DCVFMVN30 ETF (HOSE:E1VFVN30)
Vietnam · Delayed Price · Currency is VND 31,400
-100 (-0.32%)
At close: Aug 18, 2025
HOSE:E1VFVN30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31,400.00 | 31,750.00 | 31,330.00 | 31,610.00 | 31,610.00 | 0.67% | 983,581 |
| Aug 18, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.32% | 856,301 |
| Aug 15, 2025 | 31,140.00 | 31,800.00 | 31,140.00 | 31,500.00 | 31,500.00 | 1.16% | 2,907,296 |
| Aug 14, 2025 | 30,800.00 | 31,140.00 | 30,650.00 | 31,140.00 | 31,140.00 | 1.10% | 1,819,898 |
| Aug 13, 2025 | 30,790.00 | 30,900.00 | 30,440.00 | 30,800.00 | 30,800.00 | 0.49% | 794,458 |
| Aug 12, 2025 | 30,520.00 | 30,700.00 | 30,520.00 | 30,650.00 | 30,650.00 | 0.76% | 398,445 |
| Aug 11, 2025 | 30,450.00 | 30,600.00 | 30,350.00 | 30,420.00 | 30,420.00 | 0.07% | 171,924 |
| Aug 8, 2025 | 30,370.00 | 30,410.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.16% | 1,267,876 |
| Aug 7, 2025 | 30,140.00 | 30,500.00 | 29,300.00 | 30,450.00 | 30,450.00 | 1.10% | 3,525,243 |
| Aug 6, 2025 | 29,800.00 | 30,150.00 | 29,390.00 | 30,120.00 | 30,120.00 | 1.07% | 1,744,793 |
| Aug 5, 2025 | 29,350.00 | 30,200.00 | 28,940.00 | 29,800.00 | 29,800.00 | 1.71% | 1,959,468 |
| Aug 4, 2025 | 28,290.00 | 29,300.00 | 28,160.00 | 29,300.00 | 29,300.00 | 3.53% | 287,386 |
| Aug 1, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.67% | 460,837 |
| Jul 31, 2025 | 28,800.00 | 29,000.00 | 28,200.00 | 28,490.00 | 28,490.00 | -1.04% | 453,090 |
| Jul 30, 2025 | 28,000.00 | 28,800.00 | 27,940.00 | 28,790.00 | 28,790.00 | -0.03% | 1,915,238 |
| Jul 29, 2025 | 29,700.00 | 29,700.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.03% | 835,592 |
| Jul 28, 2025 | 29,140.00 | 29,780.00 | 29,140.00 | 29,700.00 | 29,700.00 | 1.96% | 191,236 |
| Jul 25, 2025 | 28,900.00 | 30,000.00 | 28,900.00 | 29,130.00 | 29,130.00 | 0.80% | 710,645 |
| Jul 24, 2025 | 28,920.00 | 29,200.00 | 28,800.00 | 28,900.00 | 28,900.00 | - | 536,152 |
| Jul 23, 2025 | 28,850.00 | 29,300.00 | 28,840.00 | 28,900.00 | 28,900.00 | 0.17% | 204,058 |
| Jul 22, 2025 | 28,630.00 | 28,890.00 | 28,300.00 | 28,850.00 | 28,850.00 | 0.70% | 1,049,017 |
| Jul 21, 2025 | 28,620.00 | 28,990.00 | 28,620.00 | 28,650.00 | 28,650.00 | 0.14% | 474,626 |
| Jul 18, 2025 | 28,430.00 | 28,870.00 | 28,430.00 | 28,610.00 | 28,610.00 | 0.70% | 901,732 |
| Jul 17, 2025 | 28,050.00 | 28,700.00 | 28,050.00 | 28,410.00 | 28,410.00 | 1.57% | 2,535,103 |
| Jul 16, 2025 | 27,740.00 | 28,290.00 | 27,640.00 | 27,970.00 | 27,970.00 | 0.83% | 2,299,439 |
| Jul 15, 2025 | 27,800.00 | 28,230.00 | 27,700.00 | 27,740.00 | 27,740.00 | -0.22% | 676,543 |
| Jul 14, 2025 | 27,850.00 | 28,170.00 | 26,100.00 | 27,800.00 | 27,800.00 | -0.04% | 752,512 |
| Jul 11, 2025 | 27,170.00 | 27,890.00 | 27,150.00 | 27,810.00 | 27,810.00 | 2.39% | 3,207,897 |
| Jul 10, 2025 | 27,000.00 | 27,160.00 | 26,760.00 | 27,160.00 | 27,160.00 | 1.49% | 194,330 |
| Jul 9, 2025 | 26,470.00 | 27,000.00 | 26,470.00 | 26,760.00 | 26,760.00 | 1.10% | 339,707 |
| Jul 8, 2025 | 26,300.00 | 26,600.00 | 26,200.00 | 26,470.00 | 26,470.00 | 0.65% | 197,208 |
| Jul 7, 2025 | 25,910.00 | 26,370.00 | 25,910.00 | 26,300.00 | 26,300.00 | 1.74% | 413,101 |
| Jul 4, 2025 | 25,860.00 | 25,940.00 | 25,800.00 | 25,850.00 | 25,850.00 | - | 83,669 |
| Jul 3, 2025 | 26,000.00 | 26,200.00 | 25,810.00 | 25,850.00 | 25,850.00 | 0.15% | 182,720 |
| Jul 2, 2025 | 25,600.00 | 25,920.00 | 25,580.00 | 25,810.00 | 25,810.00 | 0.90% | 428,713 |
| Jul 1, 2025 | 25,860.00 | 25,990.00 | 25,580.00 | 25,580.00 | 25,580.00 | -1.08% | 428,277 |
| Jun 30, 2025 | 25,720.00 | 25,930.00 | 25,650.00 | 25,860.00 | 25,860.00 | 0.54% | 611,347 |
| Jun 27, 2025 | 25,410.00 | 25,780.00 | 25,410.00 | 25,720.00 | 25,720.00 | 1.06% | 211,533 |
| Jun 26, 2025 | 25,450.00 | 25,700.00 | 25,400.00 | 25,450.00 | 25,450.00 | 0.20% | 51,430 |
| Jun 25, 2025 | 25,500.00 | 25,700.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 169,541 |
| Jun 24, 2025 | 25,160.00 | 25,670.00 | 25,160.00 | 25,500.00 | 25,500.00 | 1.51% | 1,257,133 |
| Jun 23, 2025 | 25,020.00 | 25,250.00 | 24,900.00 | 25,120.00 | 25,120.00 | -0.12% | 961,946 |
| Jun 20, 2025 | 25,050.00 | 25,250.00 | 25,000.00 | 25,150.00 | 25,150.00 | 0.48% | 484,160 |
| Jun 19, 2025 | 25,030.00 | 25,200.00 | 25,030.00 | 25,030.00 | 25,030.00 | - | 293,900 |
| Jun 18, 2025 | 25,000.00 | 25,100.00 | 24,920.00 | 25,030.00 | 25,030.00 | -0.08% | 67,802 |
| Jun 17, 2025 | 24,800.00 | 25,290.00 | 24,800.00 | 25,050.00 | 25,050.00 | 1.09% | 450,600 |
| Jun 16, 2025 | 24,680.00 | 24,800.00 | 24,590.00 | 24,780.00 | 24,780.00 | 0.41% | 368,659 |
| Jun 13, 2025 | 24,800.00 | 24,890.00 | 24,400.00 | 24,680.00 | 24,680.00 | -0.88% | 356,055 |
| Jun 12, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.93% | 50,352 |
| Jun 11, 2025 | 24,760.00 | 24,800.00 | 24,540.00 | 24,670.00 | 24,670.00 | -0.36% | 286,565 |