DCVFMVN30 ETF (HOSE:E1VFVN30)
Vietnam · Delayed Price · Currency is VND 34,000
-100 (-0.29%)
At close: Jul 21, 2026
HOSE:E1VFVN30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34,670.00 | 34,690.00 | 33,700.00 | 34,100.00 | 34,100.00 | -1.64% | 631,700 |
| Jul 17, 2026 | 34,800.00 | 34,850.00 | 34,520.00 | 34,670.00 | 34,670.00 | -0.52% | 243,955 |
| Jul 16, 2026 | 34,670.00 | 34,850.00 | 33,980.00 | 34,850.00 | 34,850.00 | 0.49% | 574,425 |
| Jul 15, 2026 | 35,180.00 | 35,180.00 | 34,300.00 | 34,680.00 | 34,680.00 | -0.72% | 589,638 |
| Jul 14, 2026 | 34,900.00 | 34,930.00 | 34,200.00 | 34,930.00 | 34,930.00 | -0.17% | 985,528 |
| Jul 13, 2026 | 35,300.00 | 35,300.00 | 34,580.00 | 34,990.00 | 34,990.00 | -1.63% | 498,407 |
| Jul 10, 2026 | 35,700.00 | 35,700.00 | 35,350.00 | 35,570.00 | 35,570.00 | -0.48% | 297,572 |
| Jul 9, 2026 | 35,700.00 | 35,790.00 | 35,550.00 | 35,740.00 | 35,740.00 | -0.17% | 222,074 |
| Jul 8, 2026 | 35,770.00 | 35,900.00 | 35,470.00 | 35,800.00 | 35,800.00 | 0.08% | 277,657 |
| Jul 7, 2026 | 35,760.00 | 35,770.00 | 35,360.00 | 35,770.00 | 35,770.00 | 0.06% | 521,053 |
| Jul 6, 2026 | 35,990.00 | 36,000.00 | 35,200.00 | 35,750.00 | 35,750.00 | -0.67% | 411,151 |
| Jul 3, 2026 | 36,000.00 | 36,000.00 | 35,700.00 | 35,990.00 | 35,990.00 | -0.03% | 410,392 |
| Jul 2, 2026 | 36,080.00 | 36,150.00 | 35,780.00 | 36,000.00 | 36,000.00 | -0.22% | 316,394 |
| Jul 1, 2026 | 35,870.00 | 36,080.00 | 35,720.00 | 36,080.00 | 36,080.00 | 0.59% | 558,238 |
| Jun 30, 2026 | 35,930.00 | 35,930.00 | 35,600.00 | 35,870.00 | 35,870.00 | - | 2,653,175 |
| Jun 29, 2026 | 36,000.00 | 36,000.00 | 35,720.00 | 35,870.00 | 35,870.00 | -0.36% | 625,379 |
| Jun 26, 2026 | 35,780.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.59% | 461,481 |
| Jun 25, 2026 | 35,840.00 | 35,840.00 | 35,610.00 | 35,790.00 | 35,790.00 | -0.17% | 292,642 |
| Jun 24, 2026 | 35,500.00 | 35,880.00 | 35,460.00 | 35,850.00 | 35,850.00 | 0.99% | 601,016 |
| Jun 23, 2026 | 35,430.00 | 35,850.00 | 35,330.00 | 35,500.00 | 35,500.00 | 0.08% | 508,089 |
| Jun 22, 2026 | 35,180.00 | 35,490.00 | 35,000.00 | 35,470.00 | 35,470.00 | 0.48% | 544,322 |
| Jun 19, 2026 | 35,290.00 | 35,300.00 | 34,920.00 | 35,300.00 | 35,300.00 | -0.08% | 343,172 |
| Jun 18, 2026 | 35,200.00 | 35,330.00 | 35,000.00 | 35,330.00 | 35,330.00 | 1.00% | 397,620 |
| Jun 17, 2026 | 35,130.00 | 35,130.00 | 34,760.00 | 34,980.00 | 34,980.00 | -0.48% | 316,080 |
| Jun 16, 2026 | 35,100.00 | 35,150.00 | 34,980.00 | 35,150.00 | 35,150.00 | 0.14% | 168,043 |
| Jun 15, 2026 | 35,100.00 | 35,150.00 | 34,600.00 | 35,100.00 | 35,100.00 | 0.46% | 728,583 |
| Jun 12, 2026 | 35,000.00 | 35,100.00 | 34,650.00 | 34,940.00 | 34,940.00 | -0.03% | 232,492 |
| Jun 11, 2026 | 34,990.00 | 34,990.00 | 34,600.00 | 34,950.00 | 34,950.00 | -0.14% | 359,308 |
| Jun 10, 2026 | 34,950.00 | 35,000.00 | 34,610.00 | 35,000.00 | 35,000.00 | 0.06% | 277,796 |
| Jun 9, 2026 | 35,000.00 | 35,000.00 | 34,550.00 | 34,980.00 | 34,980.00 | 0.11% | 324,296 |
| Jun 8, 2026 | 35,480.00 | 35,480.00 | 34,590.00 | 34,940.00 | 34,940.00 | -1.55% | 584,537 |
| Jun 5, 2026 | 35,450.00 | 35,490.00 | 35,130.00 | 35,490.00 | 35,490.00 | - | 343,039 |
| Jun 4, 2026 | 35,200.00 | 35,500.00 | 34,960.00 | 35,490.00 | 35,490.00 | 1.02% | 1,102,489 |
| Jun 3, 2026 | 35,350.00 | 35,450.00 | 35,000.00 | 35,130.00 | 35,130.00 | -0.73% | 325,244 |
| Jun 2, 2026 | 35,600.00 | 35,600.00 | 35,150.00 | 35,390.00 | 35,390.00 | -0.59% | 271,013 |
| Jun 1, 2026 | 35,830.00 | 35,950.00 | 35,350.00 | 35,600.00 | 35,600.00 | -0.42% | 763,566 |
| May 29, 2026 | 35,980.00 | 35,980.00 | 35,500.00 | 35,750.00 | 35,750.00 | -0.11% | 619,484 |
| May 28, 2026 | 36,000.00 | 36,100.00 | 35,730.00 | 35,790.00 | 35,790.00 | -0.31% | 784,198 |
| May 27, 2026 | 36,070.00 | 36,150.00 | 35,840.00 | 35,900.00 | 35,900.00 | -0.39% | 461,405 |
| May 26, 2026 | 36,000.00 | 36,040.00 | 35,820.00 | 36,040.00 | 36,040.00 | 0.42% | 154,871 |
| May 25, 2026 | 35,910.00 | 36,050.00 | 35,850.00 | 35,890.00 | 35,890.00 | 0.20% | 334,974 |
| May 22, 2026 | 35,930.00 | 35,930.00 | 35,560.00 | 35,820.00 | 35,820.00 | -0.50% | 489,299 |
| May 21, 2026 | 36,100.00 | 36,300.00 | 35,930.00 | 36,000.00 | 36,000.00 | 0.19% | 229,321 |
| May 20, 2026 | 36,150.00 | 36,150.00 | 35,410.00 | 35,930.00 | 35,930.00 | -0.66% | 710,191 |
| May 19, 2026 | 36,400.00 | 36,400.00 | 36,060.00 | 36,170.00 | 36,170.00 | -0.69% | 590,523 |
| May 18, 2026 | 36,500.00 | 36,500.00 | 36,100.00 | 36,420.00 | 36,420.00 | -0.27% | 415,148 |
| May 15, 2026 | 36,680.00 | 36,700.00 | 36,350.00 | 36,520.00 | 36,520.00 | -0.44% | 592,022 |
| May 14, 2026 | 36,300.00 | 36,680.00 | 36,100.00 | 36,680.00 | 36,680.00 | 0.91% | 391,225 |
| May 13, 2026 | 36,500.00 | 36,500.00 | 35,910.00 | 36,350.00 | 36,350.00 | - | 918,391 |
| May 12, 2026 | 36,250.00 | 36,390.00 | 35,930.00 | 36,350.00 | 36,350.00 | 0.25% | 844,200 |