DCVFMVN30 ETF (HOSE:E1VFVN30)
Vietnam · Delayed Price · Currency is VND 35,490
0.00 (0.00%)
At close: Jun 5, 2026
HOSE:E1VFVN30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 36,670.00 | 36,750.00 | 36,260.00 | 36,260.00 | 36,260.00 | -1.15% | 600,905 |
| May 8, 2026 | 36,670.00 | 36,690.00 | 36,480.00 | 36,680.00 | 36,680.00 | -0.03% | 480,921 |
| May 7, 2026 | 36,280.00 | 36,900.00 | 36,280.00 | 36,690.00 | 36,690.00 | 1.16% | 675,604 |
| May 6, 2026 | 36,000.00 | 36,270.00 | 35,990.00 | 36,270.00 | 36,270.00 | 0.75% | 1,335,351 |
| May 5, 2026 | 35,900.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.36% | 628,736 |
| May 4, 2026 | 35,880.00 | 36,100.00 | 35,700.00 | 35,870.00 | 35,870.00 | - | 333,133 |
| Apr 29, 2026 | 35,800.00 | 35,890.00 | 35,750.00 | 35,870.00 | 35,870.00 | 0.20% | 253,129 |
| Apr 28, 2026 | 35,770.00 | 36,030.00 | 35,660.00 | 35,800.00 | 35,800.00 | 0.08% | 405,496 |
| Apr 24, 2026 | 35,980.00 | 36,030.00 | 35,520.00 | 35,770.00 | 35,770.00 | -0.56% | 214,600 |
| Apr 23, 2026 | 36,000.00 | 36,280.00 | 35,000.00 | 35,970.00 | 35,970.00 | 1.32% | 876,065 |
| Apr 22, 2026 | 35,430.00 | 35,880.00 | 35,100.00 | 35,500.00 | 35,500.00 | 0.20% | 1,169,370 |
| Apr 21, 2026 | 35,400.00 | 36,000.00 | 35,400.00 | 35,430.00 | 35,430.00 | 0.28% | 464,898 |
| Apr 20, 2026 | 35,100.00 | 35,410.00 | 35,100.00 | 35,330.00 | 35,330.00 | 0.94% | 380,971 |
| Apr 17, 2026 | 34,950.00 | 35,160.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.29% | 326,285 |
| Apr 16, 2026 | 34,800.00 | 34,980.00 | 34,680.00 | 34,900.00 | 34,900.00 | 0.75% | 391,738 |
| Apr 15, 2026 | 34,500.00 | 34,780.00 | 34,480.00 | 34,640.00 | 34,640.00 | 0.76% | 1,020,065 |
| Apr 14, 2026 | 34,290.00 | 34,590.00 | 34,290.00 | 34,380.00 | 34,380.00 | 0.97% | 392,158 |
| Apr 13, 2026 | 33,670.00 | 34,350.00 | 33,670.00 | 34,050.00 | 34,050.00 | -0.44% | 345,053 |
| Apr 10, 2026 | 34,110.00 | 34,500.00 | 34,110.00 | 34,200.00 | 34,200.00 | 0.29% | 367,610 |
| Apr 9, 2026 | 34,950.00 | 34,950.00 | 33,880.00 | 34,100.00 | 34,100.00 | -2.46% | 488,082 |
| Apr 8, 2026 | 33,810.00 | 34,960.00 | 33,410.00 | 34,960.00 | 34,960.00 | 6.94% | 1,229,602 |
| Apr 7, 2026 | 32,700.00 | 32,790.00 | 32,420.00 | 32,690.00 | 32,690.00 | 0.90% | 393,847 |
| Apr 6, 2026 | 32,700.00 | 32,800.00 | 32,320.00 | 32,400.00 | 32,400.00 | -0.92% | 369,775 |
| Apr 3, 2026 | 33,000.00 | 33,000.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.61% | 213,628 |
| Apr 2, 2026 | 32,920.00 | 33,000.00 | 32,700.00 | 32,900.00 | 32,900.00 | -0.06% | 254,304 |
| Apr 1, 2026 | 33,000.00 | 33,040.00 | 32,720.00 | 32,920.00 | 32,920.00 | 1.48% | 1,033,874 |
| Mar 31, 2026 | 32,210.00 | 32,480.00 | 32,100.00 | 32,440.00 | 32,440.00 | 1.38% | 336,893 |
| Mar 30, 2026 | 31,900.00 | 32,300.00 | 31,480.00 | 32,000.00 | 32,000.00 | -0.96% | 601,941 |
| Mar 27, 2026 | 31,870.00 | 32,310.00 | 31,700.00 | 32,310.00 | 32,310.00 | 1.60% | 306,834 |
| Mar 26, 2026 | 32,300.00 | 32,300.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.15% | 238,017 |
| Mar 25, 2026 | 32,300.00 | 32,300.00 | 31,450.00 | 32,170.00 | 32,170.00 | 2.68% | 527,000 |