DCVFMVN30 ETF (HOSE:E1VFVN30)
Vietnam · Delayed Price · Currency is VND 36,680
-10 (-0.03%)
At close: May 8, 2026
HOSE:E1VFVN30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 31,650.00 | 31,700.00 | 31,100.00 | 31,330.00 | 31,330.00 | 0.61% | 748,807 |
| Mar 23, 2026 | 31,800.00 | 31,800.00 | 30,850.00 | 31,140.00 | 31,140.00 | -2.63% | 1,004,559 |
| Mar 20, 2026 | 32,750.00 | 32,750.00 | 31,830.00 | 31,980.00 | 31,980.00 | -2.50% | 897,870 |
| Mar 19, 2026 | 32,990.00 | 33,000.00 | 32,600.00 | 32,800.00 | 32,800.00 | -1.35% | 1,720,938 |
| Mar 18, 2026 | 33,350.00 | 33,700.00 | 33,180.00 | 33,250.00 | 33,250.00 | 0.06% | 683,826 |
| Mar 17, 2026 | 33,000.00 | 33,660.00 | 33,000.00 | 33,230.00 | 33,230.00 | 1.06% | 602,742 |
| Mar 16, 2026 | 32,890.00 | 32,890.00 | 32,470.00 | 32,880.00 | 32,880.00 | -0.03% | 897,688 |
| Mar 13, 2026 | 32,900.00 | 33,150.00 | 32,500.00 | 32,890.00 | 32,890.00 | -0.03% | 584,605 |
| Mar 12, 2026 | 33,990.00 | 34,000.00 | 32,800.00 | 32,900.00 | 32,900.00 | -3.21% | 874,176 |
| Mar 11, 2026 | 33,050.00 | 33,990.00 | 32,690.00 | 33,990.00 | 33,990.00 | 0.30% | 998,997 |
| Mar 10, 2026 | 35,000.00 | 35,000.00 | 32,410.00 | 33,890.00 | 33,890.00 | 3.32% | 838,133 |
| Mar 9, 2026 | 33,900.00 | 33,900.00 | 31,930.00 | 32,800.00 | 32,800.00 | -3.81% | 1,495,923 |
| Mar 6, 2026 | 34,940.00 | 34,940.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.26% | 564,033 |
| Mar 5, 2026 | 35,140.00 | 35,140.00 | 34,500.00 | 34,890.00 | 34,890.00 | 0.87% | 347,333 |
| Mar 4, 2026 | 34,860.00 | 34,860.00 | 33,750.00 | 34,590.00 | 34,590.00 | -0.80% | 3,595,579 |
| Mar 3, 2026 | 35,300.00 | 35,680.00 | 34,600.00 | 34,870.00 | 34,870.00 | -2.32% | 775,804 |
| Mar 2, 2026 | 36,200.00 | 36,220.00 | 35,510.00 | 35,700.00 | 35,700.00 | -1.92% | 1,469,018 |
| Feb 27, 2026 | 36,600.00 | 36,650.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.38% | 563,757 |
| Feb 26, 2026 | 36,200.00 | 36,580.00 | 36,200.00 | 36,540.00 | 36,540.00 | 0.94% | 293,452 |
| Feb 25, 2026 | 36,170.00 | 36,480.00 | 36,150.00 | 36,200.00 | 36,200.00 | 0.11% | 793,835 |