Kim Vietnam Fund Management Co., Ltd (HOSE:FUEKIVFS)
Vietnam · Delayed Price · Currency is VND 20,090
+310 (1.57%)
At close: Aug 29, 2025
HOSE:FUEKIVFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,820.00 | 20,090.00 | 19,820.00 | 20,090.00 | 20,090.00 | 1.57% | 19,500 |
| Aug 28, 2025 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 2.43% | 501 |
| Aug 26, 2025 | 19,000.00 | 19,330.00 | 18,800.00 | 19,310.00 | 19,310.00 | 0.94% | 500 |
| Aug 25, 2025 | 19,140.00 | 19,400.00 | 18,790.00 | 19,130.00 | 19,130.00 | -2.35% | 900 |
| Aug 22, 2025 | 20,000.00 | 20,000.00 | 19,590.00 | 19,590.00 | 19,590.00 | -4.02% | 1,000 |
| Aug 21, 2025 | 20,050.00 | 20,460.00 | 20,050.00 | 20,410.00 | 20,410.00 | 3.71% | 2,100 |
| Aug 20, 2025 | 19,380.00 | 19,680.00 | 18,750.00 | 19,680.00 | 19,680.00 | 1.13% | 4,100 |
| Aug 19, 2025 | 19,160.00 | 19,460.00 | 19,150.00 | 19,460.00 | 19,460.00 | 3.40% | 1,410 |
| Aug 18, 2025 | 18,900.00 | 18,980.00 | 18,630.00 | 18,820.00 | 18,820.00 | 1.24% | 20,200 |
| Aug 15, 2025 | 19,060.00 | 19,060.00 | 18,590.00 | 18,590.00 | 18,590.00 | -0.59% | 200 |
| Aug 14, 2025 | 18,710.00 | 18,710.00 | 18,500.00 | 18,700.00 | 18,700.00 | 4.06% | 401 |
| Aug 13, 2025 | 18,010.00 | 18,010.00 | 17,470.00 | 17,970.00 | 17,970.00 | 1.13% | 1,602 |
| Aug 12, 2025 | 17,760.00 | 17,770.00 | 17,760.00 | 17,770.00 | 17,770.00 | 0.06% | 201 |
| Aug 11, 2025 | 17,520.00 | 17,760.00 | 17,520.00 | 17,760.00 | 17,760.00 | 0.34% | 4,001 |
| Aug 7, 2025 | 17,490.00 | 17,700.00 | 17,490.00 | 17,700.00 | 17,700.00 | 2.31% | 200 |
| Aug 6, 2025 | 16,990.00 | 17,300.00 | 16,990.00 | 17,300.00 | 17,300.00 | 3.04% | 701 |
| Aug 5, 2025 | 17,000.00 | 17,420.00 | 16,790.00 | 16,790.00 | 16,790.00 | 0.90% | 500 |
| Aug 4, 2025 | 16,320.00 | 16,640.00 | 16,320.00 | 16,640.00 | 16,640.00 | 1.22% | 312 |
| Aug 1, 2025 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 1.17% | 100 |
| Jul 31, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.37% | 100 |
| Jul 30, 2025 | 16,260.00 | 16,310.00 | 16,000.00 | 16,310.00 | 16,310.00 | 0.25% | 3,000 |
| Jul 29, 2025 | 16,890.00 | 16,890.00 | 16,140.00 | 16,270.00 | 16,270.00 | -3.67% | 3,400 |
| Jul 28, 2025 | 16,400.00 | 16,890.00 | 16,400.00 | 16,890.00 | 16,890.00 | 3.05% | 1,101,600 |
| Jul 25, 2025 | 16,200.00 | 16,390.00 | 16,200.00 | 16,390.00 | 16,390.00 | 1.74% | 400 |
| Jul 24, 2025 | 15,870.00 | 16,110.00 | 15,870.00 | 16,110.00 | 16,110.00 | 1.51% | 1,600 |
| Jul 23, 2025 | 15,810.00 | 16,000.00 | 15,810.00 | 15,870.00 | 15,870.00 | 0.44% | 4,000 |
| Jul 22, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.89% | 400 |
| Jul 21, 2025 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | -0.19% | 200 |
| Jul 18, 2025 | 15,340.00 | 15,690.00 | 15,300.00 | 15,690.00 | 15,690.00 | 1.23% | 1,200 |
| Jul 17, 2025 | 14,990.00 | 15,500.00 | 14,990.00 | 15,500.00 | 15,500.00 | 0.39% | 100,200 |
| Jul 16, 2025 | 15,200.00 | 15,440.00 | 15,200.00 | 15,440.00 | 15,440.00 | 0.13% | 400 |
| Jul 15, 2025 | 15,040.00 | 15,420.00 | 15,040.00 | 15,420.00 | 15,420.00 | 2.53% | 13,400 |
| Jul 14, 2025 | 14,850.00 | 15,040.00 | 14,850.00 | 15,040.00 | 15,040.00 | - | 200,200 |
| Jul 11, 2025 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | - | 980,900 |
| Jul 10, 2025 | 15,030.00 | 15,040.00 | 15,030.00 | 15,040.00 | 15,040.00 | - | 1,600 |
| Jul 9, 2025 | 15,030.00 | 15,050.00 | 14,850.00 | 15,040.00 | 15,040.00 | 1.48% | 2,100 |
| Jul 8, 2025 | 14,760.00 | 14,820.00 | 14,760.00 | 14,820.00 | 14,820.00 | 0.41% | 500 |
| Jul 7, 2025 | 14,740.00 | 14,760.00 | 14,740.00 | 14,760.00 | 14,760.00 | 1.72% | 200 |
| Jul 4, 2025 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 0.42% | 200 |
| Jul 3, 2025 | 14,440.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.90% | 300 |
| Jul 2, 2025 | 14,180.00 | 14,180.00 | 14,000.00 | 14,180.00 | 14,180.00 | - | 13,200 |
| Jun 30, 2025 | 13,910.00 | 14,200.00 | 13,910.00 | 14,180.00 | 14,180.00 | -0.70% | 900 |
| Jun 27, 2025 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 0.28% | 100 |
| Jun 26, 2025 | 14,100.00 | 14,240.00 | 14,100.00 | 14,240.00 | 14,240.00 | 0.28% | 200 |
| Jun 20, 2025 | 14,170.00 | 14,200.00 | 14,170.00 | 14,200.00 | 14,200.00 | 0.71% | 200 |
| Jun 18, 2025 | 13,930.00 | 14,100.00 | 13,930.00 | 14,100.00 | 14,100.00 | 2.17% | 11,700 |
| Jun 12, 2025 | 13,550.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.10% | 300 |
| Jun 9, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.58% | 300 |
| Jun 4, 2025 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | -0.94% | 100 |
| Jun 3, 2025 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 0.43% | 100 |