Mirae Asset Management Co. - VN30 ETF (HOSE:FUEMAV30)
Vietnam · Delayed Price · Currency is VND 22,260
+170 (0.77%)
At close: Mar 31, 2026
HOSE:FUEMAV30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22,260.00 | 22,760.00 | 22,260.00 | 22,760.00 | 22,760.00 | 2.25% | 2,674 |
| Mar 31, 2026 | 22,090.00 | 22,260.00 | 21,910.00 | 22,260.00 | 22,260.00 | 0.77% | 2,200 |
| Mar 30, 2026 | 22,000.00 | 22,090.00 | 21,460.00 | 22,090.00 | 22,090.00 | -0.81% | 12,324 |
| Mar 27, 2026 | 21,700.00 | 22,270.00 | 21,660.00 | 22,270.00 | 22,270.00 | 2.16% | 1,800 |
| Mar 26, 2026 | 22,130.00 | 22,130.00 | 21,510.00 | 21,800.00 | 21,800.00 | -1.40% | 12,882 |
| Mar 25, 2026 | 21,830.00 | 22,110.00 | 21,660.00 | 22,110.00 | 22,110.00 | 2.69% | 319 |
| Mar 24, 2026 | 21,340.00 | 21,530.00 | 21,150.00 | 21,530.00 | 21,530.00 | 0.89% | 118,422 |
| Mar 23, 2026 | 21,600.00 | 21,600.00 | 21,250.00 | 21,340.00 | 21,340.00 | -2.91% | 252,713 |
| Mar 20, 2026 | 22,000.00 | 22,050.00 | 21,880.00 | 21,980.00 | 21,980.00 | -2.57% | 5,200 |
| Mar 19, 2026 | 22,420.00 | 22,560.00 | 22,200.00 | 22,560.00 | 22,560.00 | -1.40% | 15,016 |
| Mar 18, 2026 | 22,890.00 | 22,890.00 | 22,600.00 | 22,880.00 | 22,880.00 | -0.04% | 8,540 |
| Mar 17, 2026 | 22,940.00 | 22,940.00 | 22,700.00 | 22,890.00 | 22,890.00 | 2.05% | 7,500 |
| Mar 16, 2026 | 22,300.00 | 22,500.00 | 22,250.00 | 22,430.00 | 22,430.00 | 0.04% | 49,284 |
| Mar 13, 2026 | 22,740.00 | 22,740.00 | 22,300.00 | 22,420.00 | 22,420.00 | -1.36% | 9,532 |
| Mar 12, 2026 | 22,500.00 | 23,140.00 | 22,300.00 | 22,730.00 | 22,730.00 | -0.74% | 11,198 |
| Mar 11, 2026 | 22,400.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 2.14% | 16,002 |
| Mar 10, 2026 | 21,810.00 | 23,160.00 | 21,600.00 | 22,420.00 | 22,420.00 | 3.56% | 109,600 |
| Mar 9, 2026 | 23,200.00 | 23,500.00 | 21,650.00 | 21,650.00 | 21,650.00 | -6.96% | 33,361 |
| Mar 6, 2026 | 23,800.00 | 23,800.00 | 23,200.00 | 23,270.00 | 23,270.00 | -2.23% | 1,400 |
| Mar 5, 2026 | 23,800.00 | 23,910.00 | 23,480.00 | 23,800.00 | 23,800.00 | 0.21% | 1,700 |
| Mar 4, 2026 | 23,950.00 | 23,950.00 | 23,250.00 | 23,750.00 | 23,750.00 | -0.84% | 21,100 |
| Mar 3, 2026 | 24,600.00 | 24,600.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.15% | 7,700 |
| Mar 2, 2026 | 24,870.00 | 25,140.00 | 23,910.00 | 24,730.00 | 24,730.00 | -1.51% | 69,252 |
| Feb 27, 2026 | 25,250.00 | 25,250.00 | 24,900.00 | 25,110.00 | 25,110.00 | -0.59% | 2,571 |
| Feb 26, 2026 | 24,840.00 | 25,260.00 | 24,840.00 | 25,260.00 | 25,260.00 | 1.69% | 20,967 |
| Feb 25, 2026 | 24,830.00 | 24,900.00 | 24,600.00 | 24,840.00 | 24,840.00 | 0.04% | 5,500 |
| Feb 24, 2026 | 24,600.00 | 24,830.00 | 24,570.00 | 24,830.00 | 24,830.00 | 0.53% | 3,036 |
| Feb 23, 2026 | 24,510.00 | 24,700.00 | 24,510.00 | 24,700.00 | 24,700.00 | 0.78% | 2,545 |
| Feb 13, 2026 | 24,460.00 | 24,510.00 | 24,290.00 | 24,510.00 | 24,510.00 | 0.12% | 12,900 |
| Feb 12, 2026 | 24,340.00 | 24,480.00 | 24,340.00 | 24,480.00 | 24,480.00 | 0.58% | 9,000 |
| Feb 11, 2026 | 23,980.00 | 24,340.00 | 23,980.00 | 24,340.00 | 24,340.00 | 2.35% | 907,400 |
| Feb 10, 2026 | 23,770.00 | 23,780.00 | 23,600.00 | 23,780.00 | 23,780.00 | 0.04% | 20,000 |
| Feb 9, 2026 | 23,820.00 | 23,820.00 | 23,600.00 | 23,770.00 | 23,770.00 | -0.21% | 3,800 |
| Feb 6, 2026 | 23,850.00 | 23,850.00 | 23,570.00 | 23,820.00 | 23,820.00 | -1.73% | 318,585 |
| Feb 5, 2026 | 24,200.00 | 24,240.00 | 24,150.00 | 24,240.00 | 24,240.00 | -0.16% | 1,200 |
| Feb 4, 2026 | 24,290.00 | 24,290.00 | 23,700.00 | 24,280.00 | 24,280.00 | -0.25% | 51,400 |
| Feb 3, 2026 | 24,400.00 | 24,490.00 | 24,210.00 | 24,340.00 | 24,340.00 | -0.25% | 3,230 |
| Feb 2, 2026 | 24,720.00 | 24,720.00 | 23,900.00 | 24,400.00 | 24,400.00 | -1.29% | 6,501 |
| Jan 30, 2026 | 24,470.00 | 24,720.00 | 24,250.00 | 24,720.00 | 24,720.00 | 1.02% | 51,200 |
| Jan 29, 2026 | 24,220.00 | 24,470.00 | 24,150.00 | 24,470.00 | 24,470.00 | 1.03% | 500 |
| Jan 28, 2026 | 24,450.00 | 24,510.00 | 24,050.00 | 24,220.00 | 24,220.00 | -1.46% | 20,200 |
| Jan 27, 2026 | 24,440.00 | 24,670.00 | 24,380.00 | 24,580.00 | 24,580.00 | -1.80% | 8,256 |
| Jan 26, 2026 | 25,310.00 | 25,310.00 | 24,630.00 | 25,030.00 | 25,030.00 | -1.11% | 3,045 |
| Jan 23, 2026 | 25,400.00 | 25,470.00 | 25,310.00 | 25,310.00 | 25,310.00 | 0.64% | 27,812 |
| Jan 22, 2026 | 25,100.00 | 25,350.00 | 25,100.00 | 25,150.00 | 25,150.00 | -0.20% | 17,605 |
| Jan 21, 2026 | 25,190.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.04% | 30,100 |
| Jan 20, 2026 | 25,370.00 | 25,400.00 | 25,130.00 | 25,190.00 | 25,190.00 | -0.75% | 26,202 |
| Jan 19, 2026 | 25,330.00 | 25,380.00 | 25,160.00 | 25,380.00 | 25,380.00 | -0.08% | 2,562 |
| Jan 16, 2026 | 24,930.00 | 25,400.00 | 24,930.00 | 25,400.00 | 25,400.00 | 1.89% | 10,550 |
| Jan 15, 2026 | 25,210.00 | 25,210.00 | 24,470.00 | 24,930.00 | 24,930.00 | -1.11% | 10,900 |