Mirae Asset Management Co. - VN30 ETF (HOSE:FUEMAV30)
Vietnam · Delayed Price · Currency is VND 22,850
+300 (1.33%)
At close: Sep 4, 2025
HOSE:FUEMAV30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22,850.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.97% | 79,345 |
| Sep 4, 2025 | 22,550.00 | 22,850.00 | 22,430.00 | 22,850.00 | 22,850.00 | 1.33% | 2,003,100 |
| Sep 3, 2025 | 22,640.00 | 22,650.00 | 22,270.00 | 22,550.00 | 22,550.00 | -0.53% | 10,140 |
| Aug 29, 2025 | 22,540.00 | 22,670.00 | 22,340.00 | 22,670.00 | 22,670.00 | 0.58% | 20,527 |
| Aug 28, 2025 | 22,400.00 | 22,540.00 | 22,210.00 | 22,540.00 | 22,540.00 | 0.58% | 172,900 |
| Aug 27, 2025 | 22,410.00 | 22,680.00 | 21,100.00 | 22,410.00 | 22,410.00 | - | 70,901 |
| Aug 26, 2025 | 21,670.00 | 22,440.00 | 21,540.00 | 22,410.00 | 22,410.00 | 3.37% | 609,910 |
| Aug 25, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,680.00 | 21,680.00 | -2.34% | 19,815 |
| Aug 22, 2025 | 22,490.00 | 22,490.00 | 21,540.00 | 22,200.00 | 22,200.00 | -2.12% | 334,146 |
| Aug 21, 2025 | 22,060.00 | 22,680.00 | 22,060.00 | 22,680.00 | 22,680.00 | 2.81% | 30,250 |
| Aug 20, 2025 | 21,840.00 | 22,060.00 | 21,470.00 | 22,060.00 | 22,060.00 | 1.01% | 39,130 |
| Aug 19, 2025 | 21,650.00 | 22,000.00 | 21,520.00 | 21,840.00 | 21,840.00 | 0.88% | 102,926 |
| Aug 18, 2025 | 21,550.00 | 21,710.00 | 21,400.00 | 21,650.00 | 21,650.00 | 0.19% | 3,162 |
| Aug 15, 2025 | 21,660.00 | 21,980.00 | 21,500.00 | 21,610.00 | 21,610.00 | 0.05% | 20,179 |
| Aug 14, 2025 | 21,260.00 | 21,610.00 | 21,220.00 | 21,600.00 | 21,600.00 | 1.60% | 3,989 |
| Aug 13, 2025 | 21,230.00 | 21,260.00 | 20,900.00 | 21,260.00 | 21,260.00 | 0.14% | 104,300 |
| Aug 12, 2025 | 21,490.00 | 21,490.00 | 21,080.00 | 21,230.00 | 21,230.00 | -1.16% | 8,915 |
| Aug 11, 2025 | 20,900.00 | 21,480.00 | 20,890.00 | 21,480.00 | 21,480.00 | 2.78% | 8,666 |
| Aug 8, 2025 | 21,020.00 | 21,020.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.57% | 6,291 |
| Aug 7, 2025 | 20,870.00 | 21,020.00 | 20,580.00 | 21,020.00 | 21,020.00 | 0.72% | 9,791 |
| Aug 6, 2025 | 20,250.00 | 20,870.00 | 20,250.00 | 20,870.00 | 20,870.00 | 3.06% | 1,813 |
| Aug 5, 2025 | 19,670.00 | 20,860.00 | 19,670.00 | 20,250.00 | 20,250.00 | 0.85% | 301,831 |
| Aug 4, 2025 | 19,500.00 | 20,080.00 | 19,500.00 | 20,080.00 | 20,080.00 | 2.97% | 125,306 |
| Aug 1, 2025 | 19,600.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | -0.66% | 8,656 |
| Jul 31, 2025 | 19,660.00 | 19,660.00 | 19,300.00 | 19,630.00 | 19,630.00 | -1.06% | 914 |
| Jul 30, 2025 | 19,600.00 | 19,840.00 | 19,400.00 | 19,840.00 | 19,840.00 | 1.22% | 12,886 |
| Jul 29, 2025 | 20,430.00 | 20,430.00 | 19,600.00 | 19,600.00 | 19,600.00 | -4.06% | 7,425 |
| Jul 28, 2025 | 20,240.00 | 20,430.00 | 20,240.00 | 20,430.00 | 20,430.00 | 0.89% | 62,548 |
| Jul 25, 2025 | 19,510.00 | 20,250.00 | 19,510.00 | 20,250.00 | 20,250.00 | 0.75% | 6,311 |
| Jul 24, 2025 | 20,070.00 | 20,100.00 | 19,860.00 | 20,100.00 | 20,100.00 | 0.15% | 8,450 |
| Jul 23, 2025 | 19,890.00 | 20,070.00 | 19,850.00 | 20,070.00 | 20,070.00 | 0.90% | 20,239 |
| Jul 22, 2025 | 19,430.00 | 19,890.00 | 19,430.00 | 19,890.00 | 19,890.00 | 0.96% | 5,195 |
| Jul 21, 2025 | 19,840.00 | 19,890.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.71% | 1,907 |
| Jul 18, 2025 | 19,850.00 | 19,860.00 | 19,600.00 | 19,840.00 | 19,840.00 | -0.05% | 12,452 |
| Jul 17, 2025 | 19,480.00 | 19,850.00 | 19,480.00 | 19,850.00 | 19,850.00 | 1.90% | 91,111 |
| Jul 16, 2025 | 19,170.00 | 19,480.00 | 19,170.00 | 19,480.00 | 19,480.00 | 0.41% | 9,808 |
| Jul 15, 2025 | 19,280.00 | 19,460.00 | 19,160.00 | 19,400.00 | 19,400.00 | 0.47% | 21,169 |
| Jul 14, 2025 | 19,300.00 | 19,310.00 | 19,060.00 | 19,310.00 | 19,310.00 | 0.26% | 10,660 |
| Jul 11, 2025 | 18,970.00 | 19,260.00 | 18,820.00 | 19,260.00 | 19,260.00 | 1.37% | 78,984 |
| Jul 10, 2025 | 18,560.00 | 19,000.00 | 18,560.00 | 19,000.00 | 19,000.00 | 2.48% | 17,752 |
| Jul 9, 2025 | 18,280.00 | 18,540.00 | 18,240.00 | 18,540.00 | 18,540.00 | 0.54% | 159,406 |
| Jul 8, 2025 | 17,990.00 | 18,500.00 | 17,990.00 | 18,440.00 | 18,440.00 | 2.50% | 15,731 |
| Jul 7, 2025 | 17,880.00 | 18,000.00 | 17,760.00 | 17,990.00 | 17,990.00 | 0.78% | 4,611 |
| Jul 4, 2025 | 18,320.00 | 18,320.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.28% | 16,202 |
| Jul 3, 2025 | 17,990.00 | 18,810.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.28% | 4,224 |
| Jul 2, 2025 | 18,360.00 | 18,360.00 | 17,440.00 | 17,950.00 | 17,950.00 | -0.28% | 102,916 |
| Jul 1, 2025 | 17,870.00 | 18,000.00 | 17,710.00 | 18,000.00 | 18,000.00 | 0.56% | 4,833 |
| Jun 30, 2025 | 18,290.00 | 18,290.00 | 17,510.00 | 17,900.00 | 17,900.00 | 0.67% | 11,375 |
| Jun 27, 2025 | 17,740.00 | 17,780.00 | 17,450.00 | 17,780.00 | 17,780.00 | 1.14% | 13,300 |
| Jun 26, 2025 | 17,640.00 | 17,640.00 | 17,580.00 | 17,580.00 | 17,580.00 | -0.34% | 850 |