Mirae Asset Management Co. - VN30 ETF (HOSE:FUEMAV30)
Vietnam · Delayed Price · Currency is VND 20,430
+180 (0.89%)
At close: Jul 28, 2025
HOSE:FUEMAV30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 17,500.00 | 17,640.00 | 17,350.00 | 17,640.00 | 17,640.00 | 0.23% | 13,131 |
| Jun 24, 2025 | 17,300.00 | 17,600.00 | 17,290.00 | 17,600.00 | 17,600.00 | 1.15% | 12,507 |
| Jun 23, 2025 | 17,220.00 | 17,400.00 | 16,960.00 | 17,400.00 | 17,400.00 | 0.58% | 54,000 |
| Jun 20, 2025 | 17,350.00 | 17,350.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.58% | 1,210 |
| Jun 19, 2025 | 17,270.00 | 17,300.00 | 16,910.00 | 17,200.00 | 17,200.00 | -0.58% | 307,002 |
| Jun 18, 2025 | 16,950.00 | 17,340.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.61% | 243,300 |
| Jun 17, 2025 | 17,050.00 | 17,190.00 | 16,860.00 | 16,860.00 | 16,860.00 | -1.92% | 243,300 |
| Jun 16, 2025 | 16,980.00 | 17,190.00 | 16,980.00 | 17,190.00 | 17,190.00 | 1.30% | 10,502 |
| Jun 13, 2025 | 16,750.00 | 16,970.00 | 16,750.00 | 16,970.00 | 16,970.00 | -0.47% | 7,990 |
| Jun 12, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | 1.13% | 1,411 |
| Jun 11, 2025 | 17,000.00 | 17,070.00 | 16,850.00 | 16,860.00 | 16,860.00 | -1.17% | 2,600 |
| Jun 10, 2025 | 17,090.00 | 17,090.00 | 16,840.00 | 17,060.00 | 17,060.00 | -0.12% | 6,200 |
| Jun 9, 2025 | 17,240.00 | 17,240.00 | 16,900.00 | 17,080.00 | 17,080.00 | -0.93% | 509,548 |
| Jun 6, 2025 | 17,280.00 | 17,280.00 | 17,240.00 | 17,240.00 | 17,240.00 | -0.52% | 1,400 |
| Jun 5, 2025 | 17,100.00 | 17,330.00 | 17,100.00 | 17,330.00 | 17,330.00 | -0.52% | 1,603 |
| Jun 4, 2025 | 17,170.00 | 17,420.00 | 17,170.00 | 17,420.00 | 17,420.00 | 0.11% | 348 |
| Jun 3, 2025 | 17,100.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 0.58% | 1,802 |
| Jun 2, 2025 | 17,200.00 | 17,470.00 | 16,920.00 | 17,300.00 | 17,300.00 | -0.29% | 4,210 |
| May 30, 2025 | 17,350.00 | 17,350.00 | 17,320.00 | 17,350.00 | 17,350.00 | 0.93% | 10,702 |
| May 29, 2025 | 17,200.00 | 17,200.00 | 16,900.00 | 17,190.00 | 17,190.00 | -0.06% | 1,641 |
| May 28, 2025 | 17,080.00 | 17,200.00 | 17,080.00 | 17,200.00 | 17,200.00 | 0.58% | 15,322 |
| May 27, 2025 | 17,190.00 | 17,190.00 | 17,020.00 | 17,100.00 | 17,100.00 | -0.52% | 900 |
| May 26, 2025 | 16,530.00 | 17,190.00 | 16,520.00 | 17,190.00 | 17,190.00 | 0.76% | 5,986 |