SSIAM VNX50 ETF (HOSE:FUESSV50)
Vietnam · Delayed Price · Currency is VND 28,530
+30 (0.11%)
At close: Jul 21, 2026
HOSE:FUESSV50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 30,400.00 | 30,400.00 | 28,500.00 | 28,530.00 | 28,530.00 | 0.11% | 19,226 |
| Jul 20, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.23% | 610 |
| Jul 17, 2026 | 29,470.00 | 29,470.00 | 26,910.00 | 29,450.00 | 29,450.00 | 2.22% | 3,100 |
| Jul 16, 2026 | 29,770.00 | 29,770.00 | 28,810.00 | 28,810.00 | 28,810.00 | -0.31% | 1,500 |
| Jul 15, 2026 | 29,160.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -4.49% | 7,931 |
| Jul 14, 2026 | 30,490.00 | 30,490.00 | 29,000.00 | 30,260.00 | 30,260.00 | 3.28% | 6,809 |
| Jul 13, 2026 | 29,990.00 | 29,990.00 | 29,300.00 | 29,300.00 | 29,300.00 | -2.30% | 5,953 |
| Jul 10, 2026 | 30,190.00 | 30,190.00 | 29,990.00 | 29,990.00 | 29,990.00 | -0.66% | 1,900 |
| Jul 9, 2026 | 30,190.00 | 30,190.00 | 30,190.00 | 30,190.00 | 30,190.00 | - | 1,012 |
| Jul 8, 2026 | 30,190.00 | 30,190.00 | 30,000.00 | 30,190.00 | 30,190.00 | - | 4,349 |
| Jul 7, 2026 | 29,430.00 | 30,190.00 | 29,430.00 | 30,190.00 | 30,190.00 | - | 4,300 |
| Jul 6, 2026 | 30,200.00 | 30,450.00 | 30,100.00 | 30,190.00 | 30,190.00 | -0.03% | 14,190 |
| Jul 3, 2026 | 30,200.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.33% | 1,755 |
| Jul 2, 2026 | 30,400.00 | 30,400.00 | 30,010.00 | 30,300.00 | 30,300.00 | - | 1,841 |
| Jul 1, 2026 | 30,300.00 | 30,300.00 | 29,120.00 | 30,300.00 | 30,300.00 | - | 4,868 |
| Jun 30, 2026 | 29,530.00 | 30,300.00 | 29,530.00 | 30,300.00 | 30,300.00 | 2.61% | 3,725 |
| Jun 29, 2026 | 30,000.00 | 30,300.00 | 29,520.00 | 29,530.00 | 29,530.00 | -2.51% | 2,670 |
| Jun 26, 2026 | 30,290.00 | 30,290.00 | 30,290.00 | 30,290.00 | 30,290.00 | - | 215 |
| Jun 25, 2026 | 30,280.00 | 30,290.00 | 29,060.00 | 30,290.00 | 30,290.00 | - | 2,200 |
| Jun 24, 2026 | 30,300.00 | 30,300.00 | 30,290.00 | 30,290.00 | 30,290.00 | -0.03% | 3,419 |
| Jun 23, 2026 | 29,900.00 | 30,300.00 | 29,900.00 | 30,300.00 | 30,300.00 | 2.02% | 3,000 |
| Jun 22, 2026 | 29,680.00 | 29,700.00 | 29,380.00 | 29,700.00 | 29,700.00 | 0.03% | 2,817 |
| Jun 19, 2026 | 29,600.00 | 29,700.00 | 29,500.00 | 29,690.00 | 29,690.00 | 0.30% | 2,500 |
| Jun 18, 2026 | 29,210.00 | 29,600.00 | 29,210.00 | 29,600.00 | 29,600.00 | 1.37% | 2,500 |
| Jun 17, 2026 | 29,200.00 | 29,590.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.32% | 1,968 |
| Jun 16, 2026 | 29,250.00 | 29,590.00 | 29,250.00 | 29,590.00 | 29,590.00 | 1.16% | 1,851 |
| Jun 15, 2026 | 29,040.00 | 29,600.00 | 29,040.00 | 29,250.00 | 29,250.00 | -0.51% | 1,810 |
| Jun 12, 2026 | 29,100.00 | 29,550.00 | 29,100.00 | 29,400.00 | 29,400.00 | 1.03% | 2,824 |
| Jun 11, 2026 | 29,500.00 | 29,590.00 | 29,010.00 | 29,100.00 | 29,100.00 | -1.52% | 2,785 |
| Jun 10, 2026 | 29,100.00 | 29,550.00 | 29,100.00 | 29,550.00 | 29,550.00 | 1.55% | 1,200 |
| Jun 9, 2026 | 29,100.00 | 29,530.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.15% | 6,503 |
| Jun 8, 2026 | 29,560.00 | 29,590.00 | 29,010.00 | 29,440.00 | 29,440.00 | -0.54% | 9,041 |
| Jun 5, 2026 | 30,000.00 | 30,000.00 | 29,560.00 | 29,600.00 | 29,600.00 | 0.17% | 2,260 |
| Jun 4, 2026 | 29,600.00 | 30,030.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.17% | 2,810 |
| Jun 3, 2026 | 29,540.00 | 29,600.00 | 29,540.00 | 29,600.00 | 29,600.00 | 0.17% | 595 |
| Jun 2, 2026 | 30,150.00 | 30,150.00 | 29,540.00 | 29,550.00 | 29,550.00 | -1.99% | 14,410 |
| Jun 1, 2026 | 30,300.00 | 30,300.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 8,853 |
| May 29, 2026 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 30,150.00 | -0.46% | 1,448 |
| May 28, 2026 | 30,400.00 | 30,400.00 | 30,150.00 | 30,290.00 | 30,290.00 | 0.30% | 1,197 |
| May 27, 2026 | 30,390.00 | 30,430.00 | 30,050.00 | 30,200.00 | 30,200.00 | -0.63% | 3,145 |
| May 26, 2026 | 30,400.00 | 30,400.00 | 30,110.00 | 30,390.00 | 30,390.00 | 0.16% | 2,100 |
| May 25, 2026 | 30,300.00 | 30,340.00 | 30,110.00 | 30,340.00 | 30,340.00 | 0.13% | 5,463 |
| May 22, 2026 | 30,000.00 | 30,640.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 5,104 |
| May 21, 2026 | 30,680.00 | 30,680.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.99% | 514 |
| May 20, 2026 | 30,550.00 | 30,550.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.31% | 2,070 |
| May 19, 2026 | 30,670.00 | 30,790.00 | 30,570.00 | 30,600.00 | 30,600.00 | -0.23% | 3,522 |
| May 18, 2026 | 30,210.00 | 30,680.00 | 30,000.00 | 30,670.00 | 30,670.00 | -0.74% | 6,174 |
| May 15, 2026 | 30,120.00 | 30,900.00 | 30,090.00 | 30,900.00 | 30,900.00 | 2.59% | 3,328 |
| May 14, 2026 | 30,080.00 | 30,690.00 | 30,080.00 | 30,120.00 | 30,120.00 | -1.50% | 5,810 |
| May 13, 2026 | 30,800.00 | 30,800.00 | 30,500.00 | 30,580.00 | 30,580.00 | -0.07% | 1,218 |