SSIAM VNX50 ETF (HOSE:FUESSV50)
Vietnam · Delayed Price · Currency is VND 29,550
-50 (-0.17%)
At close: Jun 4, 2026
HOSE:FUESSV50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 30,890.00 | 30,890.00 | 30,600.00 | 30,600.00 | 30,600.00 | 2.27% | 5,787 |
| May 11, 2026 | 30,500.00 | 30,950.00 | 29,550.00 | 29,920.00 | 29,920.00 | -1.87% | 6,606 |
| May 8, 2026 | 30,040.00 | 30,490.00 | 30,030.00 | 30,490.00 | 30,490.00 | -0.03% | 2,141 |
| May 7, 2026 | 30,680.00 | 31,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.59% | 5,061 |
| May 6, 2026 | 30,000.00 | 30,830.00 | 29,610.00 | 30,680.00 | 30,680.00 | 2.27% | 2,289 |
| May 5, 2026 | 29,970.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 0.07% | 6,834 |
| May 4, 2026 | 30,000.00 | 30,000.00 | 29,500.00 | 29,980.00 | 29,980.00 | -0.20% | 15,777 |
| Apr 29, 2026 | 30,500.00 | 32,040.00 | 29,960.00 | 30,040.00 | 30,040.00 | 0.30% | 6,246 |
| Apr 28, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.17% | 2,795 |
| Apr 24, 2026 | 31,000.00 | 31,000.00 | 29,990.00 | 30,000.00 | 30,000.00 | 0.33% | 4,418 |
| Apr 23, 2026 | 30,100.00 | 31,500.00 | 29,610.00 | 29,900.00 | 29,900.00 | -0.30% | 8,820 |
| Apr 22, 2026 | 30,000.00 | 30,000.00 | 29,950.00 | 29,990.00 | 29,990.00 | 0.23% | 9,480 |
| Apr 21, 2026 | 30,000.00 | 30,050.00 | 29,900.00 | 29,920.00 | 29,920.00 | 1.32% | 1,590 |
| Apr 20, 2026 | 30,000.00 | 30,090.00 | 28,950.00 | 29,530.00 | 29,530.00 | -1.57% | 5,808 |
| Apr 17, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 1,451 |
| Apr 16, 2026 | 30,100.00 | 30,100.00 | 29,810.00 | 30,000.00 | 30,000.00 | 0.67% | 4,611 |
| Apr 15, 2026 | 30,400.00 | 30,400.00 | 29,250.00 | 29,800.00 | 29,800.00 | -1.97% | 6,264 |
| Apr 14, 2026 | 30,490.00 | 30,490.00 | 29,150.00 | 30,400.00 | 30,400.00 | -0.30% | 2,543 |
| Apr 13, 2026 | 30,500.00 | 30,500.00 | 29,520.00 | 30,490.00 | 30,490.00 | -0.65% | 1,728 |
| Apr 10, 2026 | 30,800.00 | 30,900.00 | 30,000.00 | 30,690.00 | 30,690.00 | -0.03% | 2,040 |
| Apr 9, 2026 | 30,800.00 | 30,800.00 | 29,770.00 | 30,700.00 | 30,700.00 | -0.42% | 3,293 |
| Apr 8, 2026 | 31,000.00 | 31,000.00 | 29,100.00 | 30,830.00 | 30,830.00 | 3.11% | 5,303 |
| Apr 7, 2026 | 28,500.00 | 30,000.00 | 28,440.00 | 29,900.00 | 29,900.00 | 4.95% | 4,200 |
| Apr 6, 2026 | 29,500.00 | 29,510.00 | 28,490.00 | 28,490.00 | 28,490.00 | -2.33% | 9,141 |
| Apr 3, 2026 | 29,200.00 | 29,350.00 | 28,900.00 | 29,170.00 | 29,170.00 | -0.10% | 1,206 |
| Apr 2, 2026 | 28,880.00 | 29,200.00 | 28,880.00 | 29,200.00 | 29,200.00 | 0.41% | 2,618 |
| Apr 1, 2026 | 28,950.00 | 29,090.00 | 28,950.00 | 29,080.00 | 29,080.00 | 0.45% | 589 |
| Mar 31, 2026 | 28,500.00 | 28,950.00 | 28,000.00 | 28,950.00 | 28,950.00 | 1.58% | 3,200 |
| Mar 30, 2026 | 28,500.00 | 28,500.00 | 28,450.00 | 28,500.00 | 28,500.00 | - | 2,733 |
| Mar 27, 2026 | 28,900.00 | 28,900.00 | 27,700.00 | 28,500.00 | 28,500.00 | -1.04% | 7,500 |
| Mar 26, 2026 | 28,800.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | - | 2,502 |
| Mar 25, 2026 | 28,100.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 2.56% | 4,442 |