VFMVN Diamond ETF (HOSE:FUEVFVND)
Vietnam · Delayed Price · Currency is VND 40,720
+320 (0.79%)
At close: Sep 4, 2025
HOSE:FUEVFVND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40,740.00 | 40,980.00 | 40,100.00 | 40,100.00 | 40,100.00 | -1.52% | 748,754 |
| Sep 4, 2025 | 40,500.00 | 40,890.00 | 40,000.00 | 40,720.00 | 40,720.00 | 0.79% | 1,636,870 |
| Sep 3, 2025 | 40,100.00 | 40,500.00 | 39,850.00 | 40,400.00 | 40,400.00 | 0.37% | 1,887,658 |
| Aug 29, 2025 | 39,900.00 | 40,680.00 | 39,900.00 | 40,250.00 | 40,250.00 | 0.88% | 1,078,787 |
| Aug 28, 2025 | 39,610.00 | 40,100.00 | 39,550.00 | 39,900.00 | 39,900.00 | 0.96% | 666,699 |
| Aug 27, 2025 | 39,940.00 | 40,340.00 | 39,520.00 | 39,520.00 | 39,520.00 | -1.08% | 1,868,439 |
| Aug 26, 2025 | 37,600.00 | 39,950.00 | 37,600.00 | 39,950.00 | 39,950.00 | 6.11% | 1,082,995 |
| Aug 25, 2025 | 39,120.00 | 39,410.00 | 37,650.00 | 37,650.00 | 37,650.00 | -3.46% | 516,319 |
| Aug 22, 2025 | 40,240.00 | 40,240.00 | 38,800.00 | 39,000.00 | 39,000.00 | -3.11% | 1,159,356 |
| Aug 21, 2025 | 39,300.00 | 40,250.00 | 39,200.00 | 40,250.00 | 40,250.00 | 2.24% | 1,687,573 |
| Aug 20, 2025 | 38,850.00 | 39,480.00 | 38,350.00 | 39,370.00 | 39,370.00 | 0.51% | 842,085 |
| Aug 19, 2025 | 38,350.00 | 39,220.00 | 38,210.00 | 39,170.00 | 39,170.00 | 1.74% | 2,665,487 |
| Aug 18, 2025 | 38,500.00 | 38,860.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.93% | 749,872 |
| Aug 15, 2025 | 38,770.00 | 39,000.00 | 38,300.00 | 38,860.00 | 38,860.00 | 0.21% | 3,221,514 |
| Aug 14, 2025 | 38,160.00 | 38,800.00 | 37,910.00 | 38,780.00 | 38,780.00 | 1.78% | 5,208,300 |
| Aug 13, 2025 | 37,940.00 | 38,300.00 | 37,550.00 | 38,100.00 | 38,100.00 | 0.42% | 2,688,800 |
| Aug 12, 2025 | 37,720.00 | 38,000.00 | 37,150.00 | 37,940.00 | 37,940.00 | 0.58% | 149,102 |
| Aug 11, 2025 | 37,570.00 | 37,900.00 | 37,210.00 | 37,720.00 | 37,720.00 | 0.40% | 198,252 |
| Aug 8, 2025 | 37,250.00 | 37,570.00 | 37,100.00 | 37,570.00 | 37,570.00 | 0.86% | 1,902,533 |
| Aug 7, 2025 | 36,510.00 | 37,370.00 | 36,510.00 | 37,250.00 | 37,250.00 | 2.19% | 2,000,281 |
| Aug 6, 2025 | 36,120.00 | 36,910.00 | 36,100.00 | 36,450.00 | 36,450.00 | 0.91% | 1,869,071 |
| Aug 5, 2025 | 35,700.00 | 36,700.00 | 35,700.00 | 36,120.00 | 36,120.00 | 1.18% | 1,495,475 |
| Aug 4, 2025 | 34,900.00 | 35,700.00 | 34,800.00 | 35,700.00 | 35,700.00 | 2.29% | 179,229 |
| Aug 1, 2025 | 35,100.00 | 35,200.00 | 34,230.00 | 34,900.00 | 34,900.00 | -0.29% | 1,890,145 |
| Jul 31, 2025 | 34,910.00 | 35,330.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.43% | 153,157 |
| Jul 30, 2025 | 35,500.00 | 36,000.00 | 33,150.00 | 34,850.00 | 34,850.00 | -2.22% | 17,574,460 |
| Jul 29, 2025 | 36,570.00 | 36,570.00 | 35,640.00 | 35,640.00 | 35,640.00 | -2.62% | 178,018 |
| Jul 28, 2025 | 36,140.00 | 36,600.00 | 36,000.00 | 36,600.00 | 36,600.00 | 1.27% | 140,546 |
| Jul 25, 2025 | 35,900.00 | 36,230.00 | 35,880.00 | 36,140.00 | 36,140.00 | 0.67% | 98,047 |
| Jul 24, 2025 | 35,400.00 | 36,000.00 | 35,400.00 | 35,900.00 | 35,900.00 | 1.56% | 254,812 |
| Jul 23, 2025 | 35,210.00 | 35,700.00 | 35,100.00 | 35,350.00 | 35,350.00 | 0.14% | 523,757 |
| Jul 22, 2025 | 34,800.00 | 35,390.00 | 34,800.00 | 35,300.00 | 35,300.00 | 0.89% | 192,439 |
| Jul 21, 2025 | 35,150.00 | 35,600.00 | 34,990.00 | 34,990.00 | 34,990.00 | -0.28% | 711,485 |
| Jul 18, 2025 | 35,400.00 | 35,500.00 | 35,070.00 | 35,090.00 | 35,090.00 | -0.82% | 576,305 |
| Jul 17, 2025 | 35,100.00 | 35,390.00 | 34,850.00 | 35,380.00 | 35,380.00 | 0.80% | 380,891 |
| Jul 16, 2025 | 34,850.00 | 35,200.00 | 34,850.00 | 35,100.00 | 35,100.00 | -0.28% | 112,570 |
| Jul 15, 2025 | 35,000.00 | 35,300.00 | 34,840.00 | 35,200.00 | 35,200.00 | 0.28% | 6,639,799 |
| Jul 14, 2025 | 34,800.00 | 35,100.00 | 34,500.00 | 35,100.00 | 35,100.00 | 0.86% | 1,690,222 |
| Jul 11, 2025 | 34,850.00 | 34,920.00 | 34,500.00 | 34,800.00 | 34,800.00 | 0.35% | 1,324,637 |
| Jul 10, 2025 | 34,990.00 | 34,990.00 | 34,520.00 | 34,680.00 | 34,680.00 | -0.54% | 180,385 |
| Jul 9, 2025 | 34,500.00 | 34,980.00 | 34,500.00 | 34,870.00 | 34,870.00 | 1.66% | 3,958,975 |
| Jul 8, 2025 | 34,140.00 | 34,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | 0.70% | 2,454,573 |
| Jul 7, 2025 | 34,000.00 | 34,150.00 | 33,750.00 | 34,060.00 | 34,060.00 | 0.53% | 473,457 |
| Jul 4, 2025 | 33,900.00 | 33,930.00 | 33,500.00 | 33,880.00 | 33,880.00 | 0.53% | 5,722,188 |
| Jul 3, 2025 | 33,190.00 | 33,750.00 | 33,170.00 | 33,700.00 | 33,700.00 | 1.60% | 949,102 |
| Jul 2, 2025 | 33,100.00 | 33,420.00 | 33,100.00 | 33,170.00 | 33,170.00 | 0.21% | 615,722 |
| Jul 1, 2025 | 33,030.00 | 33,300.00 | 32,990.00 | 33,100.00 | 33,100.00 | 0.33% | 115,479 |
| Jun 30, 2025 | 32,900.00 | 33,280.00 | 32,860.00 | 32,990.00 | 32,990.00 | 0.27% | 340,828 |
| Jun 27, 2025 | 32,930.00 | 33,000.00 | 32,830.00 | 32,900.00 | 32,900.00 | -0.12% | 490,396 |
| Jun 26, 2025 | 33,000.00 | 33,000.00 | 32,550.00 | 32,940.00 | 32,940.00 | -0.18% | 369,993 |