VFMVN Diamond ETF (HOSE:FUEVFVND)
Vietnam · Delayed Price · Currency is VND 34,900
-100 (-0.29%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 33,040.00 | 33,050.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 826,007 |
| Jun 24, 2025 | 32,800.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 1.16% | 473,170 |
| Jun 23, 2025 | 32,310.00 | 32,620.00 | 32,300.00 | 32,620.00 | 32,620.00 | - | 193,937 |
| Jun 20, 2025 | 32,330.00 | 32,970.00 | 32,330.00 | 32,620.00 | 32,620.00 | 0.15% | 695,309 |
| Jun 19, 2025 | 32,430.00 | 32,700.00 | 32,400.00 | 32,570.00 | 32,570.00 | -0.06% | 395,310 |
| Jun 18, 2025 | 32,700.00 | 32,910.00 | 32,340.00 | 32,590.00 | 32,590.00 | -0.37% | 579,170 |
| Jun 17, 2025 | 32,650.00 | 32,900.00 | 32,480.00 | 32,710.00 | 32,710.00 | 0.18% | 227,549 |
| Jun 16, 2025 | 31,720.00 | 32,740.00 | 31,720.00 | 32,650.00 | 32,650.00 | 3.16% | 1,293,387 |
| Jun 13, 2025 | 31,870.00 | 32,090.00 | 31,200.00 | 31,650.00 | 31,650.00 | -1.09% | 1,591,002 |
| Jun 12, 2025 | 31,700.00 | 32,100.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.11% | 399,073 |
| Jun 11, 2025 | 31,730.00 | 31,840.00 | 31,100.00 | 31,650.00 | 31,650.00 | -0.22% | 1,419,161 |
| Jun 10, 2025 | 31,200.00 | 31,950.00 | 31,200.00 | 31,720.00 | 31,720.00 | 0.86% | 297,735 |
| Jun 9, 2025 | 31,520.00 | 31,600.00 | 31,300.00 | 31,450.00 | 31,450.00 | -0.22% | 132,223 |
| Jun 6, 2025 | 31,870.00 | 32,100.00 | 31,400.00 | 31,520.00 | 31,520.00 | -1.10% | 563,097 |
| Jun 5, 2025 | 32,300.00 | 32,300.00 | 31,870.00 | 31,870.00 | 31,870.00 | -0.87% | 95,849 |
| Jun 4, 2025 | 32,100.00 | 32,290.00 | 32,000.00 | 32,150.00 | 32,150.00 | 0.16% | 92,246 |
| Jun 3, 2025 | 32,100.00 | 32,200.00 | 32,000.00 | 32,100.00 | 32,100.00 | 0.31% | 93,156 |
| Jun 2, 2025 | 31,960.00 | 32,300.00 | 31,750.00 | 32,000.00 | 32,000.00 | - | 273,198 |
| May 30, 2025 | 32,400.00 | 32,400.00 | 31,920.00 | 32,000.00 | 32,000.00 | -0.93% | 317,831 |
| May 29, 2025 | 32,200.00 | 32,500.00 | 32,100.00 | 32,300.00 | 32,300.00 | 0.47% | 508,734 |
| May 28, 2025 | 32,120.00 | 32,420.00 | 32,100.00 | 32,150.00 | 32,150.00 | -0.43% | 614,439 |
| May 27, 2025 | 31,900.00 | 32,470.00 | 31,650.00 | 32,290.00 | 32,290.00 | 1.10% | 1,168,477 |
| May 26, 2025 | 31,790.00 | 31,950.00 | 31,100.00 | 31,940.00 | 31,940.00 | 1.17% | 484,655 |