VFMVN Diamond ETF (HOSE:FUEVFVND)
Vietnam · Delayed Price · Currency is VND 33,390
+140 (0.42%)
At close: Aug 7, 2026
HOSE:FUEVFVND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 33,100.00 | 33,400.00 | 32,940.00 | 33,390.00 | 33,390.00 | 0.42% | 1,253,611 |
| Aug 6, 2026 | 33,840.00 | 33,840.00 | 32,980.00 | 33,250.00 | 33,250.00 | -0.89% | 399,101 |
| Aug 5, 2026 | 33,580.00 | 33,700.00 | 33,290.00 | 33,550.00 | 33,550.00 | -0.09% | 351,255 |
| Aug 4, 2026 | 33,510.00 | 33,680.00 | 33,100.00 | 33,580.00 | 33,580.00 | 0.27% | 285,917 |
| Aug 3, 2026 | 32,440.00 | 33,490.00 | 32,440.00 | 33,490.00 | 33,490.00 | 3.24% | 167,720 |
| Jul 31, 2026 | 32,480.00 | 32,500.00 | 31,930.00 | 32,440.00 | 32,440.00 | -0.12% | 393,438 |
| Jul 30, 2026 | 31,690.00 | 32,480.00 | 31,450.00 | 32,480.00 | 32,480.00 | 3.18% | 605,634 |
| Jul 29, 2026 | 31,500.00 | 31,500.00 | 31,040.00 | 31,480.00 | 31,480.00 | 0.25% | 295,520 |
| Jul 28, 2026 | 31,000.00 | 31,400.00 | 30,600.00 | 31,400.00 | 31,400.00 | -0.16% | 594,623 |
| Jul 27, 2026 | 31,700.00 | 31,700.00 | 31,260.00 | 31,450.00 | 31,450.00 | -0.88% | 382,329 |
| Jul 24, 2026 | 31,980.00 | 31,980.00 | 31,150.00 | 31,730.00 | 31,730.00 | -0.69% | 681,728 |
| Jul 23, 2026 | 32,070.00 | 32,070.00 | 30,900.00 | 31,950.00 | 31,950.00 | -0.16% | 901,391 |
| Jul 22, 2026 | 33,400.00 | 33,400.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.42% | 1,294,607 |
| Jul 21, 2026 | 33,550.00 | 33,890.00 | 33,230.00 | 33,480.00 | 33,480.00 | -0.21% | 583,617 |
| Jul 20, 2026 | 34,470.00 | 34,470.00 | 33,300.00 | 33,550.00 | 33,550.00 | -2.67% | 549,400 |
| Jul 17, 2026 | 34,480.00 | 34,490.00 | 34,060.00 | 34,470.00 | 34,470.00 | 0.29% | 161,966 |
| Jul 16, 2026 | 34,480.00 | 34,480.00 | 33,570.00 | 34,370.00 | 34,370.00 | -0.38% | 363,057 |
| Jul 15, 2026 | 35,000.00 | 35,000.00 | 34,250.00 | 34,500.00 | 34,500.00 | -0.69% | 334,236 |
| Jul 14, 2026 | 34,920.00 | 34,950.00 | 34,280.00 | 34,740.00 | 34,740.00 | -0.49% | 897,388 |
| Jul 13, 2026 | 35,190.00 | 35,190.00 | 34,500.00 | 34,910.00 | 34,910.00 | -0.82% | 424,683 |
| Jul 10, 2026 | 35,600.00 | 35,600.00 | 35,080.00 | 35,200.00 | 35,200.00 | -1.12% | 411,646 |
| Jul 9, 2026 | 35,990.00 | 35,990.00 | 35,590.00 | 35,600.00 | 35,600.00 | -1.11% | 341,476 |
| Jul 8, 2026 | 35,600.00 | 36,000.00 | 35,460.00 | 36,000.00 | 36,000.00 | 0.87% | 419,865 |
| Jul 7, 2026 | 35,970.00 | 35,980.00 | 35,400.00 | 35,690.00 | 35,690.00 | -0.78% | 539,054 |
| Jul 6, 2026 | 36,540.00 | 36,600.00 | 35,780.00 | 35,970.00 | 35,970.00 | -1.56% | 638,598 |
| Jul 3, 2026 | 36,480.00 | 36,540.00 | 36,010.00 | 36,540.00 | 36,540.00 | 0.11% | 274,535 |
| Jul 2, 2026 | 36,460.00 | 36,890.00 | 36,460.00 | 36,500.00 | 36,500.00 | 0.14% | 151,531 |
| Jul 1, 2026 | 36,250.00 | 36,590.00 | 36,030.00 | 36,450.00 | 36,450.00 | 0.52% | 460,872 |
| Jun 30, 2026 | 36,000.00 | 36,260.00 | 36,000.00 | 36,260.00 | 36,260.00 | 0.22% | 75,938 |
| Jun 29, 2026 | 35,990.00 | 36,180.00 | 35,900.00 | 36,180.00 | 36,180.00 | 0.53% | 155,086 |
| Jun 26, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 35,990.00 | 35,990.00 | -0.03% | 74,901 |
| Jun 25, 2026 | 35,800.00 | 36,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.56% | 255,691 |
| Jun 24, 2026 | 36,050.00 | 36,050.00 | 35,560.00 | 35,800.00 | 35,800.00 | -0.72% | 384,063 |
| Jun 23, 2026 | 35,850.00 | 36,250.00 | 35,780.00 | 36,060.00 | 36,060.00 | 0.70% | 410,161 |
| Jun 22, 2026 | 36,290.00 | 36,300.00 | 35,770.00 | 35,810.00 | 35,810.00 | -1.57% | 197,327 |
| Jun 19, 2026 | 36,620.00 | 36,620.00 | 35,950.00 | 36,380.00 | 36,380.00 | -0.84% | 770,061 |
| Jun 18, 2026 | 36,700.00 | 36,770.00 | 36,200.00 | 36,690.00 | 36,690.00 | 0.66% | 616,267 |
| Jun 17, 2026 | 36,600.00 | 36,680.00 | 36,320.00 | 36,450.00 | 36,450.00 | -0.33% | 230,646 |
| Jun 16, 2026 | 36,400.00 | 36,600.00 | 36,320.00 | 36,570.00 | 36,570.00 | 0.88% | 342,681 |
| Jun 15, 2026 | 36,300.00 | 36,300.00 | 36,000.00 | 36,250.00 | 36,250.00 | 0.83% | 1,403,922 |
| Jun 12, 2026 | 35,900.00 | 36,000.00 | 35,700.00 | 35,950.00 | 35,950.00 | 0.56% | 1,496,320 |
| Jun 11, 2026 | 35,990.00 | 35,990.00 | 35,680.00 | 35,750.00 | 35,750.00 | -0.45% | 966,893 |
| Jun 10, 2026 | 35,740.00 | 36,000.00 | 35,730.00 | 35,910.00 | 35,910.00 | 0.53% | 105,190 |
| Jun 9, 2026 | 36,190.00 | 36,320.00 | 35,610.00 | 35,720.00 | 35,720.00 | -0.92% | 405,612 |
| Jun 8, 2026 | 36,200.00 | 36,250.00 | 35,720.00 | 36,050.00 | 36,050.00 | -0.69% | 347,529 |
| Jun 5, 2026 | 36,600.00 | 36,600.00 | 36,120.00 | 36,300.00 | 36,300.00 | 0.14% | 163,733 |
| Jun 4, 2026 | 36,160.00 | 36,700.00 | 35,970.00 | 36,250.00 | 36,250.00 | 0.25% | 641,931 |
| Jun 3, 2026 | 36,270.00 | 36,370.00 | 35,980.00 | 36,160.00 | 36,160.00 | -0.33% | 351,739 |
| Jun 2, 2026 | 36,200.00 | 36,680.00 | 35,980.00 | 36,280.00 | 36,280.00 | 0.50% | 138,152 |
| Jun 1, 2026 | 36,390.00 | 36,390.00 | 35,880.00 | 36,100.00 | 36,100.00 | 0.47% | 135,674 |