Vinacapital VN100 ETF (HOSE:FUEVN100)
Vietnam · Delayed Price · Currency is VND 26,700
-90 (-0.34%)
At close: May 8, 2026
HOSE:FUEVN100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26,700.00 | 26,700.00 | 26,510.00 | 26,700.00 | 26,700.00 | -0.34% | 57,991 |
| May 7, 2026 | 26,800.00 | 26,800.00 | 26,510.00 | 26,790.00 | 26,790.00 | 1.09% | 52,855 |
| May 6, 2026 | 27,000.00 | 27,490.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.91% | 52,834 |
| May 5, 2026 | 26,380.00 | 26,390.00 | 26,100.00 | 26,260.00 | 26,260.00 | -0.49% | 39,732 |
| May 4, 2026 | 26,400.00 | 26,640.00 | 26,150.00 | 26,390.00 | 26,390.00 | -0.08% | 100,497 |
| Apr 29, 2026 | 26,300.00 | 28,010.00 | 26,250.00 | 26,410.00 | 26,410.00 | 0.46% | 37,062 |
| Apr 28, 2026 | 26,200.00 | 26,380.00 | 26,200.00 | 26,290.00 | 26,290.00 | 0.34% | 32,314 |
| Apr 24, 2026 | 26,300.00 | 26,300.00 | 26,020.00 | 26,200.00 | 26,200.00 | -0.76% | 53,583 |
| Apr 23, 2026 | 26,300.00 | 26,580.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.15% | 47,894 |
| Apr 22, 2026 | 26,300.00 | 26,450.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.99% | 65,695 |
| Apr 21, 2026 | 26,110.00 | 26,500.00 | 26,110.00 | 26,360.00 | 26,360.00 | 1.38% | 47,231 |
| Apr 20, 2026 | 26,000.00 | 26,290.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.39% | 76,437 |
| Apr 17, 2026 | 25,850.00 | 26,000.00 | 25,850.00 | 25,900.00 | 25,900.00 | 0.39% | 43,138 |
| Apr 16, 2026 | 25,850.00 | 25,990.00 | 25,510.00 | 25,800.00 | 25,800.00 | -0.39% | 34,952 |
| Apr 15, 2026 | 25,350.00 | 25,990.00 | 25,350.00 | 25,900.00 | 25,900.00 | 1.69% | 506,624 |
| Apr 14, 2026 | 25,350.00 | 25,800.00 | 25,320.00 | 25,470.00 | 25,470.00 | 0.47% | 38,058 |
| Apr 13, 2026 | 25,300.00 | 25,400.00 | 24,000.00 | 25,350.00 | 25,350.00 | 0.12% | 71,830 |
| Apr 10, 2026 | 25,300.00 | 25,450.00 | 25,100.00 | 25,320.00 | 25,320.00 | 0.08% | 68,730 |
| Apr 9, 2026 | 25,330.00 | 25,390.00 | 24,800.00 | 25,300.00 | 25,300.00 | -0.39% | 47,957 |
| Apr 8, 2026 | 24,990.00 | 25,500.00 | 24,600.00 | 25,400.00 | 25,400.00 | 4.96% | 189,597 |
| Apr 7, 2026 | 23,870.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.68% | 98,540 |
| Apr 6, 2026 | 24,010.00 | 24,340.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.86% | 128,101 |
| Apr 3, 2026 | 24,640.00 | 24,680.00 | 23,920.00 | 24,500.00 | 24,500.00 | -0.57% | 86,940 |
| Apr 2, 2026 | 24,690.00 | 24,690.00 | 24,090.00 | 24,640.00 | 24,640.00 | -0.36% | 89,461 |
| Apr 1, 2026 | 24,990.00 | 24,990.00 | 24,350.00 | 24,730.00 | 24,730.00 | - | 154,776 |
| Mar 31, 2026 | 24,700.00 | 24,800.00 | 23,990.00 | 24,730.00 | 24,730.00 | -0.24% | 86,716 |
| Mar 30, 2026 | 24,670.00 | 24,900.00 | 23,580.00 | 24,790.00 | 24,790.00 | 0.49% | 122,254 |
| Mar 27, 2026 | 24,810.00 | 24,840.00 | 23,750.00 | 24,670.00 | 24,670.00 | -0.24% | 178,548 |
| Mar 26, 2026 | 24,770.00 | 24,770.00 | 23,760.00 | 24,730.00 | 24,730.00 | -0.16% | 175,382 |
| Mar 25, 2026 | 24,800.00 | 24,800.00 | 23,760.00 | 24,770.00 | 24,770.00 | 0.04% | 138,929 |
| Mar 24, 2026 | 24,850.00 | 24,850.00 | 24,400.00 | 24,760.00 | 24,760.00 | -0.36% | 106,859 |
| Mar 23, 2026 | 25,050.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.80% | 67,302 |
| Mar 20, 2026 | 25,000.00 | 25,290.00 | 24,300.00 | 25,050.00 | 25,050.00 | 0.20% | 54,159 |
| Mar 19, 2026 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | -1.42% | 117,749 |
| Mar 18, 2026 | 25,100.00 | 25,490.00 | 25,100.00 | 25,360.00 | 25,360.00 | 1.44% | 26,425 |
| Mar 17, 2026 | 25,420.00 | 25,420.00 | 24,900.00 | 25,000.00 | 25,000.00 | -1.81% | 130,487 |
| Mar 16, 2026 | 25,110.00 | 26,500.00 | 24,950.00 | 25,460.00 | 25,460.00 | 1.84% | 105,412 |
| Mar 13, 2026 | 26,000.00 | 26,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | -2.34% | 215,970 |
| Mar 12, 2026 | 24,610.00 | 26,000.00 | 24,610.00 | 25,600.00 | 25,600.00 | -2.77% | 187,108 |
| Mar 11, 2026 | 24,600.00 | 26,500.00 | 24,600.00 | 26,330.00 | 26,330.00 | 1.27% | 69,044 |
| Mar 10, 2026 | 27,000.00 | 27,000.00 | 25,150.00 | 26,000.00 | 26,000.00 | 0.97% | 154,720 |
| Mar 9, 2026 | 26,450.00 | 26,500.00 | 25,500.00 | 25,750.00 | 25,750.00 | -2.83% | 208,464 |
| Mar 6, 2026 | 27,110.00 | 27,150.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.49% | 50,189 |
| Mar 5, 2026 | 26,660.00 | 27,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | 3.22% | 38,963 |
| Mar 4, 2026 | 25,500.00 | 26,060.00 | 25,350.00 | 26,060.00 | 26,060.00 | -1.47% | 210,464 |
| Mar 3, 2026 | 26,800.00 | 27,500.00 | 26,380.00 | 26,450.00 | 26,450.00 | -2.04% | 191,019 |
| Mar 2, 2026 | 27,030.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.11% | 146,567 |
| Feb 27, 2026 | 27,980.00 | 28,000.00 | 27,010.00 | 27,030.00 | 27,030.00 | -2.35% | 152,998 |
| Feb 26, 2026 | 28,000.00 | 28,000.00 | 27,600.00 | 27,680.00 | 27,680.00 | 0.04% | 59,120 |
| Feb 25, 2026 | 27,900.00 | 28,000.00 | 27,400.00 | 27,670.00 | 27,670.00 | -0.04% | 98,578 |