Kim Vietnam Fund Management Co., Ltd (HOSE:FUEKIVFS)
Vietnam
· Delayed Price · Currency is VND 17,620
-260 (-1.45%)
At close: Dec 5, 2025
HOSE:FUEKIVFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,680.00 | 17,680.00 | 17,620.00 | 17,620.00 | 17,620.00 | -1.45% | 2,200 |
| Dec 4, 2025 | 17,450.00 | 17,880.00 | 17,450.00 | 17,880.00 | 17,880.00 | 3.23% | 300 |
| Dec 3, 2025 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 2.00% | 100 |
| Dec 2, 2025 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | -1.22% | 100 |
| Nov 28, 2025 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | -0.12% | 100 |
| Nov 25, 2025 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | -0.64% | 300 |
| Nov 24, 2025 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.97% | 300 |
| Nov 18, 2025 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 17,490.00 | 0.69% | 100 |
| Nov 17, 2025 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 1.11% | 100 |
| Nov 14, 2025 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | - | 200 |
| Nov 12, 2025 | 16,850.00 | 17,180.00 | 16,850.00 | 17,180.00 | 17,180.00 | 1.96% | 5,400 |
| Nov 11, 2025 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.18% | 1,200 |
| Nov 10, 2025 | 17,070.00 | 17,070.00 | 16,880.00 | 16,880.00 | 16,880.00 | -1.86% | 900 |
| Nov 7, 2025 | 17,340.00 | 17,340.00 | 17,200.00 | 17,200.00 | 17,200.00 | -4.50% | 600 |
| Nov 4, 2025 | 18,010.00 | 18,010.00 | 18,010.00 | 18,010.00 | 18,010.00 | 4.47% | 100 |
| Nov 3, 2025 | 17,240.00 | 17,240.00 | 17,240.00 | 17,240.00 | 17,240.00 | -3.79% | 100 |
| Oct 31, 2025 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | -1.43% | 200 |
| Oct 30, 2025 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | -1.52% | 200 |
| Oct 29, 2025 | 18,150.00 | 18,460.00 | 18,150.00 | 18,460.00 | 18,460.00 | 1.71% | 200 |
| Oct 28, 2025 | 17,520.00 | 18,150.00 | 17,520.00 | 18,150.00 | 18,150.00 | 0.61% | 500 |
| Oct 24, 2025 | 18,170.00 | 18,170.00 | 18,040.00 | 18,040.00 | 18,040.00 | -1.47% | 400 |
| Oct 23, 2025 | 18,400.00 | 18,400.00 | 18,310.00 | 18,310.00 | 18,310.00 | 0.49% | 500 |
| Oct 22, 2025 | 18,220.00 | 18,220.00 | 18,220.00 | 18,220.00 | 18,220.00 | -0.92% | 100 |
| Oct 21, 2025 | 18,040.00 | 18,390.00 | 17,900.00 | 18,390.00 | 18,390.00 | 1.94% | 401 |
| Oct 20, 2025 | 19,000.00 | 19,000.00 | 18,040.00 | 18,040.00 | 18,040.00 | -6.91% | 200 |
| Oct 17, 2025 | 19,600.00 | 19,600.00 | 19,380.00 | 19,380.00 | 19,380.00 | -1.72% | 300 |
| Oct 15, 2025 | 19,490.00 | 19,720.00 | 19,490.00 | 19,720.00 | 19,720.00 | 0.36% | 300 |
| Oct 14, 2025 | 19,770.00 | 19,770.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.05% | 200 |
| Oct 13, 2025 | 19,640.00 | 19,640.00 | 19,640.00 | 19,640.00 | 19,640.00 | 0.51% | 100 |
| Oct 10, 2025 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 0.46% | 200 |
| Oct 9, 2025 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 0.67% | 100 |
| Oct 8, 2025 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | - | 100 |
| Oct 7, 2025 | 19,390.00 | 19,390.00 | 19,320.00 | 19,320.00 | 19,320.00 | -0.36% | 200 |
| Oct 6, 2025 | 19,000.00 | 19,390.00 | 19,000.00 | 19,390.00 | 19,390.00 | 2.43% | 1,800 |
| Oct 2, 2025 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | -0.26% | 100 |
| Oct 1, 2025 | 18,810.00 | 18,980.00 | 18,810.00 | 18,980.00 | 18,980.00 | 1.17% | 1,600 |
| Sep 30, 2025 | 18,750.00 | 18,760.00 | 18,500.00 | 18,760.00 | 18,760.00 | 0.27% | 600 |
| Sep 26, 2025 | 18,770.00 | 18,770.00 | 18,710.00 | 18,710.00 | 18,710.00 | -0.80% | 500 |
| Sep 25, 2025 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 2.22% | 110 |
| Sep 24, 2025 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.38% | 1,000 |
| Sep 23, 2025 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | -0.05% | 400 |
| Sep 22, 2025 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | -1.07% | 100 |
| Sep 19, 2025 | 18,730.00 | 18,730.00 | 18,730.00 | 18,730.00 | 18,730.00 | -1.06% | 300 |
| Sep 18, 2025 | 18,570.00 | 18,930.00 | 18,570.00 | 18,930.00 | 18,930.00 | -0.94% | 10,100 |
| Sep 17, 2025 | 19,000.00 | 19,110.00 | 19,000.00 | 19,110.00 | 19,110.00 | -1.24% | 300 |
| Sep 16, 2025 | 19,080.00 | 19,360.00 | 18,900.00 | 19,350.00 | 19,350.00 | 1.84% | 468,500 |
| Sep 15, 2025 | 18,970.00 | 19,000.00 | 18,970.00 | 19,000.00 | 19,000.00 | 0.53% | 200 |
| Sep 12, 2025 | 18,920.00 | 18,920.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.20% | 200,201 |
| Sep 11, 2025 | 18,610.00 | 19,130.00 | 18,610.00 | 19,130.00 | 19,130.00 | 0.31% | 300 |
| Sep 10, 2025 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | 0.63% | 1,073,900 |
| Sep 9, 2025 | 18,800.00 | 18,950.00 | 18,600.00 | 18,950.00 | 18,950.00 | 0.48% | 4,900 |
| Sep 8, 2025 | 19,260.00 | 19,260.00 | 18,860.00 | 18,860.00 | 18,860.00 | -5.70% | 900 |
| Sep 5, 2025 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Sep 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 101 |
| Sep 3, 2025 | 20,090.00 | 20,090.00 | 19,450.00 | 20,000.00 | 20,000.00 | -0.45% | 1,220,400 |
| Aug 29, 2025 | 19,820.00 | 20,090.00 | 19,820.00 | 20,090.00 | 20,090.00 | 1.57% | 19,500 |
| Aug 28, 2025 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 2.43% | 501 |
| Aug 26, 2025 | 19,000.00 | 19,330.00 | 18,800.00 | 19,310.00 | 19,310.00 | 0.94% | 500 |
| Aug 25, 2025 | 19,140.00 | 19,400.00 | 18,790.00 | 19,130.00 | 19,130.00 | -2.35% | 900 |
| Aug 22, 2025 | 20,000.00 | 20,000.00 | 19,590.00 | 19,590.00 | 19,590.00 | -4.02% | 1,000 |
| Aug 21, 2025 | 20,050.00 | 20,460.00 | 20,050.00 | 20,410.00 | 20,410.00 | 3.71% | 2,100 |
| Aug 20, 2025 | 19,380.00 | 19,680.00 | 18,750.00 | 19,680.00 | 19,680.00 | 1.13% | 4,100 |
| Aug 19, 2025 | 19,160.00 | 19,460.00 | 19,150.00 | 19,460.00 | 19,460.00 | 3.40% | 1,410 |
| Aug 18, 2025 | 18,900.00 | 18,980.00 | 18,630.00 | 18,820.00 | 18,820.00 | 1.24% | 20,200 |
| Aug 15, 2025 | 19,060.00 | 19,060.00 | 18,590.00 | 18,590.00 | 18,590.00 | -0.59% | 200 |
| Aug 14, 2025 | 18,710.00 | 18,710.00 | 18,500.00 | 18,700.00 | 18,700.00 | 4.06% | 401 |
| Aug 13, 2025 | 18,010.00 | 18,010.00 | 17,470.00 | 17,970.00 | 17,970.00 | 1.13% | 1,602 |
| Aug 12, 2025 | 17,760.00 | 17,770.00 | 17,760.00 | 17,770.00 | 17,770.00 | 0.06% | 201 |
| Aug 11, 2025 | 17,520.00 | 17,760.00 | 17,520.00 | 17,760.00 | 17,760.00 | 0.34% | 4,001 |
| Aug 7, 2025 | 17,490.00 | 17,700.00 | 17,490.00 | 17,700.00 | 17,700.00 | 2.31% | 200 |
| Aug 6, 2025 | 16,990.00 | 17,300.00 | 16,990.00 | 17,300.00 | 17,300.00 | 3.04% | 701 |
| Aug 5, 2025 | 17,000.00 | 17,420.00 | 16,790.00 | 16,790.00 | 16,790.00 | 0.90% | 500 |
| Aug 4, 2025 | 16,320.00 | 16,640.00 | 16,320.00 | 16,640.00 | 16,640.00 | 1.22% | 312 |
| Aug 1, 2025 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 1.17% | 100 |
| Jul 31, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.37% | 100 |
| Jul 30, 2025 | 16,260.00 | 16,310.00 | 16,000.00 | 16,310.00 | 16,310.00 | 0.25% | 3,000 |
| Jul 29, 2025 | 16,890.00 | 16,890.00 | 16,140.00 | 16,270.00 | 16,270.00 | -3.67% | 3,400 |
| Jul 28, 2025 | 16,400.00 | 16,890.00 | 16,400.00 | 16,890.00 | 16,890.00 | 3.05% | 1,101,600 |
| Jul 25, 2025 | 16,200.00 | 16,390.00 | 16,200.00 | 16,390.00 | 16,390.00 | 1.74% | 400 |
| Jul 24, 2025 | 15,870.00 | 16,110.00 | 15,870.00 | 16,110.00 | 16,110.00 | 1.51% | 1,600 |
| Jul 23, 2025 | 15,810.00 | 16,000.00 | 15,810.00 | 15,870.00 | 15,870.00 | 0.44% | 4,000 |
| Jul 22, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.89% | 400 |
| Jul 21, 2025 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | 15,660.00 | -0.19% | 200 |
| Jul 18, 2025 | 15,340.00 | 15,690.00 | 15,300.00 | 15,690.00 | 15,690.00 | 1.23% | 1,200 |
| Jul 17, 2025 | 14,990.00 | 15,500.00 | 14,990.00 | 15,500.00 | 15,500.00 | 0.39% | 100,200 |
| Jul 16, 2025 | 15,200.00 | 15,440.00 | 15,200.00 | 15,440.00 | 15,440.00 | 0.13% | 400 |
| Jul 15, 2025 | 15,040.00 | 15,420.00 | 15,040.00 | 15,420.00 | 15,420.00 | 2.53% | 13,400 |
| Jul 14, 2025 | 14,850.00 | 15,040.00 | 14,850.00 | 15,040.00 | 15,040.00 | - | 200,200 |
| Jul 11, 2025 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | - | 980,900 |
| Jul 10, 2025 | 15,030.00 | 15,040.00 | 15,030.00 | 15,040.00 | 15,040.00 | - | 1,600 |
| Jul 9, 2025 | 15,030.00 | 15,050.00 | 14,850.00 | 15,040.00 | 15,040.00 | 1.48% | 2,100 |
| Jul 8, 2025 | 14,760.00 | 14,820.00 | 14,760.00 | 14,820.00 | 14,820.00 | 0.41% | 500 |
| Jul 7, 2025 | 14,740.00 | 14,760.00 | 14,740.00 | 14,760.00 | 14,760.00 | 1.72% | 200 |
| Jul 4, 2025 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 0.42% | 200 |
| Jul 3, 2025 | 14,440.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.90% | 300 |
| Jul 2, 2025 | 14,180.00 | 14,180.00 | 14,000.00 | 14,180.00 | 14,180.00 | - | 13,200 |
| Jun 30, 2025 | 13,910.00 | 14,200.00 | 13,910.00 | 14,180.00 | 14,180.00 | -0.70% | 900 |
| Jun 27, 2025 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 0.28% | 100 |
| Jun 26, 2025 | 14,100.00 | 14,240.00 | 14,100.00 | 14,240.00 | 14,240.00 | 0.28% | 200 |
| Jun 20, 2025 | 14,170.00 | 14,200.00 | 14,170.00 | 14,200.00 | 14,200.00 | 0.71% | 200 |