VFMVN Diamond ETF (HOSE:FUEVFVND)
Vietnam
· Delayed Price · Currency is VND 35,050
-2,630 (-6.98%)
At close: Mar 9, 2026
HOSE:FUEVFVND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37,210.00 | 37,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -6.98% | 772,240 |
| Mar 6, 2026 | 38,400.00 | 38,700.00 | 37,450.00 | 37,680.00 | 37,680.00 | -1.36% | 791,946 |
| Mar 5, 2026 | 39,000.00 | 39,500.00 | 38,100.00 | 38,200.00 | 38,200.00 | -1.60% | 285,175 |
| Mar 4, 2026 | 39,390.00 | 39,400.00 | 37,850.00 | 38,820.00 | 38,820.00 | -2.34% | 2,835,756 |
| Mar 3, 2026 | 40,290.00 | 40,300.00 | 39,200.00 | 39,750.00 | 39,750.00 | -1.36% | 452,567 |
| Mar 2, 2026 | 40,300.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | -1.23% | 1,190,385 |
| Feb 27, 2026 | 40,700.00 | 40,820.00 | 40,390.00 | 40,800.00 | 40,800.00 | 0.37% | 360,262 |
| Feb 26, 2026 | 40,150.00 | 40,650.00 | 40,150.00 | 40,650.00 | 40,650.00 | 1.37% | 96,774 |
| Feb 25, 2026 | 40,430.00 | 40,500.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.57% | 170,321 |
| Feb 24, 2026 | 40,600.00 | 40,600.00 | 40,200.00 | 40,330.00 | 40,330.00 | -0.25% | 1,391,183 |
| Feb 23, 2026 | 40,670.00 | 40,800.00 | 40,230.00 | 40,430.00 | 40,430.00 | -0.59% | 768,356 |
| Feb 13, 2026 | 40,390.00 | 40,670.00 | 40,000.00 | 40,670.00 | 40,670.00 | 0.69% | 3,273,487 |
| Feb 12, 2026 | 40,140.00 | 40,450.00 | 40,050.00 | 40,390.00 | 40,390.00 | 0.98% | 2,334,022 |
| Feb 11, 2026 | 39,770.00 | 40,000.00 | 38,930.00 | 40,000.00 | 40,000.00 | 0.55% | 2,701,224 |
| Feb 10, 2026 | 39,600.00 | 39,780.00 | 38,900.00 | 39,780.00 | 39,780.00 | 1.69% | 411,658 |
| Feb 9, 2026 | 39,340.00 | 39,340.00 | 38,880.00 | 39,120.00 | 39,120.00 | -0.71% | 181,831 |
| Feb 6, 2026 | 39,690.00 | 39,690.00 | 38,550.00 | 39,400.00 | 39,400.00 | -0.83% | 481,709 |
| Feb 5, 2026 | 40,010.00 | 40,230.00 | 39,730.00 | 39,730.00 | 39,730.00 | -0.70% | 128,020 |
| Feb 4, 2026 | 40,250.00 | 40,450.00 | 40,000.00 | 40,010.00 | 40,010.00 | -0.55% | 485,248 |
| Feb 3, 2026 | 40,300.00 | 40,450.00 | 40,200.00 | 40,230.00 | 40,230.00 | 0.83% | 459,475 |
| Feb 2, 2026 | 40,300.00 | 40,450.00 | 39,600.00 | 39,900.00 | 39,900.00 | -0.99% | 1,667,103 |
| Jan 30, 2026 | 40,000.00 | 40,350.00 | 39,990.00 | 40,300.00 | 40,300.00 | 0.75% | 630,147 |
| Jan 29, 2026 | 39,640.00 | 40,000.00 | 39,640.00 | 40,000.00 | 40,000.00 | 0.91% | 822,138 |
| Jan 28, 2026 | 39,500.00 | 39,800.00 | 39,270.00 | 39,640.00 | 39,640.00 | 0.48% | 55,918 |
| Jan 27, 2026 | 39,280.00 | 39,450.00 | 39,100.00 | 39,450.00 | 39,450.00 | 0.43% | 463,088 |
| Jan 26, 2026 | 39,960.00 | 39,970.00 | 39,240.00 | 39,280.00 | 39,280.00 | -0.58% | 698,331 |
| Jan 23, 2026 | 40,280.00 | 40,280.00 | 39,510.00 | 39,510.00 | 39,510.00 | -0.98% | 187,584 |
| Jan 22, 2026 | 39,910.00 | 40,240.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.99% | 566,113 |
| Jan 21, 2026 | 39,700.00 | 40,300.00 | 39,500.00 | 39,510.00 | 39,510.00 | -0.48% | 277,317 |
| Jan 20, 2026 | 40,100.00 | 40,590.00 | 39,700.00 | 39,700.00 | 39,700.00 | -0.90% | 338,945 |
| Jan 19, 2026 | 40,030.00 | 40,150.00 | 40,000.00 | 40,060.00 | 40,060.00 | 0.91% | 180,396 |
| Jan 16, 2026 | 39,300.00 | 40,110.00 | 39,300.00 | 39,700.00 | 39,700.00 | 1.53% | 519,129 |
| Jan 15, 2026 | 39,000.00 | 39,330.00 | 38,760.00 | 39,100.00 | 39,100.00 | -0.66% | 787,739 |
| Jan 14, 2026 | 39,810.00 | 39,900.00 | 38,800.00 | 39,360.00 | 39,360.00 | -1.03% | 349,275 |
| Jan 13, 2026 | 39,990.00 | 40,100.00 | 39,560.00 | 39,770.00 | 39,770.00 | -0.55% | 589,395 |
| Jan 12, 2026 | 39,200.00 | 39,990.00 | 39,100.00 | 39,990.00 | 39,990.00 | 2.15% | 433,065 |
| Jan 9, 2026 | 39,290.00 | 39,360.00 | 38,020.00 | 39,150.00 | 39,150.00 | 0.36% | 825,204 |
| Jan 8, 2026 | 39,030.00 | 39,400.00 | 39,010.00 | 39,010.00 | 39,010.00 | 0.03% | 306,968 |
| Jan 7, 2026 | 38,320.00 | 39,300.00 | 38,320.00 | 39,000.00 | 39,000.00 | 1.80% | 479,741 |
| Jan 6, 2026 | 38,300.00 | 38,620.00 | 37,920.00 | 38,310.00 | 38,310.00 | 0.03% | 305,629 |
| Jan 5, 2026 | 38,300.00 | 38,400.00 | 38,000.00 | 38,300.00 | 38,300.00 | - | 1,382,038 |
| Dec 31, 2025 | 38,160.00 | 38,440.00 | 38,100.00 | 38,300.00 | 38,300.00 | 0.39% | 285,450 |
| Dec 30, 2025 | 37,900.00 | 38,260.00 | 37,900.00 | 38,150.00 | 38,150.00 | 1.03% | 988,074 |
| Dec 29, 2025 | 37,990.00 | 38,400.00 | 37,600.00 | 37,760.00 | 37,760.00 | -0.58% | 368,077 |
| Dec 26, 2025 | 37,360.00 | 37,980.00 | 36,880.00 | 37,980.00 | 37,980.00 | -0.47% | 449,812 |
| Dec 25, 2025 | 38,300.00 | 38,690.00 | 38,100.00 | 38,160.00 | 38,160.00 | -0.26% | 720,440 |
| Dec 24, 2025 | 37,980.00 | 38,350.00 | 37,950.00 | 38,260.00 | 38,260.00 | 0.74% | 862,408 |
| Dec 23, 2025 | 38,300.00 | 38,350.00 | 37,980.00 | 37,980.00 | 37,980.00 | 0.24% | 515,132 |
| Dec 22, 2025 | 37,220.00 | 37,890.00 | 37,220.00 | 37,890.00 | 37,890.00 | 1.83% | 186,578 |
| Dec 19, 2025 | 37,400.00 | 37,410.00 | 37,120.00 | 37,210.00 | 37,210.00 | -0.45% | 256,157 |
| Dec 18, 2025 | 37,250.00 | 37,380.00 | 36,800.00 | 37,380.00 | 37,380.00 | 0.19% | 261,403 |
| Dec 17, 2025 | 37,500.00 | 37,500.00 | 37,100.00 | 37,310.00 | 37,310.00 | 0.03% | 278,998 |
| Dec 16, 2025 | 36,270.00 | 37,300.00 | 35,860.00 | 37,300.00 | 37,300.00 | 2.87% | 272,790 |
| Dec 15, 2025 | 36,970.00 | 36,970.00 | 36,100.00 | 36,260.00 | 36,260.00 | -1.68% | 377,837 |
| Dec 12, 2025 | 37,730.00 | 37,730.00 | 36,880.00 | 36,880.00 | 36,880.00 | -1.86% | 312,615 |
| Dec 11, 2025 | 37,900.00 | 37,900.00 | 37,470.00 | 37,580.00 | 37,580.00 | -0.69% | 104,422 |
| Dec 10, 2025 | 37,840.00 | 37,900.00 | 37,400.00 | 37,840.00 | 37,840.00 | - | 57,557 |
| Dec 9, 2025 | 38,060.00 | 38,200.00 | 37,260.00 | 37,840.00 | 37,840.00 | -0.58% | 168,037 |
| Dec 8, 2025 | 38,600.00 | 38,600.00 | 37,930.00 | 38,060.00 | 38,060.00 | -1.40% | 317,418 |
| Dec 5, 2025 | 38,650.00 | 38,650.00 | 38,150.00 | 38,600.00 | 38,600.00 | -0.13% | 294,721 |
| Dec 4, 2025 | 38,700.00 | 38,760.00 | 38,460.00 | 38,650.00 | 38,650.00 | 0.34% | 716,338 |
| Dec 3, 2025 | 37,880.00 | 38,600.00 | 37,780.00 | 38,520.00 | 38,520.00 | 1.66% | 339,150 |
| Dec 2, 2025 | 37,670.00 | 38,000.00 | 37,200.00 | 37,890.00 | 37,890.00 | 0.58% | 181,877 |
| Dec 1, 2025 | 37,600.00 | 37,910.00 | 37,300.00 | 37,670.00 | 37,670.00 | 0.53% | 71,870 |
| Nov 28, 2025 | 38,100.00 | 38,100.00 | 37,200.00 | 37,470.00 | 37,470.00 | -0.66% | 70,658 |
| Nov 27, 2025 | 37,610.00 | 38,100.00 | 37,610.00 | 37,720.00 | 37,720.00 | 0.05% | 68,388 |
| Nov 26, 2025 | 37,770.00 | 37,770.00 | 37,400.00 | 37,700.00 | 37,700.00 | 1.05% | 78,010 |
| Nov 25, 2025 | 37,640.00 | 37,800.00 | 37,050.00 | 37,310.00 | 37,310.00 | -0.64% | 71,557 |
| Nov 24, 2025 | 37,800.00 | 37,930.00 | 37,000.00 | 37,550.00 | 37,550.00 | -0.61% | 167,292 |
| Nov 21, 2025 | 38,260.00 | 38,260.00 | 36,630.00 | 37,780.00 | 37,780.00 | -0.05% | 485,642 |
| Nov 20, 2025 | 38,000.00 | 38,140.00 | 37,500.00 | 37,800.00 | 37,800.00 | -1.31% | 84,241 |
| Nov 19, 2025 | 38,390.00 | 38,390.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.10% | 278,790 |
| Nov 18, 2025 | 38,290.00 | 38,340.00 | 38,100.00 | 38,340.00 | 38,340.00 | 0.08% | 77,641 |
| Nov 17, 2025 | 38,400.00 | 38,400.00 | 38,050.00 | 38,310.00 | 38,310.00 | 0.05% | 271,754 |
| Nov 14, 2025 | 37,570.00 | 38,500.00 | 37,570.00 | 38,290.00 | 38,290.00 | 0.16% | 66,263 |
| Nov 13, 2025 | 37,950.00 | 38,300.00 | 37,780.00 | 38,230.00 | 38,230.00 | 0.74% | 66,085 |
| Nov 12, 2025 | 37,300.00 | 37,950.00 | 37,100.00 | 37,950.00 | 37,950.00 | 2.29% | 230,818 |
| Nov 11, 2025 | 37,100.00 | 37,480.00 | 36,750.00 | 37,100.00 | 37,100.00 | - | 130,027 |
| Nov 10, 2025 | 38,000.00 | 38,100.00 | 36,920.00 | 37,100.00 | 37,100.00 | -1.85% | 521,562 |
| Nov 7, 2025 | 38,420.00 | 39,000.00 | 37,700.00 | 37,800.00 | 37,800.00 | -2.28% | 553,023 |
| Nov 6, 2025 | 39,110.00 | 39,290.00 | 38,080.00 | 38,680.00 | 38,680.00 | -0.72% | 641,596 |
| Nov 5, 2025 | 39,390.00 | 39,390.00 | 38,500.00 | 38,960.00 | 38,960.00 | -1.12% | 102,854 |
| Nov 4, 2025 | 38,890.00 | 39,400.00 | 38,400.00 | 39,400.00 | 39,400.00 | 1.31% | 75,659 |
| Nov 3, 2025 | 39,150.00 | 39,350.00 | 38,890.00 | 38,890.00 | 38,890.00 | -0.66% | 46,910 |
| Oct 31, 2025 | 39,540.00 | 39,590.00 | 39,150.00 | 39,150.00 | 39,150.00 | -0.74% | 44,616 |
| Oct 30, 2025 | 39,020.00 | 39,500.00 | 39,020.00 | 39,440.00 | 39,440.00 | 1.13% | 85,933 |
| Oct 29, 2025 | 38,770.00 | 39,450.00 | 38,770.00 | 39,000.00 | 39,000.00 | 1.30% | 192,647 |
| Oct 28, 2025 | 38,090.00 | 38,750.00 | 37,950.00 | 38,500.00 | 38,500.00 | - | 935,035 |
| Oct 27, 2025 | 38,990.00 | 39,150.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.28% | 895,753 |
| Oct 24, 2025 | 39,210.00 | 39,210.00 | 38,420.00 | 39,000.00 | 39,000.00 | -0.51% | 1,162,503 |
| Oct 23, 2025 | 39,000.00 | 39,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | 1.55% | 715,416 |
| Oct 22, 2025 | 38,700.00 | 38,970.00 | 38,000.00 | 38,600.00 | 38,600.00 | 0.13% | 544,772 |
| Oct 21, 2025 | 37,500.00 | 39,000.00 | 37,400.00 | 38,550.00 | 38,550.00 | 1.45% | 1,189,436 |
| Oct 20, 2025 | 39,530.00 | 39,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | -3.82% | 1,671,842 |
| Oct 17, 2025 | 39,900.00 | 40,290.00 | 39,510.00 | 39,510.00 | 39,510.00 | -0.98% | 579,245 |
| Oct 16, 2025 | 39,900.00 | 40,150.00 | 39,890.00 | 39,900.00 | 39,900.00 | -0.08% | 532,408 |
| Oct 15, 2025 | 39,920.00 | 40,100.00 | 39,700.00 | 39,930.00 | 39,930.00 | 0.78% | 537,717 |
| Oct 14, 2025 | 39,610.00 | 40,050.00 | 39,600.00 | 39,620.00 | 39,620.00 | 0.05% | 853,227 |
| Oct 13, 2025 | 39,500.00 | 39,850.00 | 39,290.00 | 39,600.00 | 39,600.00 | -0.78% | 421,926 |
| Oct 10, 2025 | 39,300.00 | 40,000.00 | 39,300.00 | 39,910.00 | 39,910.00 | 1.42% | 2,006,230 |