Canada markets open in 1 hour 55 minutes

VFMVN Diamond ETF (FUEVFVND.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
31,970.00-30.00 (-0.09%)
At close: 02:45PM ICT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 29, 202431,800.0032,080.0031,650.0031,970.0031,970.001,526,000
May 28, 202431,670.0032,000.0031,670.0032,000.0032,000.001,830,877
May 27, 202431,780.0031,780.0031,350.0031,650.0031,650.001,704,700
May 24, 202432,050.0032,370.0031,300.0031,780.0031,780.005,661,500
May 23, 202432,070.0032,200.0031,900.0032,200.0032,200.002,994,178
May 22, 202432,200.0032,380.0031,920.0032,060.0032,060.004,199,422
May 21, 202432,050.0032,160.0031,850.0032,150.0032,150.001,561,104
May 20, 202432,200.0032,390.0032,060.0032,060.0032,060.001,642,068
May 17, 202432,070.0032,200.0032,020.0032,200.0032,200.003,049,612
May 16, 202431,600.0032,110.0031,500.0032,050.0032,050.00354,326
May 15, 202431,400.0031,590.0031,300.0031,470.0031,470.00513,600
May 14, 202431,200.0031,400.0031,150.0031,300.0031,300.00391,510
May 13, 202431,500.0031,500.0031,090.0031,200.0031,200.00470,300
May 10, 202431,350.0031,440.0031,090.0031,380.0031,380.00854,642
May 09, 202431,300.0031,550.0031,200.0031,390.0031,390.00818,804
May 08, 202431,300.0031,350.0031,070.0031,300.0031,300.00827,770
May 07, 202431,410.0031,410.0031,100.0031,350.0031,350.001,714,013
May 06, 202431,010.0031,240.0030,840.0031,240.0031,240.00543,461
May 03, 202430,870.0031,050.0030,800.0031,000.0031,000.002,609,464
May 02, 202430,530.0030,900.0030,510.0030,900.0030,900.00909,754
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202429,560.0030,750.0029,500.0030,750.0030,750.007,161,100
Apr 25, 202430,020.0030,120.0029,780.0030,000.0030,000.0010,467,760
Apr 24, 202429,110.0030,090.0029,110.0029,980.0029,980.0035,516,180
Apr 23, 202429,110.0029,290.0028,860.0029,050.0029,050.001,628,300
Apr 22, 202429,000.0029,200.0028,900.0029,010.0029,010.0014,377,500
Apr 19, 202428,810.0029,100.0028,550.0028,800.0028,800.002,458,600
Apr 18, 2024------
Apr 17, 202429,850.0029,850.0029,010.0029,180.0029,180.0014,140,300
Apr 16, 202430,000.0030,000.0029,000.0029,570.0029,570.005,220,400
Apr 15, 202430,900.0031,060.0029,900.0030,000.0030,000.00777,500
Apr 12, 202430,060.0031,010.0030,060.0030,940.0030,940.002,539,100
Apr 11, 202430,280.0030,500.0030,050.0030,310.0030,310.001,466,400
Apr 10, 202430,400.0030,640.0030,320.0030,320.0030,320.002,630,100
Apr 09, 202429,860.0030,300.0029,850.0030,300.0030,300.002,449,000
Apr 08, 202430,290.0030,290.0029,770.0029,860.0029,860.00460,800
Apr 05, 202430,450.0030,450.0029,930.0030,140.0030,140.00625,200
Apr 04, 202430,530.0030,540.0030,220.0030,310.0030,310.001,509,200
Apr 03, 202431,000.0031,000.0030,500.0030,540.0030,540.002,271,500
Apr 02, 202430,770.0030,900.0030,500.0030,900.0030,900.001,727,900
Apr 01, 202431,050.0031,150.0030,740.0031,150.0031,150.002,746,700
Mar 29, 202431,000.0031,380.0030,900.0031,380.0031,380.001,457,900
Mar 28, 202430,840.0031,080.0030,840.0030,850.0030,850.00663,700
Mar 27, 202430,400.0030,900.0030,340.0030,840.0030,840.003,747,400
Mar 26, 202430,170.0030,510.0029,970.0030,450.0030,450.001,457,100
Mar 25, 202430,310.0030,580.0030,030.0030,170.0030,170.00801,700
Mar 22, 202430,400.0031,000.0030,210.0030,260.0030,260.002,771,600
Mar 21, 202429,920.0030,260.0029,920.0030,250.0030,250.00472,700
Mar 20, 202429,130.0029,890.0029,000.0029,880.0029,880.0013,537,500
Mar 19, 202429,060.0029,270.0028,900.0028,900.0028,900.0017,197,100
Mar 18, 202429,810.0029,870.0028,900.0029,000.0029,000.0033,298,900
Mar 15, 202429,820.0030,050.0029,590.0030,050.0030,050.001,271,600
Mar 14, 202430,220.0030,400.0029,850.0030,080.0030,080.00477,600
Mar 13, 202429,600.0030,250.0029,470.0030,220.0030,220.001,184,500
Mar 12, 202429,100.0029,450.0029,050.0029,400.0029,400.00308,300
Mar 11, 202429,450.0029,680.0029,050.0029,180.0029,180.001,768,700
Mar 08, 202429,900.0030,150.0029,400.0029,530.0029,530.001,671,400
Mar 07, 202429,850.0030,000.0029,670.0029,780.0029,780.006,545,700
Mar 06, 202429,600.0030,140.0029,600.0029,860.0029,860.003,083,200
Mar 05, 202429,230.0030,000.0029,230.0030,000.0030,000.0010,933,900
Mar 04, 202429,000.0029,890.0029,000.0029,050.0029,050.004,706,800
Mar 01, 202429,210.0029,660.0029,000.0029,000.0029,000.007,321,500
Feb 29, 202429,300.0029,370.0028,930.0029,220.0029,220.006,510,500
Feb 28, 202428,770.0029,200.0028,770.0029,100.0029,100.001,344,600
Feb 27, 202428,490.0028,780.0028,490.0028,770.0028,770.002,801,700
Feb 26, 202428,010.0028,500.0027,990.0028,500.0028,500.002,307,900
Feb 23, 202428,650.0028,850.0028,000.0028,000.0028,000.003,108,400
Feb 22, 202428,690.0028,690.0028,490.0028,600.0028,600.001,556,000
Feb 21, 202428,550.0028,740.0028,370.0028,690.0028,690.002,006,600
Feb 20, 202428,020.0028,560.0028,020.0028,560.0028,560.001,173,100
Feb 19, 202428,420.0028,680.0028,400.0028,520.0028,520.001,617,900
Feb 16, 202428,510.0028,510.0028,330.0028,410.0028,410.003,094,300
Feb 15, 202428,280.0028,530.0028,280.0028,500.0028,500.001,737,100
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202427,990.0028,290.0027,990.0028,290.0028,290.00849,100
Feb 06, 202427,930.0028,090.0027,900.0027,980.0027,980.00971,600
Feb 05, 202427,350.0028,020.0027,350.0027,930.0027,930.001,698,600
Feb 02, 202427,300.0027,470.0027,250.0027,360.0027,360.00446,300
Feb 01, 202427,000.0027,330.0027,000.0027,300.0027,300.002,490,300
Jan 31, 202427,360.0027,460.0026,950.0027,140.0027,140.00474,500
Jan 30, 202427,390.0027,390.0027,260.0027,360.0027,360.001,239,600
Jan 29, 202427,310.0027,370.0027,220.0027,270.0027,270.00429,800
Jan 26, 202427,080.0027,320.0027,080.0027,290.0027,290.00317,600
Jan 25, 202427,120.0027,130.0027,040.0027,100.0027,100.00929,500
Jan 24, 202427,160.0027,350.0027,100.0027,120.0027,120.00478,200
Jan 23, 202427,180.0027,430.0027,180.0027,350.0027,350.00925,600
Jan 22, 202427,500.0027,500.0027,180.0027,320.0027,320.00478,400
Jan 19, 202427,040.0027,340.0027,000.0027,250.0027,250.001,884,500
Jan 18, 2024------
Jan 17, 202426,800.0027,030.0026,710.0026,710.0026,710.004,890,800
Jan 16, 202426,370.0026,800.0026,370.0026,800.0026,800.00225,800
Jan 15, 202426,700.0026,800.0026,620.0026,620.0026,620.00410,200
Jan 12, 202426,410.0026,700.0026,230.0026,680.0026,680.001,476,600
Jan 11, 202426,790.0026,790.0026,500.0026,620.0026,620.007,437,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...