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 |