Historical Data ja

価格履歴

日付	종가 (천 VND)	変化	マッチング取引		交渉取引		始値（千VND）
日付	종가 (천 VND)	変化	取引量	価値（百万VND）	取引量	価値（百万VND）	基準価格	天井値	証券取引所
13/03/2026	31,250	0.85 (2.8%)	6,189,800	188,745.66	0	0	30,400	32,500	28,300
12/03/2026	30,400	-0.1 (-0.33%)	2,376,000	71,423.57	0	0	30,500	32,600	28,400
11/03/2026	30,500	0.2 (0.66%)	3,445,700	103,733.43	0	0	30,300	32,400	28,200
10/03/2026	30,300	1.95 (6.88%)	6,699,200	200,532.	0	0	28,350	30,300	26,400
09/03/2026	45,350	-3.4 (-6.97%)	5,656,200	256,736.27	33,000	1,719.3	48,750	52,100	45,350
06/03/2026	48,750	-2.55 (-4.97%)	2,459,100	122,516.14	0	0	51,300	54,800	47,750
05/03/2026	51,300	0.3 (0.59%)	4,820,400	249,168.13	2,000,000	105,600	51,000	54,500	47,450
04/03/2026	51,000	2.2 (4.51%)	4,730,800	232,017.81	163,157	7,417.79	48,800	52,200	45,400
03/03/2026	48,800	0.2 (0.41%)	3,237,200	158,113.26	0	0	48,600	52,000	45,200
02/03/2026	48,600	-1.1 (-2.21%)	3,317,300	161,950.71	11,450,076	567,695.93	49,700	53,100	46,250
27/02/2026	49,700	1.45 (3.01%)	7,039,000	346,646.11	590,400	29,224.8	48,250	51,600	44,900
26/02/2026	48,250	-0.25 (-0.52%)	1,951,200	94,238.44	0	0	48,500	51,800	45,150
25/02/2026	48,500	-0.6 (-1.22%)	1,363,400	66,563.38	0	0	49,100	52,500	45,700
24/02/2026	49,100	0.2 (0.41%)	2,871,300	139,842.38	0	0	48,900	52,300	45,500
23/02/2026	48,900	2.6 (5.62%)	4,907,200	233,231.65	0	0	46,300	49,500	43,100
13/02/2026	46,300	-0.05 (-0.11%)	2,199,400	101,611.02	0	0	46,350	49,550	43,150
12/02/2026	46,350	0.45 (0.98%)	2,232,400	102,873.69	0	0	45,900	49,100	42,700
11/02/2026	45,900	0.25 (0.55%)	2,245,400	102,670.08	20,000	850	45,650	48,800	42,500
10/02/2026	45,650	2.95 (6.91%)	3,065,700	134,306.58	0	0	42,700	45,650	39,750
09/02/2026	42,700	-0.1 (-0.23%)	1,435,900	61,163.97	0	0	42,800	45,750	39,850
06/02/2026	42,800	-1.85 (-4.14%)	2,423,800	105,278.63	63,200	2,641.76	44,650	47,750	41,550
05/02/2026	44,650	-0.55 (-1.22%)	1,885,500	84,824.	0	0	45,200	48,350	42,050
04/02/2026	45,200	-0.55 (-1.2%)	2,595,400	118,709.6	0	0	45,750	48,950	42,550
03/02/2026	45,750	0.55 (1.22%)	2,590,300	117,887.65	0	0	45,200	48,350	42,050
02/02/2026	45,200	-0.7 (-1.53%)	1,648,500	74,988.51	0	0	45,900	49,100	42,700
30/01/2026	45,900	-0.2 (-0.43%)	2,204,500	101,249.83	0	0	46,100	49,300	42,900
29/01/2026	46,100	-0.15 (-0.32%)	1,265,400	58,445.05	0	0	46,250	49,450	43,050
28/01/2026	46,250	-0.45 (-0.96%)	1,642,900	76,033.4	0	0	46,700	49,950	43,450
27/01/2026	46,700	0.2 (0.43%)	1,555,500	72,367.81	0	0	46,500	49,750	43,250
26/01/2026	46,500	-1 (-2.11%)	2,088,800	97,697.17	34,000	1,727.2	47,500	50,800	44,200
23/01/2026	47,500	0.45 (0.96%)	2,706,800	127,785.21	0	0	47,050	50,300	43,800
22/01/2026	47,050	0.05 (0.11%)	2,663,700	124,606.63	0	0	47,000	50,200	43,750
21/01/2026	47,000	-0.9 (-1.88%)	2,348,300	110,280.79	0	0	47,900	51,200	44,550
20/01/2026	47,900	-0.1 (-0.21%)	3,457,000	166,311.88	0	0	48,000	51,300	44,650
19/01/2026	48,000	1.55 (3.34%)	4,445,800	210,483.26	0	0	46,450	49,700	43,200
16/01/2026	46,450	-0.2 (-0.43%)	3,000,100	139,572.9	0	0	46,650	49,900	43,400
15/01/2026	46,650	0.35 (0.76%)	2,747,700	127,935.95	0	0	46,300	49,500	43,100
14/01/2026	46,300	-1.2 (-2.53%)	3,200,600	150,110.86	56,100	2,849.88	47,500	50,800	44,200
13/01/2026	47,500	0.35 (0.74%)	2,754,900	131,142.05	0	0	47,150	50,400	43,850
12/01/2026	47,150	1.15 (2.5%)	4,187,900	196,447.03	0	0	46,000	49,200	42,800
09/01/2026	46,000	-2.2 (-4.56%)	3,424,500	161,442.12	0	0	48,200	51,500	44,850
08/01/2026	48,200	-0.3 (-0.62%)	2,199,100	106,221.98	0	0	48,500	51,800	45,150
07/01/2026	48,500	-0.1 (-0.21%)	2,191,900	106,801.9	0	0	48,600	52,000	45,200
06/01/2026	48,600	-0.05 (-0.1%)	1,316,100	63,995.13	0	0	48,650	52,000	45,250
05/01/2026	48,650	-1.45 (-2.89%)	915,600	44,857.06	0	0	50,100	53,600	46,600
31/12/2025	50,100	0.2 (0.4%)	1,532,300	76,490.04	37,200	1,982.76	49,900	53,300	46,450
30/12/2025	49,900	0.2 (0.4%)	1,167,000	58,238.48	0	0	49,700	53,100	46,250
29/12/2025	49,700	1.1 (2.26%)	3,001,300	148,182.8	1,300,000	67,600	48,600	52,000	45,200
26/12/2025	48,600	-0.4 (-0.82%)	2,091,500	101,625.93	0	0	49,000	52,400	45,600
25/12/2025	49,000	-1 (-2%)	2,038,200	100,986.19	0	0	50,000	53,500	46,500
24/12/2025	50,000	-0.5 (-0.99%)	2,367,100	118,193.92	10,000,000	524,181.5	50,500	54,000	47,000
23/12/2025	50,500	-1.4 (-2.7%)	2,960,400	151,367.64	0	0	51,900	55,500	48,300
22/12/2025	51,900	-0.7 (-1.33%)	1,816,800	94,621.41	0	0	52,600	56,200	48,950
19/12/2025	52,600	0 (0%)	1,968,700	103,154.24	0	0	52,600	56,200	48,950
18/12/2025	52,600	0.2 (0.38%)	4,803,500	252,708.72	10,150,500	567,886.2	52,400	56,000	48,750
17/12/2025	52,400	1.6 (3.15%)	6,551,600	327,708.64	693,700	35,062.46	50,800	54,300	47,250
16/12/2025	-	(-100%)	14,838,900	770,152.98	0	0	60,000	72,000	48,000

価格履歴

Historical Data ja - BSC