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
23/10/2026	75,900	0 (0%)	50,200	3,801.98	0	0	75,900	81,200	70,600
22/10/2026	75,900	0.5 (0.66%)	107,400	8,101.04	0	0	75,400	80,600	70,200
21/10/2026	75,400	0.2 (0.27%)	67,100	5,063.98	0	0	75,200	80,400	70,000
20/10/2026	75,200	0.4 (0.53%)	52,700	3,952.09	0	0	74,800	80,000	69,600
19/10/2026	74,800	-0.2 (-0.27%)	17,600	1,317.14	0	0	75,000	80,200	69,800
16/10/2026	75,000	0.3 (0.4%)	18,600	1,390.87	0	0	74,700	79,900	69,500
15/10/2026	74,700	-1.3 (-1.71%)	258,400	19,294.4	0	0	76,000	81,300	70,700
14/10/2026	76,000	0.2 (0.26%)	61,800	4,672.77	0	0	75,800	81,100	70,500
13/10/2026	75,800	-0.2 (-0.26%)	95,800	7,247.08	0	0	76,000	81,300	70,700
12/10/2026	76,000	-0.3 (-0.39%)	113,400	8,612.85	0	0	76,300	81,600	71,000
09/10/2026	76,300	0 (0%)	255,900	19,457.34	0	0	76,300	81,600	71,000
08/10/2026	76,300	-0.2 (-0.26%)	418,500	31,931.11	200,000	15,200	76,500	81,800	71,200
07/10/2026	76,500	-0.5 (-0.65%)	282,300	21,578.75	0	0	77,000	82,300	71,700
06/10/2026	77,000	0 (0%)	545,900	41,451.64	0	0	77,000	82,300	71,700
05/10/2026	77,000	0 (0%)	424,200	32,643.84	0	0	77,000	82,300	71,700
02/10/2026	77,000	-0.1 (-0.13%)	198,300	15,232.78	25,000	1,925	77,100	82,400	71,800
01/10/2026	77,100	0 (0%)	75,000	5,776.84	125,000	9,632.5	77,100	82,400	71,800
30/09/2026	77,100	0.1 (0.13%)	621,000	48,083.24	0	0	77,000	82,300	71,700
29/09/2026	77,000	0 (0%)	97,200	7,460.03	0	0	77,000	82,300	71,700
28/09/2026	77,000	0 (0%)	127,400	9,764.63	0	0	77,000	82,300	71,700
25/09/2026	77,000	0 (0%)	140,100	10,770.08	0	0	77,000	82,300	71,700
24/09/2026	77,000	0 (0%)	117,300	8,954.5	0	0	77,000	82,300	71,700
23/09/2026	77,000	0.2 (0.26%)	428,700	33,034.93	146,900	11,318.65	76,800	82,100	71,500
22/09/2026	76,800	-0.2 (-0.26%)	102,000	7,802.28	0	0	77,000	82,300	71,700
21/09/2026	77,000	1 (1.32%)	335,300	25,558.48	0	0	76,000	81,300	70,700
18/09/2026	76,000	0.1 (0.13%)	353,300	27,037.35	130,000	9,982.83	75,900	81,200	70,600
17/09/2026	75,900	0.9 (1.2%)	371,900	28,030.7	2,210,000	159,911.7	75,000	80,200	69,800
16/09/2026	75,000	3.5 (4.9%)	750,300	55,775.42	195,000	13,942.5	71,500	76,500	66,500
15/09/2026	71,500	1.5 (2.14%)	748,400	53,005.36	0	0	70,000	74,900	65,100
14/09/2026	70,000	-2.4 (-3.31%)	953,300	67,080.05	0	0	72,400	77,400	67,400
11/09/2026	72,400	-2.4 (-3.21%)	447,500	32,700.39	0	0	74,800	80,000	69,600
10/09/2026	74,800	-0.2 (-0.27%)	349,100	26,119.42	0	0	75,000	80,200	69,800
09/09/2026	75,000	0 (0%)	494,400	36,933.66	0	0	75,000	80,200	69,800
08/09/2026	75,000	0 (0%)	181,700	13,622.28	3,770,200	282,765	75,000	80,200	69,800
07/09/2026	75,000	-3 (-3.85%)	686,900	52,073.48	0	0	78,000	83,400	72,600
04/09/2026	78,000	0 (0%)	727,400	56,664.02	0	0	78,000	83,400	72,600
03/09/2026	78,000	-1.9 (-2.38%)	423,800	33,243.16	0	0	79,900	85,400	74,400
28/08/2026	79,900	0.9 (1.14%)	234,300	18,581.57	0	0	79,000	84,500	73,500
27/08/2026	79,000	0 (0%)	243,100	19,040.16	0	0	79,000	84,500	73,500
26/08/2026	79,000	1.5 (1.94%)	187,000	14,604.5	0	0	77,500	82,900	72,100
25/08/2026	77,500	-1.2 (-1.52%)	263,900	20,380.28	0	0	78,700	84,200	73,200
24/08/2026	78,700	-1 (-1.25%)	233,600	18,302.23	0	0	79,700	85,200	74,200
21/08/2026	79,700	-2.1 (-2.57%)	566,100	44,728.65	0	0	81,800	87,500	76,100
20/08/2026	81,800	-1.8 (-2.15%)	213,800	17,448.04	0	0	83,600	89,400	77,800
19/08/2026	83,600	0.6 (0.72%)	585,300	48,126.23	91,200	7,566.32	83,000	88,800	77,200
18/08/2026	83,000	-1.5 (-1.78%)	391,200	32,071.38	137,000	11,172.76	84,500	90,400	78,600
17/08/2026	88,500	-1.3 (-1.45%)	270,100	23,944.26	0	0	89,800	96,000	83,600
14/08/2026	89,800	-0.2 (-0.22%)	456,200	40,866.8	0	0	90,000	96,300	83,700
13/08/2026	90,000	0 (0%)	638,500	57,422.29	433,400	38,968.99	90,000	96,300	83,700
12/08/2026	90,000	1.9 (2.16%)	970,700	86,699.72	607,700	54,191.7	88,100	94,200	82,000
11/08/2026	88,100	0 (0%)	1,110,200	97,604.64	434,000	38,183.01	88,100	94,200	82,000
10/08/2026	88,100	4.1 (4.88%)	1,364,000	118,056.04	2,000,000	176,000	84,000	89,800	78,200
07/08/2026	84,000	2 (2.44%)	780,100	64,814.19	8,281,600	670,721.58	82,000	87,700	76,300
06/08/2026	-	(-100%)	1,914,000	156,062.17	0	0	80,000	96,000	64,000

価格履歴

Historical Data ja - BSC