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
05/12/2025	30,300	0.1 (0.33%)	2,400	75.08	0	0	30,200	32,300	28,100
04/12/2025	30,300	0 (0%)	1,900	57.57	0	0	30,300	32,400	28,200
03/12/2025	30,300	-0.1 (-0.33%)	6,200	185.39	0	0	30,400	32,500	28,300
02/12/2025	30,400	0.25 (0.83%)	200	5.87	0	0	30,150	32,250	28,050
01/12/2025	30,150	0.15 (0.5%)	11,800	349.07	0	0	30,000	32,100	27,900
28/11/2025	30,000	-0.6 (-1.96%)	2,800	82.45	0	0	30,600	32,700	28,500
27/11/2025	30,600	-0.15 (-0.49%)	300	9.17	0	0	30,750	32,900	28,600
26/11/2025	30,750	0.1 (0.33%)	1,600	47.52	0	0	30,650	32,750	28,550
25/11/2025	30,650	-0.05 (-0.16%)	4,200	128.94	0	0	30,700	32,800	28,600
24/11/2025	30,700	0 (0%)	1,800	53.69	0	0	30,700	32,800	28,600
21/11/2025	30,700	-0.3 (-0.97%)	700	21.6	0	0	31,000	33,150	28,850
20/11/2025	31,000	-0.75 (-2.36%)	8,200	248.61	0	0	31,750	33,950	29,550
19/11/2025	31,750	-0.05 (-0.16%)	5,900	179.3	0	0	31,800	34,000	29,600
18/11/2025	31,800	-0.2 (-0.63%)	7,700	236.87	0	0	32,000	34,200	29,800
17/11/2025	32,000	-0.5 (-1.54%)	5,600	175.71	0	0	32,500	34,750	30,250
14/11/2025	32,500	0 (0%)	4,000	128.7	0	0	32,500	34,750	30,250
13/11/2025	32,500	-0.3 (-0.91%)	700	22.32	0	0	32,800	35,050	30,550
12/11/2025	32,800	0.05 (0.15%)	1,300	40.63	0	0	32,750	35,000	30,500
11/11/2025	32,750	0 (0%)	46,300	1,473.97	0	0	32,750	35,000	30,500
10/11/2025	32,750	-0.2 (-0.61%)	1,200	38.07	0	0	32,950	35,250	30,650
07/11/2025	32,950	-0.55 (-1.64%)	400	12.82	0	0	33,500	35,800	31,200
06/11/2025	33,500	0.2 (0.6%)	2,700	86.67	0	0	33,300	35,600	31,000
05/11/2025	33,300	0.1 (0.3%)	3,700	118.47	0	0	33,200	35,500	30,900
04/11/2025	33,200	-0.25 (-0.75%)	11,900	394.82	0	0	33,450	35,750	31,150
03/11/2025	33,450	0.9 (2.76%)	900	29.85	0	0	32,550	34,800	30,300
31/10/2025	32,550	-2.45 (-7.%)	5,100	168.24	0	0	35,000	37,450	32,550
30/10/2025	35,000	-0.7 (-1.96%)	6,500	222.82	0	0	35,700	38,150	33,250
29/10/2025	35,700	1.05 (3.03%)	4,600	164.13	0	0	34,650	37,050	32,250
28/10/2025	34,650	1.3 (3.9%)	5,300	174.68	0	0	33,350	35,650	31,050
27/10/2025	33,350	-2.15 (-6.06%)	9,400	316.13	0	0	35,500	37,950	33,050
24/10/2025	35,500	0.2 (0.57%)	22,100	800.24	0	0	35,300	37,750	32,850
23/10/2025	35,300	1.6 (4.75%)	33,100	1,091.55	0	0	33,700	36,050	31,350
22/10/2025	33,700	-1.7 (-4.8%)	62,800	2,097.08	0	0	35,400	37,850	32,950
21/10/2025	35,400	-2.65 (-6.96%)	12,100	428.52	0	0	38,050	40,700	35,400
20/10/2025	38,050	-2.85 (-6.97%)	12,000	465.7	0	0	40,900	43,750	38,050
17/10/2025	40,900	0.2 (0.49%)	73,400	2,923.22	0	0	40,700	43,500	37,900
16/10/2025	40,700	2.6 (6.82%)	115,600	4,704.98	0	0	38,100	40,750	35,450
15/10/2025	38,100	2.45 (6.87%)	12,500	476.25	0	0	35,650	38,100	33,200
14/10/2025	35,650	2.3 (6.9%)	77,900	2,777.14	0	0	33,350	35,650	31,050
13/10/2025	33,350	2.15 (6.89%)	39,600	1,320.66	0	0	31,200	33,350	29,050
10/10/2025	-	(-100%)	92,800	2,895.36	0	0	26,000	31,200	20,800

価格履歴

Historical Data ja - BSC