| 日付 | 종가 (천 VND) | 変化 | マッチング取引 | 交渉取引 | 始値（千VND） | ||||
|---|---|---|---|---|---|---|---|---|---|
| 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 | |||
| 26/08/2026 | 2,990 | -0.04 (-1.32%) | 168,800 | 506.73 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 25/08/2026 | 3,030 | 0.01 (0.33%) | 191,500 | 576.04 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 24/08/2026 | 3,020 | -0.04 (-1.31%) | 677,000 | 2,051.19 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 21/08/2026 | 3,060 | -0.03 (-0.97%) | 370,100 | 1,127.94 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 20/08/2026 | 3,090 | -0.11 (-3.44%) | 462,400 | 1,447.61 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 19/08/2026 | 3,200 | 0.02 (0.63%) | 484,200 | 1,566.23 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 18/08/2026 | 3,180 | 0.08 (2.58%) | 149,200 | 475.73 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 17/08/2026 | 3,100 | 0 (0%) | 106,300 | 329.36 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 14/08/2026 | 3,100 | 0 (0%) | 121,300 | 374.2 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 13/08/2026 | 3,100 | 0 (0%) | 194,900 | 600.06 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 12/08/2026 | 3,100 | 0.05 (1.64%) | 141,100 | 434.73 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 11/08/2026 | 3,050 | -0.03 (-0.97%) | 162,700 | 497.1 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 10/08/2026 | 3,080 | 0.04 (1.32%) | 70,700 | 214.73 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 07/08/2026 | 3,040 | -0.05 (-1.62%) | 153,800 | 468.6 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 06/08/2026 | 3,090 | 0 (0%) | 90,000 | 276.19 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 05/08/2026 | 3,090 | -0.01 (-0.32%) | 150,800 | 472.01 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 04/08/2026 | 3,100 | 0.05 (1.64%) | 203,000 | 627.18 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 03/08/2026 | 3,050 | 0.04 (1.33%) | 124,300 | 379.14 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 31/07/2026 | 3,010 | -0.09 (-2.9%) | 572,700 | 1,754.5 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 30/07/2026 | 3,100 | 0.06 (1.97%) | 407,400 | 1,257.33 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 29/07/2026 | 3,040 | -0.06 (-1.94%) | 247,400 | 754.42 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 28/07/2026 | 3,100 | 0 (0%) | 220,100 | 676.37 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 27/07/2026 | 3,100 | 0 (0%) | 306,400 | 943.19 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 24/07/2026 | 3,100 | -0.07 (-2.21%) | 557,500 | 1,696.22 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 23/07/2026 | 3,170 | 0.07 (2.26%) | 426,400 | 1,314.69 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 22/07/2026 | 3,100 | -0.11 (-3.43%) | 620,300 | 1,939.95 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 21/07/2026 | 3,210 | -0.22 (-6.41%) | 806,100 | 2,839.1 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 20/07/2026 | 3,430 | 0.22 (6.85%) | 1,401,600 | 4,759.49 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 17/07/2026 | 3,210 | 0.21 (7.%) | 675,800 | 2,052.16 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 16/07/2026 | 3,000 | -0.21 (-6.54%) | 641,200 | 1,943.83 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 15/07/2026 | 3,210 | -0.24 (-6.96%) | 1,022,200 | 3,300.55 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 14/07/2026 | 3,450 | 0.22 (6.81%) | 1,611,100 | 5,538.66 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 13/07/2026 | 3,230 | 0.21 (6.95%) | 1,676,100 | 5,413.31 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 10/07/2026 | 3,020 | 0.01 (0.33%) | 209,600 | 641.16 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 09/07/2026 | 3,010 | -0.09 (-2.9%) | 165,600 | 505.05 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 08/07/2026 | 3,100 | 0.09 (2.99%) | 262,100 | 797.91 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 07/07/2026 | 3,010 | -0.03 (-0.99%) | 77,300 | 230.4 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 06/07/2026 | 3,040 | -0.01 (-0.33%) | 358,500 | 1,091.4 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 03/07/2026 | 3,050 | 0 (0%) | 215,400 | 651.48 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 02/07/2026 | 3,050 | 0.03 (0.99%) | 150,500 | 458.56 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 01/07/2026 | 3,020 | 0.02 (0.67%) | 208,600 | 628.76 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 30/06/2026 | 3,000 | 0.05 (1.69%) | 83,900 | 249.68 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 29/06/2026 | 2,950 | -0.01 (-0.34%) | 71,100 | 207.36 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 26/06/2026 | 2,960 | -0.07 (-2.31%) | 89,100 | 265.12 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 25/06/2026 | 3,030 | -0.02 (-0.66%) | 201,900 | 611.16 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 24/06/2026 | 3,050 | 0.02 (0.66%) | 137,500 | 419.01 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 23/06/2026 | 3,030 | 0.08 (2.71%) | 184,900 | 555.63 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 22/06/2026 | 2,950 | -0.06 (-1.99%) | 61,100 | 180.56 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 19/06/2026 | 3,010 | 0.02 (0.67%) | 69,100 | 207.79 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 18/06/2026 | 2,990 | -0.02 (-0.66%) | 101,600 | 304.53 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 17/06/2026 | 3,010 | 0 (0%) | 134,000 | 406.56 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 16/06/2026 | 3,010 | 0.02 (0.67%) | 364,400 | 1,093.24 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 15/06/2026 | 2,990 | 0.06 (2.05%) | 162,900 | 486.13 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 12/06/2026 | 2,930 | 0.01 (0.34%) | 31,500 | 92.1 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 11/06/2026 | 2,920 | 0 (0%) | 20,600 | 59.36 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 10/06/2026 | 2,920 | 0.07 (2.46%) | 78,900 | 228.44 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 09/06/2026 | 2,850 | 0 (0%) | 156,600 | 444.55 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 08/06/2026 | 2,850 | -0.09 (-3.06%) | 99,400 | 284.26 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 05/06/2026 | 2,940 | -0.01 (-0.34%) | 58,700 | 171.72 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 04/06/2026 | 2,950 | -0.04 (-1.34%) | 61,600 | 184.07 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 03/06/2026 | 2,990 | -0.04 (-1.32%) | 62,600 | 185.16 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 02/06/2026 | 3,030 | -0.02 (-0.66%) | 132,800 | 399.14 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 01/06/2026 | 3,050 | 0.08 (2.69%) | 340,800 | 1,060.71 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 29/05/2026 | 2,970 | -0.07 (-2.3%) | 65,700 | 196.85 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 28/05/2026 | 3,040 | 0.03 (1.%) | 596,100 | 1,848.39 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 27/05/2026 | 3,010 | 0 (0%) | 120,500 | 364.31 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 26/05/2026 | 3,010 | 0.01 (0.33%) | 250,300 | 757.79 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 25/05/2026 | 3,000 | 0 (0%) | 250,800 | 752.12 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 22/05/2026 | 3,000 | 0.1 (3.45%) | 719,900 | 2,164.48 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 21/05/2026 | 2,900 | 0.1 (3.57%) | 239,800 | 683.87 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 20/05/2026 | 2,800 | 0 (0%) | 126,600 | 355.99 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 19/05/2026 | 2,800 | 0.01 (0.36%) | 273,400 | 766.39 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 18/05/2026 | 2,790 | -0.01 (-0.36%) | 147,400 | 413.4 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 15/05/2026 | 2,800 | 0 (0%) | 198,500 | 559.18 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 14/05/2026 | 2,800 | -0.03 (-1.06%) | 63,100 | 177. | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 13/05/2026 | 2,830 | 0.03 (1.07%) | 39,400 | 111.27 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 12/05/2026 | 2,800 | -0.05 (-1.75%) | 83,500 | 234.23 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 11/05/2026 | 2,850 | 0.02 (0.71%) | 193,100 | 548.15 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 08/05/2026 | 2,830 | 0 (0%) | 221,100 | 626.38 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 07/05/2026 | 2,830 | -0.05 (-1.74%) | 114,400 | 323.41 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 06/05/2026 | 2,880 | -0.01 (-0.35%) | 69,800 | 200.61 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 05/05/2026 | 2,890 | -0.01 (-0.34%) | 73,600 | 211.29 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 04/05/2026 | 2,900 | 0 (0%) | 84,400 | 243.37 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 29/04/2026 | 2,900 | -0.03 (-1.02%) | 48,900 | 141.55 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 28/04/2026 | 2,930 | 0 (0%) | 337,700 | 984.49 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 24/04/2026 | 2,930 | -0.01 (-0.34%) | 61,800 | 181.68 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 23/04/2026 | 2,940 | 0.01 (0.34%) | 422,000 | 1,252.43 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 22/04/2026 | 2,930 | -0.01 (-0.34%) | 176,500 | 520.83 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 21/04/2026 | 2,940 | 0.03 (1.03%) | 319,600 | 942.61 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 20/04/2026 | 2,910 | 0 (0%) | 159,400 | 461.62 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 17/04/2026 | 2,910 | -0.05 (-1.69%) | 255,800 | 750.43 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 16/04/2026 | 2,960 | -0.02 (-0.67%) | 127,300 | 376.71 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 15/04/2026 | 2,980 | -0.01 (-0.33%) | 233,900 | 694.53 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 14/04/2026 | 2,990 | 0.06 (2.05%) | 267,500 | 794.79 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 13/04/2026 | 2,930 | -0.04 (-1.35%) | 67,800 | 198.61 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 10/04/2026 | 2,970 | 0.05 (1.71%) | 210,600 | 613.44 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 09/04/2026 | 2,920 | -0.05 (-1.68%) | 229,200 | 659.63 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 08/04/2026 | 2,970 | 0.06 (2.06%) | 373,700 | 1,105.69 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 07/04/2026 | 2,910 | -0.04 (-1.36%) | 569,300 | 1,659.28 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 06/04/2026 | 2,950 | -0.16 (-5.14%) | 665,500 | 1,984.86 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 03/04/2026 | 3,110 | -0.14 (-4.31%) | 346,400 | 1,112.48 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 02/04/2026 | 3,250 | 0.21 (6.91%) | 572,800 | 1,796.74 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 01/04/2026 | 3,040 | 0.04 (1.33%) | 229,500 | 690.99 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 31/03/2026 | 3,000 | 0.04 (1.35%) | 133,900 | 401.61 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 30/03/2026 | 2,960 | -0.03 (-1.%) | 60,000 | 178.02 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 27/03/2026 | 2,990 | -0.03 (-0.99%) | 198,900 | 593.3 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 26/03/2026 | 3,020 | -0.02 (-0.66%) | 228,800 | 689.08 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 25/03/2026 | 3,040 | 0.03 (1.%) | 270,700 | 822.38 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 24/03/2026 | 3,010 | 0.09 (3.08%) | 129,400 | 384.72 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 23/03/2026 | 2,920 | -0.04 (-1.35%) | 311,400 | 910.4 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 20/03/2026 | 2,960 | -0.05 (-1.66%) | 288,900 | 844.35 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 19/03/2026 | 3,010 | -0.07 (-2.27%) | 268,200 | 800.71 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 18/03/2026 | 3,080 | 0.2 (6.94%) | 1,478,100 | 4,551.15 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 17/03/2026 | 2,880 | 0.18 (6.67%) | 172,800 | 494.8 | 0 | 0 | 2,700 | 2,880 | 2,520 |
| 16/03/2026 | 2,700 | 0.09 (3.45%) | 158,900 | 428.77 | 0 | 0 | 2,610 | 2,790 | 2,430 |
| 13/03/2026 | 2,610 | 0 (0%) | 276,000 | 720.93 | 0 | 0 | 2,610 | 2,790 | 2,430 |
| 12/03/2026 | 2,610 | -0.04 (-1.51%) | 201,900 | 527.48 | 0 | 0 | 2,650 | 2,830 | 2,470 |
| 11/03/2026 | 2,650 | 0.06 (2.32%) | 161,000 | 419.72 | 0 | 0 | 2,590 | 2,770 | 2,410 |
| 10/03/2026 | 2,590 | 0.02 (0.78%) | 242,800 | 624.36 | 0 | 0 | 2,570 | 2,740 | 2,400 |
| 09/03/2026 | 2,570 | -0.19 (-6.88%) | 527,300 | 1,359.69 | 0 | 0 | 2,760 | 2,950 | 2,570 |
| 06/03/2026 | 2,760 | -0.01 (-0.36%) | 55,800 | 155.65 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 05/03/2026 | 2,770 | -0.02 (-0.72%) | 81,400 | 227.5 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 04/03/2026 | 2,790 | -0.01 (-0.36%) | 132,400 | 367.7 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 03/03/2026 | 2,800 | -0.02 (-0.71%) | 153,000 | 428.14 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 02/03/2026 | 2,820 | -0.06 (-2.08%) | 249,500 | 700.33 | 0 | 0 | 2,880 | 3,080 | 2,680 |
| 27/02/2026 | 2,880 | -0.02 (-0.69%) | 55,800 | 161.34 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 26/02/2026 | 2,900 | -0.01 (-0.34%) | 102,800 | 299.26 | 0 | 0 | 2,910 | 3,110 | 2,710 |
口座開設
取引プラットフォーム
プロモーションプログラム
サービス・製品
サポート
資本市場サービス (ECM)
債務市場サービス(DCM)
企業財務コンサルティング
M&Aコンサルティング
分析レポート
株式情報の検索
市場カレンダー
定期株主総会
情報発表
財務諸表
アンニュアルレポート
BSC証券について
ニュース
キャリア機会
BSC WebTrading 
BSC Smart Invest 
オンラインでサポート 
日本語