| 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 | |||
| 08/05/2026 | 7,960 | 0.52 (6.99%) | 494,500 | 3,901.06 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 07/05/2026 | 7,440 | 0.48 (6.9%) | 737,600 | 5,359.5 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 06/05/2026 | 6,960 | 0.45 (6.91%) | 652,500 | 4,517.31 | 0 | 0 | 6,510 | 6,960 | 6,060 |
| 05/05/2026 | 6,510 | 0.42 (6.9%) | 645,900 | 4,204.75 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 04/05/2026 | 6,090 | 0.39 (6.84%) | 184,700 | 1,124.82 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 29/04/2026 | 5,700 | -0.05 (-0.87%) | 87,400 | 498.54 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 28/04/2026 | 5,750 | 0.15 (2.68%) | 225,000 | 1,287.2 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/04/2026 | 5,600 | 0.03 (0.54%) | 71,300 | 396.71 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 23/04/2026 | 5,570 | 0 (0%) | 58,100 | 322.25 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 22/04/2026 | 5,570 | -0.07 (-1.24%) | 47,700 | 266.7 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 21/04/2026 | 5,640 | -0.06 (-1.05%) | 54,700 | 309.75 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 20/04/2026 | 5,700 | -0.07 (-1.21%) | 168,300 | 962.68 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 17/04/2026 | 5,770 | 0.07 (1.23%) | 17,200 | 98.74 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 16/04/2026 | 5,700 | -0.2 (-3.39%) | 166,400 | 956.86 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 15/04/2026 | 5,900 | -0.1 (-1.67%) | 199,900 | 1,180.74 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 14/04/2026 | 6,000 | 0.01 (0.17%) | 151,000 | 903.59 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 13/04/2026 | 5,990 | -0.15 (-2.44%) | 137,600 | 823.65 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 10/04/2026 | 6,140 | 0.08 (1.32%) | 304,100 | 1,829.16 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 09/04/2026 | 6,060 | 0.09 (1.51%) | 323,500 | 1,974.35 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 08/04/2026 | 5,970 | 0.39 (6.99%) | 641,200 | 3,759.42 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 07/04/2026 | 5,580 | 0.36 (6.9%) | 493,700 | 2,695.9 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 06/04/2026 | 5,220 | 0.07 (1.36%) | 198,000 | 1,033.84 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 03/04/2026 | 5,150 | 0.11 (2.18%) | 185,400 | 951.21 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 02/04/2026 | 5,040 | 0.13 (2.65%) | 192,500 | 961.53 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 01/04/2026 | 4,910 | 0.02 (0.41%) | 152,300 | 748.2 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 31/03/2026 | 4,890 | -0.02 (-0.41%) | 16,800 | 82.53 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 30/03/2026 | 4,910 | 0.02 (0.41%) | 18,900 | 92.26 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 27/03/2026 | 4,890 | 0.01 (0.2%) | 67,800 | 330.09 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 26/03/2026 | 4,880 | -0.02 (-0.41%) | 44,400 | 216.76 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/03/2026 | 4,900 | -0.03 (-0.61%) | 42,900 | 210.28 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 24/03/2026 | 4,930 | 0.01 (0.2%) | 35,900 | 176.04 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 23/03/2026 | 4,920 | 0.02 (0.41%) | 54,000 | 263.63 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 20/03/2026 | 4,900 | -0.05 (-1.01%) | 66,700 | 327.1 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 19/03/2026 | 4,950 | -0.05 (-1%) | 93,500 | 458.89 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 18/03/2026 | 5,000 | 0 (0%) | 68,900 | 342.7 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/03/2026 | 5,000 | -0.05 (-0.99%) | 38,900 | 194.39 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 16/03/2026 | 5,050 | 0.05 (1%) | 93,600 | 467.19 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/03/2026 | 5,000 | 0.1 (2.04%) | 120,900 | 607.28 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 12/03/2026 | 4,900 | -0.09 (-1.8%) | 117,000 | 581.29 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 11/03/2026 | 4,990 | 0.13 (2.67%) | 130,200 | 649.67 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 10/03/2026 | 4,860 | -0.04 (-0.82%) | 103,400 | 506.26 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 09/03/2026 | 4,900 | 0 (0%) | 563,400 | 2,834.01 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/03/2026 | 4,900 | -0.14 (-2.78%) | 122,600 | 615.32 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 05/03/2026 | 5,040 | -0.26 (-4.91%) | 162,200 | 825.13 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 04/03/2026 | 5,300 | -0.39 (-6.85%) | 358,400 | 1,933.85 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 03/03/2026 | 5,690 | 0.32 (5.96%) | 875,700 | 4,921.55 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 02/03/2026 | 5,370 | 0.35 (6.97%) | 651,500 | 3,463.65 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 27/02/2026 | 5,020 | 0.2 (4.15%) | 315,800 | 1,568.31 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 26/02/2026 | 4,820 | 0.1 (2.12%) | 45,100 | 217.4 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 25/02/2026 | 4,720 | 0.01 (0.21%) | 23,000 | 109.53 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 24/02/2026 | 4,710 | -0.08 (-1.67%) | 24,900 | 117.13 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 23/02/2026 | 4,790 | 0.08 (1.7%) | 16,300 | 76.98 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 13/02/2026 | 4,710 | -0.08 (-1.67%) | 11,800 | 55.52 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 12/02/2026 | 4,790 | 0 (0%) | 1,400 | 6.67 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 11/02/2026 | 4,790 | 0.07 (1.48%) | 24,900 | 115.77 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 10/02/2026 | 4,720 | -0.06 (-1.26%) | 10,100 | 47.5 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 09/02/2026 | 4,780 | -0.04 (-0.83%) | 900 | 4.3 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 06/02/2026 | 4,820 | -0.02 (-0.41%) | 15,100 | 72.43 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 05/02/2026 | 4,840 | 0.05 (1.04%) | 56,800 | 273.4 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 04/02/2026 | 4,790 | -0.03 (-0.62%) | 12,800 | 61.2 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 03/02/2026 | 4,820 | 0.05 (1.05%) | 33,100 | 158.91 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 02/02/2026 | 4,770 | -0.02 (-0.42%) | 29,300 | 139.41 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 30/01/2026 | 4,790 | -0.04 (-0.83%) | 22,000 | 105.15 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 29/01/2026 | 4,830 | -0.03 (-0.62%) | 9,400 | 44.92 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 28/01/2026 | 4,860 | 0.02 (0.41%) | 24,000 | 114.79 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 27/01/2026 | 4,840 | -0.02 (-0.41%) | 3,400 | 16.37 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 26/01/2026 | 4,860 | 0 (0%) | 27,600 | 134.89 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 23/01/2026 | 4,860 | 0.17 (3.62%) | 21,300 | 101.43 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 22/01/2026 | 4,690 | 0.04 (0.86%) | 34,200 | 162.99 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 21/01/2026 | 4,650 | -0.12 (-2.52%) | 58,800 | 282.92 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 20/01/2026 | 4,770 | -0.08 (-1.65%) | 9,900 | 47.52 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 19/01/2026 | 4,850 | -0.01 (-0.21%) | 1,200 | 5.83 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 16/01/2026 | 4,860 | 0.01 (0.21%) | 55,300 | 271.26 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 15/01/2026 | 4,850 | -0.12 (-2.41%) | 30,800 | 150.6 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 14/01/2026 | 4,970 | 0.08 (1.64%) | 66,600 | 330.32 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 13/01/2026 | 4,890 | -0.05 (-1.01%) | 11,500 | 55.34 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 12/01/2026 | 4,940 | 0.09 (1.86%) | 15,500 | 72.96 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 09/01/2026 | 4,850 | 0.05 (1.04%) | 32,700 | 155.13 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 08/01/2026 | 4,800 | -0.2 (-4%) | 20,500 | 99.79 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/01/2026 | 5,000 | 0.15 (3.09%) | 90,400 | 450.24 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 06/01/2026 | 4,850 | 0.02 (0.41%) | 92,200 | 454.1 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 05/01/2026 | 4,830 | 0.14 (2.99%) | 41,200 | 194.16 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 31/12/2025 | 4,690 | 0 (0%) | 59,700 | 269.13 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 30/12/2025 | 4,690 | 0 (0%) | 19,600 | 89.3 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 29/12/2025 | 4,690 | 0.01 (0.21%) | 15,800 | 74.08 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 26/12/2025 | 4,680 | -0.01 (-0.21%) | 17,600 | 81.13 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 25/12/2025 | 4,690 | 0 (0%) | 28,600 | 133.11 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 24/12/2025 | 4,690 | -0.01 (-0.21%) | 6,200 | 28.86 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 23/12/2025 | 4,700 | -0.01 (-0.21%) | 1,100 | 5.18 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 22/12/2025 | 4,710 | 0.03 (0.64%) | 14,400 | 67.89 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 19/12/2025 | 4,680 | 0 (0%) | 5,200 | 24.24 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 18/12/2025 | 4,680 | 0.01 (0.21%) | 21,300 | 99.72 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 17/12/2025 | 4,670 | -0.01 (-0.21%) | 4,900 | 22.58 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 16/12/2025 | 4,680 | -0.02 (-0.43%) | 7,100 | 32.79 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 15/12/2025 | 4,700 | 0.02 (0.43%) | 41,400 | 194.03 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 12/12/2025 | 4,680 | 0 (0%) | 49,500 | 231.2 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 11/12/2025 | 4,680 | -0.02 (-0.43%) | 38,500 | 179.82 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 10/12/2025 | 4,700 | 0.02 (0.43%) | 4,000 | 18.67 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 09/12/2025 | 4,680 | -0.02 (-0.43%) | 11,700 | 54.59 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 08/12/2025 | 4,700 | 0.02 (0.43%) | 12,300 | 57.36 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 05/12/2025 | 4,680 | -0.02 (-0.43%) | 8,400 | 39.07 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 04/12/2025 | 4,700 | 0 (0%) | 17,300 | 80.97 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 03/12/2025 | 4,700 | 0.01 (0.21%) | 25,100 | 116.44 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 02/12/2025 | 4,690 | 0 (0%) | 34,100 | 157.37 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 01/12/2025 | 4,690 | -0.01 (-0.21%) | 8,300 | 38.39 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 28/11/2025 | 4,700 | -0.05 (-1.05%) | 12,800 | 59.84 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 27/11/2025 | 4,750 | 0.05 (1.06%) | 10,400 | 49.04 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 26/11/2025 | 4,700 | -0.09 (-1.88%) | 151,300 | 679.21 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 25/11/2025 | 4,790 | -0.01 (-0.21%) | 12,900 | 60.85 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 24/11/2025 | 4,800 | 0 (0%) | 11,700 | 55.07 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 21/11/2025 | 4,800 | 0 (0%) | 35,400 | 166.45 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 20/11/2025 | 4,800 | 0 (0%) | 32,900 | 154.78 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/11/2025 | 4,800 | -0.01 (-0.21%) | 49,400 | 233.37 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 18/11/2025 | 4,810 | -0.13 (-2.63%) | 15,800 | 77.17 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 17/11/2025 | 4,940 | 0.12 (2.49%) | 74,600 | 352.29 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 14/11/2025 | 4,820 | 0 (0%) | 27,900 | 134.49 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 13/11/2025 | 4,820 | -0.08 (-1.63%) | 8,900 | 42.98 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 12/11/2025 | 4,900 | 0 (0%) | 21,000 | 101.77 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 11/11/2025 | 4,900 | 0 (0%) | 14,500 | 70.89 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/11/2025 | 4,900 | 0 (0%) | 18,000 | 87.64 | 0 | 0 | 4,900 | 5,240 | 4,560 |
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