| 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 | |||
| 16/09/2026 | 7,150 | -0.13 (-1.79%) | 15,600 | 112.26 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 15/09/2026 | 7,280 | 0.12 (1.68%) | 63,300 | 455.49 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 14/09/2026 | 7,160 | -0.04 (-0.56%) | 144,300 | 1,038.56 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 11/09/2026 | 7,200 | 0 (0%) | 135,000 | 972.16 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 10/09/2026 | 7,200 | -0.11 (-1.5%) | 37,800 | 270.09 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 09/09/2026 | 7,310 | -0.04 (-0.54%) | 6,500 | 47.82 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 08/09/2026 | 7,350 | -0.03 (-0.41%) | 5,800 | 42.66 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 07/09/2026 | 7,380 | 0.08 (1.1%) | 22,900 | 167.32 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 04/09/2026 | 7,300 | -0.14 (-1.88%) | 28,100 | 206.29 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 03/09/2026 | 7,440 | 0.05 (0.68%) | 17,700 | 130.78 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 28/08/2026 | 7,390 | -0.01 (-0.14%) | 27,200 | 201.04 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 27/08/2026 | 7,400 | 0 (0%) | 5,300 | 39.26 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 26/08/2026 | 7,400 | 0.01 (0.14%) | 79,000 | 584.35 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 25/08/2026 | 7,390 | -0.01 (-0.14%) | 33,200 | 245.6 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 24/08/2026 | 7,400 | 0.02 (0.27%) | 16,700 | 123.93 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 21/08/2026 | 7,380 | -0.01 (-0.14%) | 9,300 | 68.73 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 20/08/2026 | 7,390 | 0.04 (0.54%) | 14,200 | 104.92 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 19/08/2026 | 7,350 | -0.07 (-0.94%) | 8,500 | 63.05 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 18/08/2026 | 7,420 | -0.05 (-0.67%) | 4,600 | 34.18 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 17/08/2026 | 7,470 | 0.06 (0.81%) | 25,200 | 186.68 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 14/08/2026 | 7,410 | 0 (0%) | 69,100 | 511.98 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 13/08/2026 | 7,410 | -0.02 (-0.27%) | 30,900 | 229.02 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 12/08/2026 | 7,430 | -0.02 (-0.27%) | 48,400 | 358. | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 11/08/2026 | 7,450 | 0.01 (0.13%) | 28,500 | 212.47 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 10/08/2026 | 7,440 | 0.03 (0.4%) | 51,400 | 381.5 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 07/08/2026 | 7,410 | 0 (0%) | 15,000 | 111.21 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 06/08/2026 | 7,410 | -0.04 (-0.54%) | 19,600 | 145.77 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 05/08/2026 | 7,450 | -0.06 (-0.8%) | 46,400 | 347. | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 04/08/2026 | 7,510 | 0.01 (0.13%) | 62,800 | 470.88 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 03/08/2026 | 7,500 | -0.15 (-1.96%) | 118,900 | 892.47 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 31/07/2026 | 7,650 | -0.03 (-0.39%) | 58,300 | 439.27 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 30/07/2026 | 7,680 | -0.02 (-0.26%) | 64,000 | 483.73 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 29/07/2026 | 7,700 | -0.03 (-0.39%) | 85,400 | 642. | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 28/07/2026 | 7,730 | -0.05 (-0.64%) | 37,300 | 282.72 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 27/07/2026 | 7,780 | -0.02 (-0.26%) | 10,800 | 84.22 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 24/07/2026 | 7,800 | 0 (0%) | 3,100 | 24.24 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 23/07/2026 | 7,800 | 0 (0%) | 28,300 | 219.88 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 22/07/2026 | 7,800 | -0.1 (-1.27%) | 19,300 | 150.85 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 21/07/2026 | 7,900 | 0 (0%) | 8,700 | 68.78 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 20/07/2026 | 7,900 | -0.02 (-0.25%) | 19,900 | 156.65 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 17/07/2026 | 7,920 | -0.03 (-0.38%) | 1,400 | 11.16 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 16/07/2026 | 7,950 | -0.15 (-1.85%) | 37,500 | 296.85 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 15/07/2026 | 8,100 | -0.07 (-0.86%) | 8,600 | 69.25 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 14/07/2026 | 8,170 | 0 (0%) | 8,800 | 72.32 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 13/07/2026 | 8,170 | -0.03 (-0.37%) | 2,700 | 21.9 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 10/07/2026 | 8,200 | -0.04 (-0.49%) | 50,500 | 414.24 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 09/07/2026 | 8,240 | 0.02 (0.24%) | 5,000 | 41.09 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 08/07/2026 | 8,220 | -0.06 (-0.72%) | 5,100 | 41.96 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 07/07/2026 | 8,280 | 0.02 (0.24%) | 62,200 | 510.72 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 06/07/2026 | 8,260 | -0.04 (-0.48%) | 9,000 | 74.5 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 03/07/2026 | 8,300 | 0 (0%) | 3,000 | 24.85 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 02/07/2026 | 8,300 | 0.02 (0.24%) | 27,900 | 231.12 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 01/07/2026 | 8,280 | 0.01 (0.12%) | 4,500 | 37.34 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 30/06/2026 | 8,270 | -0.02 (-0.24%) | 19,100 | 158.24 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 29/06/2026 | 8,290 | 0 (0%) | 4,800 | 39.79 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 26/06/2026 | 8,290 | -0.01 (-0.12%) | 20,700 | 171.34 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 25/06/2026 | 8,300 | -0.05 (-0.6%) | 6,900 | 57.28 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 24/06/2026 | 8,350 | 0 (0%) | 8,500 | 70.56 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 23/06/2026 | 8,350 | -0.01 (-0.12%) | 72,000 | 596.19 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 22/06/2026 | 8,360 | 0.07 (0.84%) | 6,900 | 57.25 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 19/06/2026 | 8,290 | 0 (0%) | 16,400 | 135.64 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 18/06/2026 | 8,290 | -0.02 (-0.24%) | 26,200 | 217.38 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 17/06/2026 | 8,310 | -0.02 (-0.24%) | 9,500 | 79.14 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 16/06/2026 | 8,330 | 0 (0%) | 11,500 | 95.46 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 15/06/2026 | 8,330 | 0 (0%) | 8,800 | 73.12 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 12/06/2026 | 8,330 | -0.01 (-0.12%) | 3,400 | 28.34 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 11/06/2026 | 8,340 | 0 (0%) | 18,100 | 150.36 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 10/06/2026 | 8,340 | 0.04 (0.48%) | 58,100 | 482.49 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 09/06/2026 | 8,300 | -0.02 (-0.24%) | 19,100 | 158.57 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 08/06/2026 | 8,320 | 0 (0%) | 10,300 | 85.76 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 05/06/2026 | 8,320 | -0.06 (-0.72%) | 19,900 | 165.78 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 04/06/2026 | 8,380 | 0.02 (0.24%) | 10,300 | 85.94 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 03/06/2026 | 8,360 | -0.02 (-0.24%) | 23,800 | 197.76 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 02/06/2026 | 8,380 | -0.01 (-0.12%) | 25,300 | 210.51 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 01/06/2026 | 8,390 | 0.01 (0.12%) | 13,500 | 112.97 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 29/05/2026 | 8,380 | -0.02 (-0.24%) | 11,300 | 94.87 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 28/05/2026 | 8,400 | 0.06 (0.72%) | 81,900 | 687.36 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 27/05/2026 | 8,340 | 0.01 (0.12%) | 42,000 | 350.06 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 26/05/2026 | 8,330 | 0 (0%) | 7,700 | 64.49 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 25/05/2026 | 8,330 | -0.01 (-0.12%) | 18,300 | 153.38 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 22/05/2026 | 8,340 | -0.01 (-0.12%) | 30,800 | 256.31 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 21/05/2026 | 8,350 | 0.02 (0.24%) | 48,400 | 402.21 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 20/05/2026 | 8,330 | -0.04 (-0.48%) | 69,400 | 579.47 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 19/05/2026 | 8,370 | -0.07 (-0.83%) | 22,100 | 185.33 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 18/05/2026 | 8,440 | 0.02 (0.24%) | 20,500 | 172.13 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 15/05/2026 | 8,420 | 0.01 (0.12%) | 32,800 | 277.23 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 14/05/2026 | 8,410 | 0 (0%) | 40,500 | 340.44 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 13/05/2026 | 8,410 | 0.01 (0.12%) | 4,800 | 40.1 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 12/05/2026 | 8,400 | 0 (0%) | 17,700 | 147.7 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 11/05/2026 | 8,400 | 0.01 (0.12%) | 16,400 | 136.98 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 08/05/2026 | 8,390 | 0 (0%) | 21,800 | 182.32 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 07/05/2026 | 8,390 | 0.02 (0.24%) | 76,900 | 643.13 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 06/05/2026 | 8,370 | -0.05 (-0.59%) | 30,100 | 252.29 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 05/05/2026 | 8,420 | -0.02 (-0.24%) | 9,600 | 80.65 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 04/05/2026 | 8,440 | 0.07 (0.84%) | 20,600 | 172.65 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 29/04/2026 | 8,370 | -0.03 (-0.36%) | 30,900 | 259.13 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 28/04/2026 | 8,400 | 0.01 (0.12%) | 12,300 | 103.23 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 24/04/2026 | 8,390 | 0.02 (0.24%) | 32,000 | 267.67 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 23/04/2026 | 8,370 | -0.06 (-0.71%) | 40,100 | 337.38 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 22/04/2026 | 8,430 | -0.01 (-0.12%) | 18,300 | 153.75 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 21/04/2026 | 8,440 | 0.04 (0.48%) | 43,600 | 367.92 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 20/04/2026 | 8,400 | 0 (0%) | 21,600 | 180.57 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 17/04/2026 | 8,400 | 0 (0%) | 18,400 | 154.42 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 16/04/2026 | 8,400 | -0.06 (-0.71%) | 17,500 | 146.85 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 15/04/2026 | 8,460 | 0.06 (0.71%) | 12,500 | 105.35 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 14/04/2026 | 8,400 | 0.02 (0.24%) | 18,600 | 156.62 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 13/04/2026 | 8,380 | -0.12 (-1.41%) | 19,700 | 165.7 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 10/04/2026 | 8,500 | 0.06 (0.71%) | 71,500 | 602.37 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 09/04/2026 | 8,440 | 0 (0%) | 15,800 | 132.55 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 08/04/2026 | 8,440 | 0.13 (1.56%) | 31,900 | 266.8 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 07/04/2026 | 8,310 | -0.04 (-0.48%) | 26,000 | 216.81 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 06/04/2026 | 8,350 | -0.1 (-1.18%) | 32,800 | 275.44 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 03/04/2026 | 8,450 | -0.03 (-0.35%) | 26,100 | 219.9 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 02/04/2026 | 8,480 | 0.01 (0.12%) | 44,600 | 377.13 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 01/04/2026 | 8,470 | -0.02 (-0.24%) | 48,400 | 411.01 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 31/03/2026 | 8,490 | -0.05 (-0.59%) | 44,600 | 378.69 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 30/03/2026 | 8,540 | 0.04 (0.47%) | 41,300 | 351.98 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 27/03/2026 | 8,500 | -0.1 (-1.16%) | 95,400 | 811.01 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 26/03/2026 | 8,600 | 0.1 (1.18%) | 47,800 | 410.15 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 25/03/2026 | 8,500 | 0.05 (0.59%) | 265,100 | 2,248.33 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 24/03/2026 | 8,450 | 0.01 (0.12%) | 36,300 | 306.11 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 23/03/2026 | 8,440 | -0.14 (-1.63%) | 127,200 | 1,084.54 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 20/03/2026 | 8,580 | 0.12 (1.42%) | 100,600 | 864.21 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 19/03/2026 | 8,460 | -0.04 (-0.47%) | 24,800 | 208.6 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 18/03/2026 | 8,500 | 0.05 (0.59%) | 20,500 | 172.98 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 17/03/2026 | 8,450 | 0.05 (0.6%) | 32,500 | 274.45 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 16/03/2026 | 8,400 | 0 (0%) | 35,600 | 301.13 | 0 | 0 | 8,400 | 8,980 | 7,820 |
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