| 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 | |||
| 18/09/2026 | 3,470 | -0.01 (-0.29%) | 800 | 2.77 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 17/09/2026 | 3,480 | 0.07 (2.05%) | 67,000 | 230.83 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 16/09/2026 | 3,410 | 0 (0%) | 29,800 | 100.55 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 15/09/2026 | 3,410 | -0.07 (-2.01%) | 33,900 | 115.64 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 14/09/2026 | 3,480 | -0.01 (-0.29%) | 25,500 | 88.54 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 11/09/2026 | 3,490 | -0.02 (-0.57%) | 38,500 | 135.65 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 10/09/2026 | 3,510 | -0.02 (-0.57%) | 60,800 | 213.81 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 09/09/2026 | 3,530 | -0.07 (-1.94%) | 58,500 | 205.77 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 08/09/2026 | 3,600 | 0.04 (1.12%) | 39,600 | 140.48 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 07/09/2026 | 3,560 | -0.04 (-1.11%) | 49,000 | 172.91 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 04/09/2026 | 3,600 | 0 (0%) | 1,400 | 5.04 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 03/09/2026 | 3,600 | -0.03 (-0.83%) | 33,500 | 120.37 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 28/08/2026 | 3,630 | 0 (0%) | 35,300 | 127.64 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 27/08/2026 | 3,630 | -0.05 (-1.36%) | 28,400 | 102.85 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 26/08/2026 | 3,680 | -0.02 (-0.54%) | 7,600 | 28.02 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 25/08/2026 | 3,700 | -0.01 (-0.27%) | 18,000 | 66.03 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 24/08/2026 | 3,710 | 0.07 (1.92%) | 102,800 | 375.26 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 21/08/2026 | 3,640 | 0.03 (0.83%) | 28,500 | 102.58 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 20/08/2026 | 3,610 | 0 (0%) | 10,800 | 38.96 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 19/08/2026 | 3,610 | 0.01 (0.28%) | 12,900 | 46.18 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 18/08/2026 | 3,600 | 0.01 (0.28%) | 14,400 | 51.03 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 17/08/2026 | 3,590 | -0.05 (-1.37%) | 19,300 | 69.25 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 14/08/2026 | 3,640 | -0.01 (-0.27%) | 14,600 | 52.56 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 13/08/2026 | 3,650 | -0.03 (-0.82%) | 20,300 | 73.48 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 12/08/2026 | 3,680 | 0.04 (1.1%) | 17,300 | 63.04 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 11/08/2026 | 3,640 | 0.02 (0.55%) | 49,300 | 178.38 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 10/08/2026 | 3,620 | 0 (0%) | 56,200 | 202.51 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 07/08/2026 | 3,620 | 0.02 (0.56%) | 38,700 | 139.45 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 06/08/2026 | 3,600 | -0.09 (-2.44%) | 38,000 | 137.91 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 05/08/2026 | 3,690 | 0.02 (0.54%) | 20,300 | 74.46 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 04/08/2026 | 3,670 | 0 (0%) | 21,200 | 77.03 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 03/08/2026 | 3,670 | 0.05 (1.38%) | 38,600 | 140.71 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 31/07/2026 | 3,620 | -0.03 (-0.82%) | 25,900 | 94.24 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 30/07/2026 | 3,650 | 0.15 (4.29%) | 49,400 | 177.39 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 29/07/2026 | 3,500 | -0.03 (-0.85%) | 14,900 | 51.68 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 28/07/2026 | 3,530 | 0.02 (0.57%) | 30,700 | 107.34 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 27/07/2026 | 3,510 | -0.21 (-5.65%) | 35,300 | 127.37 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 24/07/2026 | 3,720 | -0.07 (-1.85%) | 63,900 | 235.6 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 23/07/2026 | 3,790 | -0.11 (-2.82%) | 71,600 | 268.13 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 22/07/2026 | 3,900 | 0 (0%) | 31,900 | 123.68 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 21/07/2026 | 3,900 | -0.18 (-4.41%) | 81,100 | 322.01 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 20/07/2026 | 4,080 | -0.04 (-0.97%) | 55,300 | 224.7 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 17/07/2026 | 4,120 | 0 (0%) | 34,400 | 141.85 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 16/07/2026 | 4,120 | -0.04 (-0.96%) | 7,900 | 32.44 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 15/07/2026 | 4,160 | -0.02 (-0.48%) | 45,700 | 190.41 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 14/07/2026 | 4,180 | 0.06 (1.46%) | 20,000 | 82.47 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 13/07/2026 | 4,120 | -0.06 (-1.44%) | 24,400 | 101.03 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 10/07/2026 | 4,180 | 0.03 (0.72%) | 12,500 | 51.57 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 09/07/2026 | 4,150 | -0.05 (-1.19%) | 30,500 | 127.98 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 08/07/2026 | 4,200 | 0 (0%) | 51,400 | 213.87 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 07/07/2026 | 4,200 | -0.01 (-0.24%) | 7,600 | 31.75 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 06/07/2026 | 4,210 | -0.04 (-0.94%) | 72,600 | 301.76 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 03/07/2026 | 4,250 | -0.04 (-0.93%) | 93,500 | 395.21 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 02/07/2026 | 4,290 | 0 (0%) | 68,200 | 292.45 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 01/07/2026 | 4,290 | 0.15 (3.62%) | 131,200 | 555.87 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 30/06/2026 | 4,140 | 0.11 (2.73%) | 99,400 | 406.59 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 29/06/2026 | 4,030 | 0 (0%) | 21,100 | 85.46 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 26/06/2026 | 4,430 | 0.03 (0.68%) | 123,400 | 543.32 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 25/06/2026 | 4,400 | 0.04 (0.92%) | 102,100 | 449.98 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 24/06/2026 | 4,360 | 0 (0%) | 22,500 | 97.55 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 23/06/2026 | 4,360 | -0.01 (-0.23%) | 141,800 | 619.51 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 22/06/2026 | 4,370 | -0.01 (-0.23%) | 35,700 | 155.95 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 19/06/2026 | 4,380 | -0.02 (-0.45%) | 25,600 | 112.02 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 18/06/2026 | 4,400 | 0.05 (1.15%) | 176,600 | 772.15 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 17/06/2026 | 4,350 | -0.02 (-0.46%) | 46,600 | 201.59 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 16/06/2026 | 4,370 | -0.01 (-0.23%) | 51,000 | 220.97 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 15/06/2026 | 4,380 | -0.01 (-0.23%) | 115,100 | 497.84 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 12/06/2026 | 4,390 | -0.01 (-0.23%) | 28,800 | 126.71 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 11/06/2026 | 4,400 | 0.12 (2.8%) | 235,700 | 1,032.72 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 10/06/2026 | 4,280 | 0.03 (0.71%) | 59,900 | 254.67 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 09/06/2026 | 4,250 | 0.02 (0.47%) | 51,900 | 219.22 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 08/06/2026 | 4,230 | -0.07 (-1.63%) | 81,500 | 346. | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 05/06/2026 | 4,300 | 0 (0%) | 44,600 | 191.31 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 04/06/2026 | 4,300 | 0 (0%) | 42,200 | 180.95 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 03/06/2026 | 4,300 | 0.01 (0.23%) | 84,100 | 362.09 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 02/06/2026 | 4,290 | -0.09 (-2.05%) | 126,700 | 546.34 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 01/06/2026 | 4,380 | 0.08 (1.86%) | 101,600 | 438.64 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 29/05/2026 | 4,300 | -0.09 (-2.05%) | 243,100 | 1,048.67 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 28/05/2026 | 4,390 | 0 (0%) | 138,800 | 606.75 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 27/05/2026 | 4,390 | -0.22 (-4.77%) | 1,225,600 | 5,288.93 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 26/05/2026 | 4,610 | -0.01 (-0.22%) | 19,500 | 89.78 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 25/05/2026 | 4,620 | -0.08 (-1.7%) | 501,800 | 2,259.37 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 22/05/2026 | 4,700 | 0 (0%) | 76,300 | 357.28 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/05/2026 | 4,700 | -0.05 (-1.05%) | 34,100 | 161.29 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 20/05/2026 | 4,750 | -0.12 (-2.46%) | 70,300 | 337.01 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 19/05/2026 | 4,870 | 0 (0%) | 11,600 | 56.34 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 18/05/2026 | 4,870 | 0.02 (0.41%) | 53,400 | 259.2 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 15/05/2026 | 4,850 | -0.04 (-0.82%) | 41,200 | 199.38 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 14/05/2026 | 4,890 | 0.01 (0.2%) | 15,300 | 73.88 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 13/05/2026 | 4,880 | 0 (0%) | 56,400 | 272.75 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 12/05/2026 | 4,880 | 0 (0%) | 77,200 | 373.84 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 11/05/2026 | 4,880 | -0.08 (-1.61%) | 30,500 | 149.18 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 08/05/2026 | 4,960 | 0.04 (0.81%) | 131,100 | 632.52 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 07/05/2026 | 4,920 | 0 (0%) | 42,800 | 211.46 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 06/05/2026 | 4,920 | -0.05 (-1.01%) | 39,600 | 195.37 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 05/05/2026 | 4,970 | 0.03 (0.61%) | 34,000 | 167.77 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 04/05/2026 | 4,940 | -0.02 (-0.4%) | 53,400 | 266.26 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 29/04/2026 | 4,960 | 0 (0%) | 15,800 | 77.98 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 28/04/2026 | 4,960 | 0 (0%) | 62,900 | 310.23 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 24/04/2026 | 4,960 | -0.03 (-0.6%) | 27,200 | 133.87 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 23/04/2026 | 4,990 | 0.02 (0.4%) | 90,500 | 446.15 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 22/04/2026 | 4,970 | -0.03 (-0.6%) | 55,200 | 273.45 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 21/04/2026 | 5,000 | 0 (0%) | 31,400 | 156.67 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/04/2026 | 5,000 | 0 (0%) | 27,500 | 136.74 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/04/2026 | 5,000 | 0.01 (0.2%) | 71,500 | 355.05 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 16/04/2026 | 4,990 | -0.01 (-0.2%) | 92,200 | 457.13 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/04/2026 | 5,000 | 0 (0%) | 37,800 | 188.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 14/04/2026 | 5,000 | 0 (0%) | 59,600 | 296.47 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/04/2026 | 5,000 | 0.02 (0.4%) | 119,000 | 587.39 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 10/04/2026 | 4,980 | -0.04 (-0.8%) | 90,700 | 451.28 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 09/04/2026 | 5,020 | -0.08 (-1.57%) | 51,800 | 258.91 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 08/04/2026 | 5,100 | 0.2 (4.08%) | 107,700 | 535.27 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 07/04/2026 | 4,900 | -0.05 (-1.01%) | 72,900 | 355.59 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 06/04/2026 | 4,950 | 0 (0%) | 43,500 | 213.63 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 03/04/2026 | 4,950 | -0.01 (-0.2%) | 37,600 | 185.07 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 02/04/2026 | 4,960 | -0.03 (-0.6%) | 21,200 | 104.84 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 01/04/2026 | 4,990 | 0.04 (0.81%) | 122,200 | 618.86 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/03/2026 | 4,950 | 0.04 (0.81%) | 55,100 | 274.15 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 30/03/2026 | 4,910 | 0.01 (0.2%) | 36,200 | 177.23 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 27/03/2026 | 4,900 | 0.03 (0.62%) | 100,800 | 493.89 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 26/03/2026 | 4,870 | -0.04 (-0.81%) | 101,600 | 495.86 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 25/03/2026 | 4,910 | 0.03 (0.61%) | 73,000 | 357.58 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 24/03/2026 | 4,880 | 0.1 (2.09%) | 60,200 | 294.18 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 23/03/2026 | 4,780 | -0.1 (-2.05%) | 271,600 | 1,302.44 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 20/03/2026 | 4,880 | -0.07 (-1.41%) | 61,900 | 302.65 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 19/03/2026 | 4,950 | 0 (0%) | 68,300 | 335.32 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 18/03/2026 | 4,950 | -0.08 (-1.59%) | 36,200 | 180.44 | 0 | 0 | 5,030 | 5,380 | 4,680 |
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