| 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 | |||
| 12/06/2026 | 7,460 | 0.05 (0.67%) | 293,400 | 2,195.29 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 11/06/2026 | 7,410 | -0.14 (-1.85%) | 116,600 | 872.65 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 10/06/2026 | 7,550 | 0 (0%) | 226,400 | 1,702.48 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 09/06/2026 | 7,550 | 0.05 (0.67%) | 211,200 | 1,601.03 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 08/06/2026 | 7,500 | -0.35 (-4.46%) | 219,500 | 1,693.24 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 05/06/2026 | 7,850 | 0.45 (6.08%) | 511,100 | 3,891.75 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 04/06/2026 | 7,400 | -0.5 (-6.33%) | 387,900 | 2,948.73 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 03/06/2026 | 7,900 | 0 (0%) | 410,800 | 3,196.51 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 02/06/2026 | 7,900 | -0.04 (-0.5%) | 229,200 | 1,799.37 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 01/06/2026 | 7,940 | 0.04 (0.51%) | 132,300 | 1,043.56 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 29/05/2026 | 7,900 | -0.03 (-0.38%) | 108,700 | 854.63 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 28/05/2026 | 7,930 | 0.03 (0.38%) | 197,400 | 1,562.87 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 27/05/2026 | 7,900 | -0.08 (-1.%) | 175,600 | 1,393.66 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 26/05/2026 | 7,980 | 0.04 (0.5%) | 325,800 | 2,596.09 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 25/05/2026 | 7,940 | 0.08 (1.02%) | 525,200 | 3,972.85 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 22/05/2026 | 7,860 | 0.46 (6.22%) | 800,300 | 6,172.3 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 21/05/2026 | 7,400 | 0 (0%) | 89,600 | 660.88 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/05/2026 | 7,400 | -0.05 (-0.67%) | 71,300 | 527.03 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 19/05/2026 | 7,450 | -0.1 (-1.32%) | 96,400 | 723.84 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 18/05/2026 | 7,550 | 0.05 (0.67%) | 156,700 | 1,170.18 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 15/05/2026 | 7,500 | -0.25 (-3.23%) | 71,900 | 549.03 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 14/05/2026 | 7,750 | 0.18 (2.38%) | 98,400 | 742.64 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 13/05/2026 | 7,570 | -0.03 (-0.39%) | 88,800 | 666. | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 12/05/2026 | 7,600 | 0.25 (3.4%) | 90,900 | 682.18 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 11/05/2026 | 7,350 | -0.15 (-2%) | 132,400 | 979. | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 08/05/2026 | 7,500 | 0 (0%) | 95,200 | 715.13 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/05/2026 | 7,500 | -0.2 (-2.6%) | 139,400 | 1,054.78 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 06/05/2026 | 7,700 | 0.25 (3.36%) | 131,000 | 990.52 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 05/05/2026 | 7,450 | -0.19 (-2.49%) | 160,200 | 1,193.13 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 04/05/2026 | 7,640 | -0.03 (-0.39%) | 142,100 | 1,076.3 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 29/04/2026 | 7,670 | 0.07 (0.92%) | 166,600 | 1,272.15 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 28/04/2026 | 7,600 | 0.11 (1.47%) | 97,600 | 726.29 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 24/04/2026 | 7,490 | 0 (0%) | 98,400 | 743.7 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 23/04/2026 | 7,490 | -0.02 (-0.27%) | 163,400 | 1,219.34 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 22/04/2026 | 7,510 | -0.09 (-1.18%) | 140,300 | 1,060.67 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/04/2026 | 7,600 | 0.04 (0.53%) | 354,400 | 2,703.7 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 20/04/2026 | 7,560 | -0.07 (-0.92%) | 208,700 | 1,590.63 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 17/04/2026 | 7,630 | 0 (0%) | 182,900 | 1,395.95 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 16/04/2026 | 7,630 | -0.17 (-2.18%) | 284,100 | 2,204.15 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 15/04/2026 | 7,800 | -0.09 (-1.14%) | 502,000 | 3,922.36 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 14/04/2026 | 7,890 | 0.19 (2.47%) | 255,900 | 1,985.41 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 13/04/2026 | 7,700 | 0 (0%) | 505,100 | 3,876.69 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 10/04/2026 | 7,700 | -0.25 (-3.14%) | 137,800 | 1,074.89 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 09/04/2026 | 7,950 | -0.07 (-0.87%) | 180,100 | 1,421.82 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 08/04/2026 | 8,020 | 0.12 (1.52%) | 275,100 | 2,197.53 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 07/04/2026 | 7,900 | 0.21 (2.73%) | 299,500 | 2,330.56 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 06/04/2026 | 7,690 | 0.09 (1.18%) | 141,700 | 1,079.51 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 03/04/2026 | 7,600 | -0.3 (-3.8%) | 247,800 | 1,906.9 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 02/04/2026 | 7,900 | -0.2 (-2.47%) | 187,500 | 1,491.21 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 01/04/2026 | 8,100 | 0.13 (1.63%) | 350,900 | 2,782.59 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 31/03/2026 | 7,970 | 0.32 (4.18%) | 892,600 | 7,101.52 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 30/03/2026 | 7,650 | 0 (0%) | 125,800 | 940.34 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 27/03/2026 | 7,650 | 0.5 (6.99%) | 909,400 | 6,785.6 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 26/03/2026 | 7,150 | -0.05 (-0.69%) | 82,400 | 587.59 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 25/03/2026 | 7,200 | 0.05 (0.7%) | 211,300 | 1,525.05 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 24/03/2026 | 7,150 | 0.32 (4.69%) | 125,100 | 885.76 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 23/03/2026 | 6,830 | -0.24 (-3.39%) | 107,300 | 749.37 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 20/03/2026 | 7,070 | -0.33 (-4.46%) | 85,900 | 621.08 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 19/03/2026 | 7,400 | 0.1 (1.37%) | 275,000 | 2,019.37 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 18/03/2026 | 7,300 | 0.08 (1.11%) | 155,900 | 1,126.81 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 17/03/2026 | 7,220 | 0.01 (0.14%) | 118,900 | 861.12 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 16/03/2026 | 7,210 | -0.1 (-1.37%) | 171,300 | 1,238.92 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 13/03/2026 | 7,310 | 0 (0%) | 137,400 | 995.19 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 12/03/2026 | 7,310 | 0.05 (0.69%) | 329,200 | 2,404. | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 11/03/2026 | 7,260 | 0.46 (6.76%) | 235,200 | 1,637.72 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 10/03/2026 | 6,800 | 0.16 (2.41%) | 189,500 | 1,291.7 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 09/03/2026 | 6,640 | -0.36 (-5.14%) | 277,700 | 1,826.71 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/03/2026 | 7,000 | 0 (0%) | 102,800 | 726.7 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 05/03/2026 | 7,000 | 0.2 (2.94%) | 676,000 | 4,817.33 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 04/03/2026 | 6,800 | -0.2 (-2.86%) | 133,500 | 925.95 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 03/03/2026 | 7,000 | -0.34 (-4.63%) | 148,700 | 1,071.79 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 02/03/2026 | 7,340 | -0.19 (-2.52%) | 187,500 | 1,377.66 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 27/02/2026 | 7,530 | -0.07 (-0.92%) | 147,700 | 1,109.68 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 26/02/2026 | 7,600 | -0.08 (-1.04%) | 140,100 | 1,059.13 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 25/02/2026 | 7,680 | -0.09 (-1.16%) | 229,500 | 1,759.43 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 24/02/2026 | 7,770 | -0.04 (-0.51%) | 152,100 | 1,170.77 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 23/02/2026 | 7,810 | 0.01 (0.13%) | 224,100 | 1,724.31 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 13/02/2026 | 7,800 | -0.1 (-1.27%) | 168,900 | 1,290.59 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 12/02/2026 | 7,900 | 0.4 (5.33%) | 232,100 | 1,773.74 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 11/02/2026 | 7,500 | 0.4 (5.63%) | 307,200 | 2,236.01 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 10/02/2026 | 7,100 | 0.2 (2.9%) | 211,700 | 1,477.04 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 09/02/2026 | 6,900 | 0 (0%) | 366,900 | 2,523.03 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 06/02/2026 | 6,900 | -0.21 (-2.95%) | 414,800 | 2,890.65 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 05/02/2026 | 7,110 | -0.11 (-1.52%) | 247,400 | 1,773.31 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 04/02/2026 | 7,220 | -0.08 (-1.1%) | 365,200 | 2,635.77 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 03/02/2026 | 7,300 | -0.1 (-1.35%) | 191,000 | 1,399.55 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 02/02/2026 | 7,400 | -0.2 (-2.63%) | 526,200 | 3,822.92 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 30/01/2026 | 7,600 | 0 (0%) | 438,200 | 3,302.41 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 29/01/2026 | 7,600 | 0.19 (2.56%) | 578,900 | 4,362.49 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 28/01/2026 | 7,410 | -0.27 (-3.52%) | 426,500 | 3,191.3 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 27/01/2026 | 7,680 | -0.02 (-0.26%) | 410,700 | 3,137.02 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 26/01/2026 | 7,700 | -0.2 (-2.53%) | 328,400 | 2,562.9 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 23/01/2026 | 7,900 | -0.12 (-1.5%) | 278,800 | 2,209.81 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 22/01/2026 | 8,020 | 0 (0%) | 547,500 | 4,384.78 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 21/01/2026 | 8,020 | -0.18 (-2.2%) | 393,000 | 3,189.78 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 20/01/2026 | 8,200 | -0.1 (-1.2%) | 325,300 | 2,662.81 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 19/01/2026 | 8,300 | -0.15 (-1.78%) | 243,700 | 2,020.38 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 16/01/2026 | 8,450 | 0.25 (3.05%) | 353,300 | 2,907.39 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 15/01/2026 | 8,200 | 0 (0%) | 262,200 | 2,143.68 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 14/01/2026 | 8,200 | -0.05 (-0.61%) | 281,700 | 2,312.23 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 13/01/2026 | 8,250 | -0.05 (-0.6%) | 386,000 | 3,187.77 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 12/01/2026 | 8,300 | 0.18 (2.22%) | 347,700 | 2,867.35 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 09/01/2026 | 8,120 | -0.15 (-1.81%) | 262,900 | 2,165.39 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 08/01/2026 | 8,270 | -0.04 (-0.48%) | 486,900 | 4,044.87 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 07/01/2026 | 8,310 | 0 (0%) | 379,600 | 3,158.58 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 06/01/2026 | 8,310 | -0.14 (-1.66%) | 336,300 | 2,822.66 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 05/01/2026 | 8,450 | -0.14 (-1.63%) | 507,500 | 4,313.05 | 0 | 0 | 8,590 | 9,190 | 7,990 |
| 31/12/2025 | 8,590 | -0.01 (-0.12%) | 646,100 | 5,465.84 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 30/12/2025 | 8,600 | 0.05 (0.58%) | 499,400 | 4,263.07 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 29/12/2025 | 8,550 | -0.45 (-5%) | 553,200 | 4,764.56 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 26/12/2025 | 9,000 | 0.27 (3.09%) | 404,800 | 3,541.13 | 0 | 0 | 8,730 | 9,340 | 8,120 |
| 25/12/2025 | 8,730 | -0.27 (-3%) | 810,100 | 7,124.42 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 24/12/2025 | 9,000 | 0.3 (3.45%) | 1,600,300 | 14,176.08 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 23/12/2025 | 8,700 | 0.39 (4.69%) | 1,197,000 | 10,230.45 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 22/12/2025 | 8,310 | -0.58 (-6.52%) | 1,739,700 | 14,622.57 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 19/12/2025 | 8,890 | 0 (0%) | 389,600 | 3,468.3 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 18/12/2025 | 8,890 | -0.26 (-2.84%) | 307,600 | 2,750. | 0 | 0 | 9,150 | 9,790 | 8,510 |
| 17/12/2025 | 9,150 | 0.25 (2.81%) | 317,200 | 2,856.2 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 16/12/2025 | 8,900 | 0 (0%) | 198,100 | 1,758.57 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 15/12/2025 | 8,900 | -0.1 (-1.11%) | 314,100 | 2,799.35 | 0 | 0 | 9,000 | 9,630 | 8,370 |
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