| 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 | |||
| 23/09/2026 | 4,200 | 0 (0%) | 34,000 | 142.82 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 22/09/2026 | 4,200 | 0 (0%) | 141,366 | 599.73 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 21/09/2026 | 4,300 | 0.5 (13.16%) | 599,037 | 2,540.77 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 18/09/2026 | 3,900 | 0.2 (5.41%) | 115,400 | 437.75 | 2,500,000 | 10,000 | 3,700 | 4,200 | 3,200 |
| 17/09/2026 | 3,700 | 0 (0%) | 43,911 | 162.51 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 16/09/2026 | 3,800 | 0.1 (2.7%) | 29,901 | 110.7 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 15/09/2026 | 3,700 | 0.1 (2.78%) | 37,300 | 137.95 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 14/09/2026 | 3,700 | 0 (0%) | 31,100 | 112.09 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 11/09/2026 | 3,800 | 0.1 (2.7%) | 37,310 | 138.08 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 10/09/2026 | 3,700 | 0 (0%) | 24,803 | 91.87 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 09/09/2026 | 3,700 | -0.1 (-2.63%) | 21,300 | 79.83 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 08/09/2026 | 3,800 | 0 (0%) | 28,700 | 109.15 | 6,240,000 | 24,960 | 3,800 | 4,300 | 3,300 |
| 07/09/2026 | 3,800 | 0 (0%) | 8,800 | 33.39 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 04/09/2026 | 3,800 | 0 (0%) | 79,641 | 302.68 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 03/09/2026 | 3,800 | -0.1 (-2.56%) | 72,000 | 273.71 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 28/08/2026 | 4,000 | 0.1 (2.56%) | 65,545 | 255.63 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 27/08/2026 | 3,800 | 0 (0%) | 238,500 | 920.59 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 26/08/2026 | 3,800 | 0 (0%) | 41,001 | 155.62 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 25/08/2026 | 3,800 | 0.1 (2.7%) | 129,730 | 492.73 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 24/08/2026 | 3,800 | 0.3 (8.57%) | 246,055 | 921.4 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 21/08/2026 | 3,600 | 0.1 (2.86%) | 66,700 | 231.33 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 20/08/2026 | 3,600 | 0 (0%) | 32,200 | 112.53 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 19/08/2026 | 3,700 | 0 (0%) | 24,011 | 86.85 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 18/08/2026 | 3,700 | 0 (0%) | 47,600 | 175.79 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 17/08/2026 | 3,700 | 0.1 (2.78%) | 4,004 | 14.63 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 14/08/2026 | 3,600 | -0.1 (-2.7%) | 15,705 | 55.85 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 13/08/2026 | 3,600 | -0.1 (-2.7%) | 34,080 | 125.67 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 12/08/2026 | 3,700 | 0.1 (2.78%) | 30,320 | 112.18 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 11/08/2026 | 3,600 | 0 (0%) | 18,306 | 65.78 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 10/08/2026 | 3,600 | 0 (0%) | 51,017 | 183.72 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 07/08/2026 | 3,700 | 0.2 (5.71%) | 67,454 | 243.04 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 06/08/2026 | 3,500 | 0.1 (2.94%) | 91,774 | 322.86 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 05/08/2026 | 3,400 | 0 (0%) | 12,957 | 44.22 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 04/08/2026 | 3,400 | 0 (0%) | 17,701 | 60.3 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 03/08/2026 | 3,400 | 0 (0%) | 13,968 | 47.49 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 31/07/2026 | 3,400 | 0 (0%) | 19,700 | 67.26 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 30/07/2026 | 3,400 | 0 (0%) | 73,437 | 250.12 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 29/07/2026 | 3,400 | 0 (0%) | 20,314 | 69.86 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 28/07/2026 | 3,500 | 0.1 (2.94%) | 24,424 | 82.93 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 27/07/2026 | 3,300 | -0.1 (-2.94%) | 43,699 | 147.1 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 24/07/2026 | 3,500 | -0.1 (-2.78%) | 135,995 | 467.21 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 23/07/2026 | 3,700 | 0 (0%) | 25,706 | 91.64 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 22/07/2026 | 3,700 | 0.3 (8.82%) | 1,282,865 | 4,781.5 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 21/07/2026 | 3,400 | -0.1 (-2.86%) | 37,700 | 128.9 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 20/07/2026 | 3,500 | 0 (0%) | 33,300 | 114.96 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 17/07/2026 | 3,500 | 0 (0%) | 28,200 | 98.76 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 16/07/2026 | 3,600 | 0 (0%) | 57,003 | 199.82 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 15/07/2026 | 3,600 | 0 (0%) | 57,905 | 208.71 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 14/07/2026 | 3,700 | 0 (0%) | 63,700 | 231.24 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 13/07/2026 | 3,700 | -0.1 (-2.63%) | 72,308 | 267.48 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 10/07/2026 | 3,700 | -0.1 (-2.63%) | 106,705 | 401.58 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 09/07/2026 | 3,900 | 0.1 (2.63%) | 26,712 | 101.12 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 08/07/2026 | 3,900 | 0.1 (2.63%) | 97,647 | 371.18 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 07/07/2026 | 3,900 | 0.1 (2.63%) | 59,600 | 225.04 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 06/07/2026 | 3,800 | 0 (0%) | 121,300 | 461.08 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 03/07/2026 | 3,800 | 0 (0%) | 10,244 | 39.1 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 02/07/2026 | 3,900 | 0.1 (2.63%) | 34,600 | 131.51 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 01/07/2026 | 3,800 | 0 (0%) | 50,104 | 190.53 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 30/06/2026 | 3,900 | 0 (0%) | 19,502 | 74.15 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 29/06/2026 | 3,900 | 0.1 (2.63%) | 9,320 | 36.11 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 26/06/2026 | 3,900 | 0.1 (2.63%) | 24,401 | 92.75 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 25/06/2026 | 3,800 | 0 (0%) | 66,943 | 256.56 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 24/06/2026 | 3,800 | -0.1 (-2.56%) | 60,900 | 231.98 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/06/2026 | 3,900 | 0 (0%) | 35,400 | 137.98 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 22/06/2026 | 3,800 | -0.1 (-2.56%) | 40,800 | 157.41 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 19/06/2026 | 3,800 | -0.1 (-2.56%) | 42,203 | 163.91 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 18/06/2026 | 3,900 | 0 (0%) | 41,100 | 160.15 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/06/2026 | 3,900 | 0 (0%) | 16,300 | 63.71 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 16/06/2026 | 4,000 | 0.1 (2.56%) | 43,000 | 167.77 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 15/06/2026 | 3,900 | 0 (0%) | 95,200 | 371.05 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 12/06/2026 | 3,900 | 0 (0%) | 56,800 | 222.42 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 11/06/2026 | 4,000 | 0 (0%) | 117,238 | 457.56 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 10/06/2026 | 4,000 | 0 (0%) | 10,013 | 39.63 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 09/06/2026 | 4,000 | 0 (0%) | 24,930 | 99.43 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 08/06/2026 | 4,000 | 0.1 (2.56%) | 9,006 | 35.98 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 05/06/2026 | 3,900 | -0.1 (-2.5%) | 141,901 | 553.54 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 04/06/2026 | 4,000 | 0 (0%) | 20,400 | 81.33 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 03/06/2026 | 4,000 | 0 (0%) | 28,400 | 113.55 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 02/06/2026 | 4,100 | 0.1 (2.5%) | 75,703 | 302.31 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 01/06/2026 | 3,900 | 0 (0%) | 47,206 | 187.38 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 29/05/2026 | 4,000 | 0 (0%) | 65,400 | 256.84 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/05/2026 | 3,900 | -0.1 (-2.5%) | 39,500 | 158.27 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 27/05/2026 | 4,000 | 0 (0%) | 100,065 | 401.84 | 3,900,000 | 13,260 | 4,000 | 4,600 | 3,400 |
| 26/05/2026 | 3,900 | -0.1 (-2.5%) | 48,005 | 189.81 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 25/05/2026 | 4,000 | 0 (0%) | 43,000 | 172.01 | 3,405,300 | 11,578.02 | 4,000 | 4,600 | 3,400 |
| 22/05/2026 | 4,100 | 0.1 (2.5%) | 72,200 | 288.02 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 21/05/2026 | 3,900 | 0 (0%) | 15,247 | 60.44 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 20/05/2026 | 4,000 | 0 (0%) | 288,630 | 1,131.55 | 23,039,400 | 78,333.96 | 4,000 | 4,600 | 3,400 |
| 19/05/2026 | 4,000 | 0 (0%) | 63,303 | 253.22 | 11,700,000 | 39,780 | 4,000 | 4,600 | 3,400 |
| 18/05/2026 | 4,000 | 0 (0%) | 43,334 | 172.13 | 3,356,800 | 11,413.12 | 4,000 | 4,600 | 3,400 |
| 15/05/2026 | 3,900 | 0 (0%) | 66,602 | 265.26 | 3,800,000 | 12,920 | 3,900 | 4,400 | 3,400 |
| 14/05/2026 | 4,000 | 0.1 (2.56%) | 77,911 | 306.69 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 13/05/2026 | 4,000 | 0 (0%) | 156,801 | 618.97 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 12/05/2026 | 4,100 | 0 (0%) | 80,100 | 320.55 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 11/05/2026 | 4,100 | -0.1 (-2.38%) | 28,607 | 115.97 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 08/05/2026 | 4,200 | -0.3 (-6.67%) | 1,000,593 | 4,169.59 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/05/2026 | 4,400 | 0 (0%) | 475,831 | 2,139.08 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 06/05/2026 | 4,500 | 0.5 (12.5%) | 1,030,400 | 4,513.57 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 05/05/2026 | 4,000 | -0.1 (-2.44%) | 34,874 | 140.96 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 04/05/2026 | 4,100 | 0 (0%) | 47,105 | 194.92 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 29/04/2026 | 4,000 | -0.1 (-2.44%) | 49,900 | 206.47 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 28/04/2026 | 4,100 | -0.1 (-2.38%) | 116,100 | 470.88 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 24/04/2026 | 4,300 | 0 (0%) | 58,500 | 247.87 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 23/04/2026 | 4,300 | 0 (0%) | 85,300 | 366.56 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 22/04/2026 | 4,400 | 0.1 (2.33%) | 86,400 | 372.59 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 21/04/2026 | 4,400 | 0.1 (2.33%) | 87,601 | 377.08 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 20/04/2026 | 4,400 | 0.2 (4.76%) | 278,000 | 1,197.35 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 17/04/2026 | 4,300 | 0.1 (2.38%) | 119,100 | 501.02 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 16/04/2026 | 4,200 | 0.1 (2.44%) | 126,921 | 532.99 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 15/04/2026 | 4,200 | 0.2 (5%) | 150,300 | 619.92 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 14/04/2026 | 4,000 | -0.1 (-2.44%) | 217,704 | 868.79 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 13/04/2026 | 4,100 | 0 (0%) | 15,504 | 63.54 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 10/04/2026 | 4,000 | -0.2 (-4.76%) | 173,207 | 705.84 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 09/04/2026 | 4,300 | 0 (0%) | 4,200 | 17.72 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 08/04/2026 | 4,300 | 0.1 (2.38%) | 34,501 | 147. | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/04/2026 | 4,300 | 0.2 (4.88%) | 23,900 | 100.5 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 06/04/2026 | 4,100 | -0.2 (-4.65%) | 55,420 | 229.72 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 03/04/2026 | 4,300 | 0.1 (2.38%) | 47,910 | 205.46 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 02/04/2026 | 4,300 | 0.3 (7.5%) | 166,428 | 706.13 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 01/04/2026 | 4,100 | 0.1 (2.5%) | 34,992 | 141.63 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 31/03/2026 | 4,000 | 0 (0%) | 44,000 | 174.11 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 30/03/2026 | 4,000 | 0 (0%) | 19,601 | 78.18 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 27/03/2026 | 4,100 | 0.1 (2.5%) | 34,794 | 140.05 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 26/03/2026 | 4,100 | 0.1 (2.5%) | 12,206 | 49.31 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 25/03/2026 | 4,100 | 0.1 (2.5%) | 13,700 | 55.08 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 24/03/2026 | 4,000 | 0.1 (2.56%) | 17,300 | 69.09 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/03/2026 | 4,000 | 0 (0%) | 33,603 | 131.53 | 0 | 0 | 4,000 | 4,600 | 3,400 |
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