| 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 | 49,500 | 0 (0%) | 0 | 0 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 17/09/2026 | 49,500 | 0 (0%) | 1 | 0.05 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 16/09/2026 | 49,500 | 0 (0%) | 0 | 0 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 15/09/2026 | 49,500 | 0 (0%) | 1 | 0.05 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 14/09/2026 | 49,500 | 0 (0%) | 0 | 0 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 11/09/2026 | 49,500 | 0 (0%) | 1 | 0.05 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 10/09/2026 | 49,500 | 0.5 (1.02%) | 101 | 5. | 0 | 0 | 49,000 | 53,900 | 44,100 |
| 09/09/2026 | 49,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 49,000 | 53,900 | 44,100 |
| 08/09/2026 | 49,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 49,000 | 53,900 | 44,100 |
| 07/09/2026 | 50,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 04/09/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 03/09/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 28/08/2026 | 50,000 | 0 (0%) | 800 | 40 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 27/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 26/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 25/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 24/08/2026 | 50,000 | 0 (0%) | 100 | 5 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 21/08/2026 | 50,000 | 0 (0%) | 1,218 | 60.92 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 20/08/2026 | 50,000 | 1 (2.04%) | 500 | 25 | 0 | 0 | 49,000 | 53,900 | 44,100 |
| 19/08/2026 | 49,000 | 2 (4.26%) | 1,716 | 84.05 | 0 | 0 | 47,000 | 51,700 | 42,300 |
| 18/08/2026 | 47,000 | 1 (2.17%) | 3,616 | 169.99 | 0 | 0 | 46,000 | 50,600 | 41,400 |
| 17/08/2026 | 46,000 | -5 (-9.8%) | 3,000 | 138 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 14/08/2026 | 51,000 | 0 (0%) | 1,000 | 51 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 13/08/2026 | 51,000 | 0 (0%) | 1 | 0.06 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 12/08/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 11/08/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 10/08/2026 | 51,000 | 1 (2%) | 500 | 25.5 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 07/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 06/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 05/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 04/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 03/08/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 31/07/2026 | 50,000 | 0 (0%) | 500 | 25 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 30/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 29/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 28/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 27/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 24/07/2026 | 50,000 | 0 (0%) | 400 | 20 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 23/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 22/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 21/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 20/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 17/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 16/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 15/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 14/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 13/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 10/07/2026 | 50,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 09/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 08/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 07/07/2026 | 50,000 | 0 (0%) | 10 | 0.5 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 06/07/2026 | 50,000 | 0 (0%) | 100 | 5 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 03/07/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 02/07/2026 | 50,000 | 0.5 (1.01%) | 102 | 5.1 | 0 | 0 | 49,500 | 54,400 | 44,600 |
| 01/07/2026 | 49,500 | -0.5 (-1%) | 347 | 17.29 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 30/06/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 29/06/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 26/06/2026 | 50,000 | 0 (0%) | 100 | 5 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 25/06/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 24/06/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 23/06/2026 | 50,000 | 0 (0%) | 1 | 0.06 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 22/06/2026 | 50,000 | 0 (0%) | 0 | 0 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 19/06/2026 | 50,000 | 0 (0%) | 312 | 15.66 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 18/06/2026 | 50,000 | 0 (0%) | 300 | 15 | 0 | 0 | 50,000 | 55,000 | 45,000 |
| 17/06/2026 | 50,000 | -0.8 (-1.57%) | 500 | 25 | 0 | 0 | 50,800 | 55,800 | 45,800 |
| 16/06/2026 | 50,800 | 0 (0%) | 0 | 0 | 0 | 0 | 50,800 | 55,800 | 45,800 |
| 15/06/2026 | 50,800 | 0 (0%) | 0 | 0 | 0 | 0 | 50,800 | 55,800 | 45,800 |
| 12/06/2026 | 50,800 | -0.2 (-0.39%) | 100 | 5.08 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 11/06/2026 | 51,000 | 0 (0%) | 100 | 5.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 10/06/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 09/06/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 08/06/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 05/06/2026 | 51,000 | 0 (0%) | 30 | 1.65 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 04/06/2026 | 51,000 | 0 (0%) | 100 | 5.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 03/06/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 02/06/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 01/06/2026 | 51,000 | 0 (0%) | 100 | 5.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 29/05/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 28/05/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 27/05/2026 | 51,000 | 0 (0%) | 35 | 1.79 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 26/05/2026 | 51,000 | 0 (0%) | 100 | 5.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 25/05/2026 | 51,000 | 0 (0%) | 96 | 4.89 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 22/05/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 21/05/2026 | 51,000 | 0 (0%) | 0 | 0 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 20/05/2026 | 51,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 19/05/2026 | 51,000 | 0 (0%) | 3 | 0.15 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 18/05/2026 | 51,000 | 0 (0%) | 1 | 0.05 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 15/05/2026 | 51,000 | 0 (0%) | 71 | 3.55 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 14/05/2026 | 51,000 | 0 (0%) | 2 | 0.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 13/05/2026 | 51,000 | 0 (0%) | 2 | 0.1 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 12/05/2026 | 51,000 | 0 (0%) | 3 | 0.15 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 11/05/2026 | 51,000 | 0 (0%) | 613 | 31.26 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 08/05/2026 | 51,000 | 0 (0%) | 50 | 2.55 | 0 | 0 | 51,000 | 56,100 | 45,900 |
| 07/05/2026 | 51,000 | 0.9 (1.8%) | 402 | 20.41 | 0 | 0 | 50,100 | 55,100 | 45,100 |
| 06/05/2026 | 50,100 | -0.3 (-0.6%) | 1,701 | 85.07 | 0 | 0 | 50,400 | 55,400 | 45,400 |
| 05/05/2026 | 50,400 | -5.6 (-10%) | 9,000 | 457.82 | 0 | 0 | 56,000 | 61,600 | 50,400 |
| 04/05/2026 | 56,000 | -0.3 (-0.53%) | 100 | 5.6 | 0 | 0 | 56,300 | 61,900 | 50,700 |
| 29/04/2026 | 56,300 | 1.2 (2.18%) | 2,930 | 147.18 | 0 | 0 | 55,100 | 60,600 | 49,600 |
| 28/04/2026 | 55,100 | -6 (-9.82%) | 102 | 5.63 | 0 | 0 | 61,100 | 67,200 | 55,000 |
| 24/04/2026 | 61,100 | 2.1 (3.56%) | 1,600 | 86.59 | 0 | 0 | 59,000 | 64,900 | 53,100 |
| 23/04/2026 | 59,000 | 0 (0%) | 0 | 0 | 0 | 0 | 59,000 | 64,900 | 53,100 |
| 22/04/2026 | 59,000 | 0.4 (0.68%) | 100 | 5.9 | 0 | 0 | 58,600 | 64,400 | 52,800 |
| 21/04/2026 | 58,600 | 0 (0%) | 34 | 1.99 | 0 | 0 | 58,600 | 64,400 | 52,800 |
| 20/04/2026 | 58,600 | 0 (0%) | 1 | 0.06 | 0 | 0 | 58,600 | 64,400 | 52,800 |
| 17/04/2026 | 58,600 | 0.6 (1.03%) | 101 | 5.92 | 0 | 0 | 58,000 | 63,800 | 52,200 |
| 16/04/2026 | 58,000 | 0 (0%) | 0 | 0 | 0 | 0 | 58,000 | 63,800 | 52,200 |
| 15/04/2026 | 58,000 | -1.4 (-2.36%) | 1,000 | 55.3 | 0 | 0 | 59,400 | 65,300 | 53,500 |
| 14/04/2026 | 59,400 | 5.4 (10%) | 3,500 | 201.24 | 0 | 0 | 54,000 | 59,400 | 48,600 |
| 13/04/2026 | 54,000 | 2 (3.85%) | 900 | 48.6 | 0 | 0 | 52,000 | 57,200 | 46,800 |
| 10/04/2026 | 52,000 | -5 (-8.77%) | 900 | 46.8 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 09/04/2026 | 57,000 | 0 (0%) | 0 | 0 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 08/04/2026 | 57,000 | 0 (0%) | 0 | 0 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 07/04/2026 | 57,000 | 0 (0%) | 88 | 5.05 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 06/04/2026 | 57,000 | -4 (-6.56%) | 2,000 | 114 | 0 | 0 | 61,000 | 67,100 | 54,900 |
| 03/04/2026 | 61,000 | 0 (0%) | 32 | 1.95 | 0 | 0 | 61,000 | 67,100 | 54,900 |
| 02/04/2026 | 61,000 | 0 (0%) | 30 | 1.89 | 0 | 0 | 61,000 | 67,100 | 54,900 |
| 01/04/2026 | 61,000 | 4.3 (7.58%) | 108 | 6.58 | 0 | 0 | 56,700 | 62,300 | 51,100 |
| 31/03/2026 | 56,700 | -3.5 (-5.81%) | 110 | 6.27 | 0 | 0 | 60,200 | 66,200 | 54,200 |
| 30/03/2026 | 60,200 | 0 (0%) | 17 | 1.02 | 0 | 0 | 60,200 | 66,200 | 54,200 |
| 27/03/2026 | 60,200 | 0 (0%) | 0 | 0 | 0 | 0 | 60,200 | 66,200 | 54,200 |
| 26/03/2026 | 60,200 | 3.2 (5.61%) | 513 | 30.9 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 25/03/2026 | 57,000 | 0 (0%) | 2 | 0.11 | 0 | 0 | 57,000 | 62,700 | 51,300 |
| 24/03/2026 | 57,000 | -1 (-1.72%) | 102 | 5.82 | 0 | 0 | 58,000 | 63,800 | 52,200 |
| 23/03/2026 | 58,000 | 0 (0%) | 2 | 0.12 | 0 | 0 | 58,000 | 63,800 | 52,200 |
| 20/03/2026 | 58,000 | 0 (0%) | 19 | 1.1 | 0 | 0 | 58,000 | 63,800 | 52,200 |
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