| 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 | |||
| 30/10/2026 | 7,110 | 0.04 (0.57%) | 7,300 | 50.68 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 29/10/2026 | 7,070 | 0.07 (1%) | 12,800 | 89.79 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 28/10/2026 | 7,000 | -0.05 (-0.71%) | 800 | 5.59 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 27/10/2026 | 7,050 | -0.05 (-0.7%) | 5,600 | 38.3 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 26/10/2026 | 7,100 | -0.05 (-0.7%) | 6,700 | 45.87 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 23/10/2026 | 7,150 | -0.03 (-0.42%) | 8,000 | 54.89 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 22/10/2026 | 7,180 | 0.08 (1.13%) | 1,300 | 9.13 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 21/10/2026 | 7,100 | 0.1 (1.43%) | 24,000 | 168.01 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 20/10/2026 | 7,000 | -0.2 (-2.78%) | 16,400 | 114.9 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 19/10/2026 | 7,200 | 0.08 (1.12%) | 18,800 | 137.67 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 16/10/2026 | 7,120 | -0.03 (-0.42%) | 1,000 | 7.14 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 15/10/2026 | 7,150 | -0.02 (-0.28%) | 9,300 | 64.53 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 14/10/2026 | 7,170 | 0.36 (5.29%) | 3,900 | 27.19 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 13/10/2026 | 6,810 | -0.19 (-2.71%) | 8,900 | 61.29 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 12/10/2026 | 7,000 | -0.19 (-2.64%) | 1,200 | 8.36 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 09/10/2026 | 7,190 | 0 (0%) | 0 | 0 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/10/2026 | 7,190 | 0.04 (0.56%) | 400 | 2.83 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 07/10/2026 | 7,150 | -0.05 (-0.69%) | 300 | 2.12 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 06/10/2026 | 7,200 | 0.05 (0.7%) | 700 | 4.98 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 05/10/2026 | 7,150 | 0.07 (0.99%) | 6,000 | 42.33 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 02/10/2026 | 7,080 | -0.01 (-0.14%) | 1,300 | 9.2 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 01/10/2026 | 7,090 | 0.07 (1.%) | 800 | 5.63 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 30/09/2026 | 7,020 | -0.04 (-0.57%) | 2,600 | 18.26 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 29/09/2026 | 7,060 | -0.17 (-2.35%) | 9,200 | 64.21 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 28/09/2026 | 7,230 | -0.05 (-0.69%) | 200 | 1.45 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 25/09/2026 | 7,280 | -0.02 (-0.27%) | 100 | 0.73 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 24/09/2026 | 7,300 | -0.07 (-0.95%) | 3,400 | 24. | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 23/09/2026 | 7,370 | 0.32 (4.54%) | 404,600 | 2,835.42 | 300,000 | 1,968 | 7,050 | 7,540 | 6,560 |
| 22/09/2026 | 7,050 | -0.23 (-3.16%) | 212,400 | 1,494.11 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 21/09/2026 | 7,280 | 0.28 (4%) | 172,500 | 1,204.99 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 18/09/2026 | 7,000 | -0.2 (-2.78%) | 67,500 | 475.33 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 17/09/2026 | 7,200 | -0.1 (-1.37%) | 81,300 | 575.06 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 16/09/2026 | 7,300 | -0.05 (-0.68%) | 96,000 | 686.89 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 15/09/2026 | 7,350 | -0.03 (-0.41%) | 126,700 | 907.34 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 14/09/2026 | 7,380 | -0.02 (-0.27%) | 86,000 | 612.2 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 11/09/2026 | 7,400 | -0.05 (-0.67%) | 400 | 2.87 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 10/09/2026 | 7,450 | 0.02 (0.27%) | 16,700 | 124.15 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 09/09/2026 | 7,430 | 0.02 (0.27%) | 100 | 0.74 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 08/09/2026 | 7,410 | -0.04 (-0.54%) | 35,500 | 260.61 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 07/09/2026 | 7,450 | 0.13 (1.78%) | 39,200 | 293.35 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 04/09/2026 | 7,320 | -0.07 (-0.95%) | 36,600 | 269.72 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 03/09/2026 | 7,390 | -0.08 (-1.07%) | 3,000 | 21.69 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 28/08/2026 | 7,470 | 0.03 (0.4%) | 10,700 | 78.14 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 27/08/2026 | 7,440 | -0.03 (-0.4%) | 4,700 | 34.41 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 26/08/2026 | 7,470 | -0.02 (-0.27%) | 300 | 2.24 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 25/08/2026 | 7,490 | -0.01 (-0.13%) | 1,700 | 12.54 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 24/08/2026 | 7,500 | 0.13 (1.76%) | 125,600 | 938.15 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 21/08/2026 | 7,370 | 0.05 (0.68%) | 49,900 | 362.67 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 20/08/2026 | 7,320 | 0.03 (0.41%) | 105,900 | 773.13 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 19/08/2026 | 7,290 | 0.08 (1.11%) | 127,000 | 912.58 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 18/08/2026 | 7,210 | -0.05 (-0.69%) | 77,800 | 554.66 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 17/08/2026 | 7,260 | 0.03 (0.41%) | 48,300 | 339.7 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 14/08/2026 | 7,230 | -0.01 (-0.14%) | 57,600 | 410.49 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 13/08/2026 | 7,240 | -0.05 (-0.69%) | 51,400 | 360.29 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 12/08/2026 | 7,290 | -0.01 (-0.14%) | 42,600 | 302.64 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 11/08/2026 | 7,300 | 0.16 (2.24%) | 94,300 | 668.3 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 10/08/2026 | 7,140 | -0.01 (-0.14%) | 46,400 | 328.34 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 07/08/2026 | 7,150 | 0.07 (0.99%) | 43,700 | 306.53 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 06/08/2026 | 7,080 | 0.03 (0.43%) | 25,200 | 175.18 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 05/08/2026 | 7,050 | 0.05 (0.71%) | 30,500 | 211.03 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 04/08/2026 | 7,000 | -0.18 (-2.51%) | 68,500 | 481.07 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 03/08/2026 | 7,180 | 0 (0%) | 79,700 | 572.25 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 31/07/2026 | 7,180 | 0 (0%) | 4,000 | 27.92 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 30/07/2026 | 7,180 | 0 (0%) | 13,600 | 95.31 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 29/07/2026 | 7,180 | 0.11 (1.56%) | 18,200 | 129.67 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 28/07/2026 | 7,070 | -0.04 (-0.56%) | 29,200 | 207.27 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 27/07/2026 | 7,110 | 0.01 (0.14%) | 19,300 | 137.08 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 24/07/2026 | 7,100 | 0 (0%) | 69,000 | 491.84 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 23/07/2026 | 7,100 | -0.04 (-0.56%) | 30,000 | 213 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 22/07/2026 | 7,140 | 0.12 (1.71%) | 23,400 | 165.07 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 21/07/2026 | 7,020 | -0.19 (-2.64%) | 99,000 | 707.58 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 20/07/2026 | 7,210 | 0 (0%) | 224,400 | 1,571.55 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 17/07/2026 | 7,210 | -0.02 (-0.28%) | 92,000 | 656.41 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 16/07/2026 | 7,230 | -0.06 (-0.82%) | 58,700 | 413.49 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 15/07/2026 | 7,290 | 0.02 (0.28%) | 69,500 | 505.35 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 14/07/2026 | 7,270 | 0.01 (0.14%) | 93,000 | 660.17 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 13/07/2026 | 7,260 | 0.15 (2.11%) | 169,500 | 1,191.64 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 10/07/2026 | 7,110 | -0.03 (-0.42%) | 111,600 | 794.5 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 09/07/2026 | 7,140 | -0.11 (-1.52%) | 4,800 | 34.2 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 08/07/2026 | 7,250 | 0.45 (6.62%) | 166,000 | 1,184.79 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 07/07/2026 | 6,800 | -0.01 (-0.15%) | 43,300 | 304.14 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 06/07/2026 | 6,810 | -0.18 (-2.58%) | 82,100 | 558.5 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 03/07/2026 | 6,990 | 0.01 (0.14%) | 156,100 | 1,061.96 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 02/07/2026 | 6,980 | 0.12 (1.75%) | 119,600 | 824.21 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 01/07/2026 | 6,860 | 0.02 (0.29%) | 98,200 | 667.87 | 518,800 | 3,304.76 | 6,840 | 7,310 | 6,370 |
| 30/06/2026 | 6,840 | 0.12 (1.79%) | 59,700 | 398.61 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 29/06/2026 | 6,720 | -0.17 (-2.47%) | 79,800 | 534.73 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 26/06/2026 | 6,890 | -0.1 (-1.43%) | 51,400 | 344.56 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 25/06/2026 | 6,990 | 0.1 (1.45%) | 176,800 | 1,207.92 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 24/06/2026 | 6,890 | -0.07 (-1.01%) | 12,300 | 83.86 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 23/06/2026 | 6,960 | 0.36 (5.45%) | 24,000 | 160.31 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 22/06/2026 | 6,600 | -0.21 (-3.08%) | 99,300 | 665.24 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 19/06/2026 | 6,810 | 0.11 (1.64%) | 40,600 | 271.79 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 18/06/2026 | 6,700 | 0.2 (3.08%) | 7,700 | 51.24 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 17/06/2026 | 6,500 | 0.2 (3.17%) | 31,700 | 202.76 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 16/06/2026 | 6,300 | 0.06 (0.96%) | 4,200 | 26.35 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 15/06/2026 | 6,240 | 0.16 (2.63%) | 3,400 | 21.27 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 12/06/2026 | 6,080 | -0.45 (-6.89%) | 53,700 | 330.74 | 0 | 0 | 6,530 | 6,980 | 6,080 |
| 11/06/2026 | 6,530 | 0 (0%) | 6,500 | 41.9 | 0 | 0 | 6,530 | 6,980 | 6,080 |
| 10/06/2026 | 6,530 | 0.12 (1.87%) | 11,100 | 69.38 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 09/06/2026 | 6,410 | -0.38 (-5.6%) | 22,900 | 147.14 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 08/06/2026 | 6,790 | 0 (0%) | 8,000 | 52.77 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 05/06/2026 | 6,790 | -0.04 (-0.59%) | 1,800 | 12.21 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 04/06/2026 | 6,830 | -0.01 (-0.15%) | 13,300 | 87.98 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 03/06/2026 | 6,840 | 0.22 (3.32%) | 7,700 | 51. | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 02/06/2026 | 6,620 | -0.37 (-5.29%) | 10,000 | 66.22 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 01/06/2026 | 6,990 | -0.01 (-0.14%) | 6,900 | 48.11 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 29/05/2026 | 7,000 | 0 (0%) | 18,200 | 124.95 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 28/05/2026 | 7,000 | 0.03 (0.43%) | 2,500 | 16.98 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 27/05/2026 | 6,970 | 0.08 (1.16%) | 14,600 | 99.04 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 26/05/2026 | 6,890 | -0.06 (-0.86%) | 3,800 | 25.59 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 25/05/2026 | 6,950 | -0.05 (-0.71%) | 6,000 | 40.93 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 22/05/2026 | 7,000 | -0.09 (-1.27%) | 4,100 | 28.71 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 21/05/2026 | 7,090 | 0.01 (0.14%) | 7,900 | 53.93 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 20/05/2026 | 7,080 | 0.09 (1.29%) | 3,000 | 20.82 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 19/05/2026 | 6,990 | -0.01 (-0.14%) | 3,600 | 24.66 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 18/05/2026 | 7,000 | -0.14 (-1.96%) | 2,700 | 18.88 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 15/05/2026 | 7,140 | 0.14 (2%) | 6,100 | 42.94 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 14/05/2026 | 7,000 | -0.15 (-2.1%) | 23,300 | 163.54 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 13/05/2026 | 7,150 | 0.15 (2.14%) | 200 | 1.39 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 12/05/2026 | 7,000 | 0.02 (0.29%) | 28,400 | 197.47 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 11/05/2026 | 6,980 | 0 (0%) | 400 | 2.79 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 08/05/2026 | 6,980 | 0.15 (2.2%) | 33,200 | 227.98 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 07/05/2026 | 6,830 | -0.09 (-1.3%) | 8,900 | 59.91 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 06/05/2026 | 6,920 | -0.02 (-0.29%) | 22,200 | 150.15 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 05/05/2026 | 6,940 | -0.01 (-0.14%) | 3,000 | 20.82 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 04/05/2026 | 6,950 | 0.1 (1.46%) | 8,100 | 55.24 | 0 | 0 | 6,850 | 7,320 | 6,380 |
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