| 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 | |||
| 25/09/2026 | 3,400 | -0.1 (-2.86%) | 387,059 | 1,326.46 | 700,000 | 2,450 | 3,500 | 4,000 | 3,000 |
| 24/09/2026 | 3,500 | 0 (0%) | 414,938 | 1,434.05 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 23/09/2026 | 3,500 | 0 (0%) | 767,972 | 2,687.84 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 22/09/2026 | 3,500 | -0.1 (-2.78%) | 602,537 | 2,120.27 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 21/09/2026 | 3,600 | 0 (0%) | 518,679 | 1,855. | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 18/09/2026 | 3,600 | 0 (0%) | 209,930 | 765.19 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 17/09/2026 | 3,700 | 0.2 (5.71%) | 736,123 | 2,645.02 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 16/09/2026 | 3,500 | 0 (0%) | 201,565 | 712.69 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 15/09/2026 | 3,500 | 0 (0%) | 439,441 | 1,539.43 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 14/09/2026 | 3,500 | -0.1 (-2.78%) | 526,437 | 1,849.81 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 11/09/2026 | 3,500 | -0.2 (-5.41%) | 844,411 | 3,042.23 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 10/09/2026 | 3,700 | -0.1 (-2.63%) | 1,172,585 | 4,280.39 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 09/09/2026 | 3,700 | -0.1 (-2.63%) | 336,675 | 1,263.79 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 08/09/2026 | 3,800 | 0 (0%) | 362,192 | 1,375.04 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 07/09/2026 | 3,800 | -0.1 (-2.56%) | 781,283 | 2,980.28 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 04/09/2026 | 3,900 | 0 (0%) | 339,899 | 1,313.63 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 03/09/2026 | 3,900 | 0 (0%) | 638,104 | 2,488.43 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 28/08/2026 | 4,000 | 0 (0%) | 372,380 | 1,463.14 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 27/08/2026 | 4,000 | 0 (0%) | 320,380 | 1,273.38 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 26/08/2026 | 4,100 | 0.2 (5.13%) | 1,146,073 | 4,602.74 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 25/08/2026 | 4,000 | 0 (0%) | 3,028,865 | 11,689.91 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 24/08/2026 | 4,100 | 0.1 (2.5%) | 883,311 | 3,538.06 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 21/08/2026 | 4,100 | 0.1 (2.5%) | 646,821 | 2,593.87 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 20/08/2026 | 4,000 | 0 (0%) | 128,387 | 512.62 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/08/2026 | 4,100 | 0.1 (2.5%) | 406,647 | 1,626.41 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/08/2026 | 4,000 | 0 (0%) | 646,356 | 2,581.37 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 17/08/2026 | 4,100 | 0.1 (2.5%) | 968,666 | 3,875.91 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 14/08/2026 | 4,100 | 0 (0%) | 1,256,121 | 5,055.26 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 13/08/2026 | 4,200 | 0 (0%) | 309,547 | 1,275.11 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 12/08/2026 | 4,200 | 0 (0%) | 408,022 | 1,720.74 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/08/2026 | 4,300 | 0.1 (2.38%) | 391,685 | 1,643.06 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 10/08/2026 | 4,300 | 0.1 (2.38%) | 342,027 | 1,435.64 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/08/2026 | 4,300 | 0.1 (2.38%) | 430,178 | 1,808.62 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 06/08/2026 | 4,300 | 0 (0%) | 126,589 | 536.01 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 05/08/2026 | 4,300 | 0 (0%) | 600,243 | 2,562.71 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 04/08/2026 | 4,300 | 0.1 (2.38%) | 172,396 | 739.63 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 03/08/2026 | 4,300 | 0.1 (2.38%) | 665,930 | 2,788.11 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 31/07/2026 | 4,200 | 0.1 (2.44%) | 434,041 | 1,805.62 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 30/07/2026 | 4,100 | 0 (0%) | 593,842 | 2,438.38 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 29/07/2026 | 4,100 | 0 (0%) | 198,931 | 812.13 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 28/07/2026 | 4,100 | 0 (0%) | 302,408 | 1,237.76 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 27/07/2026 | 4,100 | -0.1 (-2.38%) | 757,812 | 3,109.32 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 24/07/2026 | 4,200 | 0 (0%) | 346,582 | 1,450.46 | 340,000 | 1,462 | 4,200 | 4,800 | 3,600 |
| 23/07/2026 | 4,300 | 0 (0%) | 728,430 | 3,056.95 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 22/07/2026 | 4,300 | -0.1 (-2.27%) | 1,681,955 | 7,222.87 | 700,000 | 3,360 | 4,400 | 5,000 | 3,800 |
| 21/07/2026 | 4,300 | -0.2 (-4.44%) | 1,199,458 | 5,234.78 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 20/07/2026 | 4,500 | -0.1 (-2.17%) | 674,284 | 3,046.31 | 700,000 | 3,360 | 4,600 | 5,200 | 4,000 |
| 17/07/2026 | 4,700 | 0.1 (2.17%) | 697,948 | 3,211.61 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 16/07/2026 | 4,700 | 0 (0%) | 1,164,973 | 5,404.97 | 700,000 | 3,360 | 4,700 | 5,400 | 4,000 |
| 15/07/2026 | 4,800 | 0.1 (2.13%) | 412,232 | 1,950.52 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 14/07/2026 | 4,800 | 0 (0%) | 363,262 | 1,713.14 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 13/07/2026 | 4,800 | 0.1 (2.13%) | 1,908,596 | 9,180.2 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 10/07/2026 | 4,800 | 0.1 (2.13%) | 291,312 | 1,373.05 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 09/07/2026 | 4,800 | 0 (0%) | 601,027 | 2,838.72 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 08/07/2026 | 4,800 | 0 (0%) | 421,987 | 2,011.67 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 07/07/2026 | 4,800 | 0 (0%) | 937,502 | 4,476.58 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 06/07/2026 | 4,900 | 0 (0%) | 500,013 | 2,410.92 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 03/07/2026 | 4,900 | 0 (0%) | 495,310 | 2,424.34 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 02/07/2026 | 5,000 | 0.1 (2.04%) | 555,398 | 2,725.62 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 01/07/2026 | 4,900 | 0 (0%) | 746,942 | 3,668. | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 30/06/2026 | 5,000 | 0 (0%) | 411,026 | 2,017.88 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 29/06/2026 | 5,000 | 0.1 (2.04%) | 619,804 | 3,070.21 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 26/06/2026 | 5,000 | 0.1 (2.04%) | 251,226 | 1,233.28 | 350,000 | 1,715 | 4,900 | 5,600 | 4,200 |
| 25/06/2026 | 4,900 | 0 (0%) | 353,018 | 1,730.02 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 24/06/2026 | 4,900 | 0 (0%) | 671,237 | 3,283.42 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 23/06/2026 | 4,900 | 0 (0%) | 794,459 | 3,898.77 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 22/06/2026 | 5,000 | 0.1 (2.04%) | 465,304 | 2,292.59 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 19/06/2026 | 4,900 | 0 (0%) | 586,031 | 2,880.5 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 18/06/2026 | 5,000 | 0 (0%) | 336,018 | 1,663.18 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 17/06/2026 | 4,900 | -0.1 (-2%) | 720,904 | 3,585.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 16/06/2026 | 5,000 | 0 (0%) | 572,496 | 2,848.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 15/06/2026 | 5,000 | 0 (0%) | 1,023,116 | 5,105.84 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 12/06/2026 | 5,000 | 0 (0%) | 553,225 | 2,765.27 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 11/06/2026 | 5,000 | 0.1 (2.04%) | 1,808,977 | 9,058.22 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 10/06/2026 | 5,000 | 0.1 (2.04%) | 948,306 | 4,684.04 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 09/06/2026 | 5,000 | 0 (0%) | 873,201 | 4,284.19 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 08/06/2026 | 5,000 | 0 (0%) | 1,001,043 | 4,960.13 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 05/06/2026 | 5,000 | 0.1 (2.04%) | 285,606 | 1,420.56 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 04/06/2026 | 5,000 | 0.1 (2.04%) | 398,066 | 1,966.76 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 03/06/2026 | 5,000 | 0 (0%) | 291,651 | 1,439.61 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 02/06/2026 | 5,000 | 0 (0%) | 409,772 | 2,028.56 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 01/06/2026 | 5,000 | 0 (0%) | 448,886 | 2,238.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 29/05/2026 | 5,000 | 0 (0%) | 304,446 | 1,512.3 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 28/05/2026 | 5,000 | 0 (0%) | 514,174 | 2,566.82 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 27/05/2026 | 5,000 | 0 (0%) | 875,907 | 4,379.43 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 26/05/2026 | 5,100 | 0.1 (2%) | 629,750 | 3,147.46 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 25/05/2026 | 5,100 | 0.1 (2%) | 495,826 | 2,479.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 22/05/2026 | 5,100 | 0.1 (2%) | 741,919 | 3,715.78 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 21/05/2026 | 5,100 | 0.1 (2%) | 634,801 | 3,177.74 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 20/05/2026 | 5,100 | 0.1 (2%) | 1,751,634 | 8,740.42 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 19/05/2026 | 5,100 | 0 (0%) | 840,808 | 4,231.1 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 18/05/2026 | 5,200 | 0.1 (1.96%) | 670,443 | 3,425.81 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 15/05/2026 | 5,100 | 0.1 (2%) | 1,687,655 | 8,620.62 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 14/05/2026 | 5,100 | 0.1 (2%) | 257,444 | 1,299.07 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 13/05/2026 | 5,100 | 0 (0%) | 1,688,523 | 8,471.08 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 12/05/2026 | 5,100 | 0 (0%) | 784,290 | 3,983.32 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 11/05/2026 | 5,100 | 0 (0%) | 991,441 | 5,023.62 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 08/05/2026 | 5,200 | 0 (0%) | 2,072,502 | 10,565.12 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 07/05/2026 | 5,200 | -0.1 (-1.89%) | 1,381,807 | 7,233.51 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 06/05/2026 | 5,300 | 0.3 (6%) | 5,708,183 | 30,263.38 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 05/05/2026 | 5,100 | 0.1 (2%) | 880,454 | 4,414.92 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 04/05/2026 | 5,100 | 0.1 (2%) | 1,134,402 | 5,679.77 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 29/04/2026 | 5,000 | 0 (0%) | 637,779 | 3,192.47 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 28/04/2026 | 5,000 | 0 (0%) | 740,140 | 3,707.51 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 24/04/2026 | 5,000 | 0 (0%) | 944,766 | 4,721.65 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 23/04/2026 | 5,000 | 0 (0%) | 1,486,371 | 7,434.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 22/04/2026 | 5,000 | 0 (0%) | 2,053,319 | 10,272.19 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 21/04/2026 | 5,000 | -0.1 (-1.96%) | 815,262 | 4,108.73 | 70,000 | 347.9 | 5,100 | 5,800 | 4,400 |
| 20/04/2026 | 5,100 | 0.1 (2%) | 1,602,700 | 8,108.81 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 17/04/2026 | 5,100 | 0.1 (2%) | 555,060 | 2,797.84 | 70,000 | 350 | 5,000 | 5,700 | 4,300 |
| 16/04/2026 | 5,000 | 0 (0%) | 590,768 | 2,979.28 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 15/04/2026 | 5,100 | 0 (0%) | 700,024 | 3,527.57 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 14/04/2026 | 5,100 | 0 (0%) | 654,474 | 3,324.94 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 13/04/2026 | 5,000 | -0.1 (-1.96%) | 697,141 | 3,528.15 | 2,735 | 12.03 | 5,100 | 5,800 | 4,400 |
| 10/04/2026 | 5,100 | 0 (0%) | 1,071,470 | 5,469.51 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 09/04/2026 | 5,200 | 0.1 (1.96%) | 760,717 | 3,894.34 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 08/04/2026 | 5,100 | 0.1 (2%) | 3,709,107 | 18,777.02 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 07/04/2026 | 5,000 | 0 (0%) | 1,588,123 | 7,893.01 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 06/04/2026 | 5,000 | -0.1 (-1.96%) | 1,845,412 | 9,247.57 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 03/04/2026 | 5,100 | 0 (0%) | 724,201 | 3,698.02 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 02/04/2026 | 5,200 | 0 (0%) | 938,922 | 4,802.37 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 01/04/2026 | 5,300 | 0.1 (1.92%) | 1,652,369 | 8,601.84 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 31/03/2026 | 5,200 | 0.1 (1.96%) | 652,684 | 3,384.54 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 30/03/2026 | 5,100 | -0.1 (-1.92%) | 900,391 | 4,619.66 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 27/03/2026 | 5,300 | 0.1 (1.92%) | 1,544,820 | 8,052.23 | 0 | 0 | 5,200 | 5,900 | 4,500 |
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