| 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 | |||
| 01/06/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 29/05/2026 | 4,700 | -0.1 (-2.08%) | 1,741 | 8.2 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 28/05/2026 | 4,900 | 0.6 (13.95%) | 1,610 | 7.76 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 27/05/2026 | 4,300 | 0.4 (10.26%) | 928 | 3.95 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 26/05/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 25/05/2026 | 3,900 | -0.6 (-13.33%) | 1,153 | 4.57 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/05/2026 | 4,500 | 0 (0%) | 281 | 1.21 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 20/05/2026 | 4,500 | 0.1 (2.27%) | 200 | 0.9 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/05/2026 | 4,400 | 0 (0%) | 7 | 0.03 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 18/05/2026 | 4,300 | -0.6 (-12.24%) | 375 | 1.63 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 15/05/2026 | 4,900 | 0 (0%) | 402 | 1.97 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 14/05/2026 | 4,900 | -0.1 (-2%) | 209 | 1.02 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 13/05/2026 | 5,200 | -0.1 (-1.89%) | 500 | 2.5 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 12/05/2026 | 5,000 | -0.3 (-5.66%) | 1,473 | 7.74 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 11/05/2026 | 5,300 | 0.3 (6%) | 553 | 2.87 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 08/05/2026 | 5,100 | 0.5 (10.87%) | 1,105 | 5.53 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/05/2026 | 4,800 | 0.6 (14.29%) | 703 | 3.25 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 06/05/2026 | 4,200 | -0.3 (-6.67%) | 100 | 0.42 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/05/2026 | 4,500 | 0 (0%) | 20 | 0.09 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/05/2026 | 4,500 | -0.3 (-6.25%) | 200 | 0.9 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 29/04/2026 | 4,800 | 0 (0%) | 48 | 0.21 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 28/04/2026 | 4,500 | -0.5 (-10%) | 213 | 1.01 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 24/04/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 23/04/2026 | 5,000 | 0 (0%) | 4,306 | 21.46 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 22/04/2026 | 5,000 | 0 (0%) | 54 | 0.27 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 21/04/2026 | 5,000 | 0 (0%) | 200 | 1 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 20/04/2026 | 5,000 | 0 (0%) | 1 | 0.01 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 17/04/2026 | 5,000 | 0.5 (11.11%) | 746 | 3.64 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 16/04/2026 | 4,500 | 0 (0%) | 112 | 0.46 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/04/2026 | 4,500 | 0 (0%) | 67 | 0.3 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/04/2026 | 4,500 | 0 (0%) | 34 | 0.14 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/04/2026 | 4,500 | 0 (0%) | 112 | 0.5 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/04/2026 | 4,500 | -0.3 (-6.25%) | 147 | 0.66 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 09/04/2026 | 4,800 | 0 (0%) | 41 | 0.17 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 08/04/2026 | 4,500 | 0 (0%) | 1,452 | 7.01 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/04/2026 | 4,500 | 0 (0%) | 67 | 0.29 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 06/04/2026 | 4,500 | 0 (0%) | 124 | 0.51 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/04/2026 | 4,500 | 0 (0%) | 108 | 0.44 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 02/04/2026 | 4,500 | -0.6 (-11.76%) | 164 | 0.73 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 01/04/2026 | 5,100 | 0 (0%) | 500 | 2.55 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 31/03/2026 | 5,100 | 0.2 (4.08%) | 3,520 | 17.91 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 30/03/2026 | 4,900 | 0 (0%) | 101 | 0.44 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 27/03/2026 | 4,900 | 0 (0%) | 12 | 0.05 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 26/03/2026 | 5,000 | 0 (0%) | 2,311 | 11.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 25/03/2026 | 5,000 | 0 (0%) | 45 | 0.19 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 24/03/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 23/03/2026 | 5,000 | 0 (0%) | 11 | 0.06 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 20/03/2026 | 5,000 | 0.2 (4.17%) | 1,801 | 8.95 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 19/03/2026 | 4,800 | 0 (0%) | 0 | 0 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 18/03/2026 | 4,800 | -0.1 (-2.04%) | 100 | 0.48 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 17/03/2026 | 4,900 | 0 (0%) | 56 | 0.24 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 16/03/2026 | 4,900 | 0.4 (8.89%) | 794 | 3.84 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/03/2026 | 4,500 | 0 (0%) | 308 | 1.39 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/03/2026 | 4,500 | 0 (0%) | 166 | 0.73 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/03/2026 | 4,500 | 0 (0%) | 86 | 0.34 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/03/2026 | 4,500 | 0 (0%) | 66 | 0.27 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/03/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 06/03/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/03/2026 | 4,500 | 0 (0%) | 4 | 0.02 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/03/2026 | 4,500 | -0.4 (-8.16%) | 408 | 1.84 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 03/03/2026 | 4,900 | 0 (0%) | 11 | 0.05 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 02/03/2026 | 4,900 | 0 (0%) | 98 | 0.48 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 27/02/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 26/02/2026 | 4,900 | 0 (0%) | 90 | 0.41 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 25/02/2026 | 4,900 | 0 (0%) | 1 | 0.01 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 24/02/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 23/02/2026 | 4,900 | 0 (0%) | 54 | 0.23 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 13/02/2026 | 4,900 | 0.6 (13.95%) | 201 | 0.98 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 12/02/2026 | 4,300 | -0.1 (-2.27%) | 932 | 4.01 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 11/02/2026 | 4,400 | 0 (0%) | 1,220 | 5.42 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 10/02/2026 | 4,400 | 0 (0%) | 153 | 0.65 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 09/02/2026 | 4,400 | 0 (0%) | 117 | 0.45 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 06/02/2026 | 4,400 | 0 (0%) | 9 | 0.04 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 05/02/2026 | 4,400 | 0 (0%) | 239 | 0.99 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 04/02/2026 | 4,400 | 0 (0%) | 64 | 0.25 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 03/02/2026 | 4,400 | -0.6 (-12%) | 400 | 1.77 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 02/02/2026 | 5,000 | 0 (0%) | 60 | 0.27 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 30/01/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 29/01/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 28/01/2026 | 5,000 | -0.1 (-1.96%) | 594 | 2.97 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 27/01/2026 | 5,100 | -0.4 (-7.27%) | 2,282 | 11.73 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 26/01/2026 | 5,300 | -0.1 (-1.85%) | 1,901 | 10.44 | 0 | 0 | 5,400 | 6,200 | 4,600 |
| 23/01/2026 | 5,500 | -0.2 (-3.51%) | 1,502 | 8.16 | 0 | 0 | 5,700 | 6,500 | 4,900 |
| 22/01/2026 | 5,700 | -0.1 (-1.72%) | 1,010 | 5.76 | 0 | 0 | 5,800 | 6,600 | 5,000 |
| 21/01/2026 | 5,800 | 0 (0%) | 1,085 | 6.15 | 0 | 0 | 5,800 | 6,600 | 5,000 |
| 20/01/2026 | 5,900 | 0.4 (7.27%) | 3,025 | 17.55 | 0 | 0 | 5,500 | 6,300 | 4,700 |
| 19/01/2026 | 5,500 | 0.7 (14.58%) | 3,324 | 18.23 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 16/01/2026 | 4,800 | 0.6 (14.29%) | 12,064 | 57.9 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 15/01/2026 | 4,200 | 0.5 (13.51%) | 3,303 | 13.8 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 14/01/2026 | 3,700 | 0.4 (12.12%) | 1,008 | 3.73 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 13/01/2026 | 3,300 | 0.1 (3.13%) | 100 | 0.33 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 12/01/2026 | 3,200 | 0 (0%) | 106 | 0.34 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 09/01/2026 | 3,100 | -0.2 (-6.06%) | 500 | 1.62 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 08/01/2026 | 3,300 | 0 (0%) | 129 | 0.4 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 07/01/2026 | 3,300 | 0 (0%) | 0 | 0 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 06/01/2026 | 3,300 | 0 (0%) | 0 | 0 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 05/01/2026 | 3,300 | 0 (0%) | 84 | 0.27 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 31/12/2025 | 3,300 | -0.1 (-2.94%) | 210 | 0.7 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 30/12/2025 | 3,400 | 0 (0%) | 402 | 1.37 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 29/12/2025 | 3,400 | 0 (0%) | 166 | 0.53 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 26/12/2025 | 3,400 | 0 (0%) | 100 | 0.34 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 25/12/2025 | 3,400 | -0.3 (-8.11%) | 152 | 0.52 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 24/12/2025 | 3,700 | 0 (0%) | 97 | 0.32 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 23/12/2025 | 3,700 | 0 (0%) | 305 | 1.13 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 22/12/2025 | 3,700 | 0.4 (12.12%) | 105 | 0.39 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 19/12/2025 | 3,300 | -0.1 (-2.94%) | 493 | 1.61 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 18/12/2025 | 3,400 | 0 (0%) | 100 | 0.34 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 17/12/2025 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 16/12/2025 | 3,400 | -0.1 (-2.86%) | 177 | 0.59 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 15/12/2025 | 3,500 | 0 (0%) | 186 | 0.65 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 12/12/2025 | 3,500 | 0 (0%) | 149 | 0.48 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 11/12/2025 | 3,500 | 0 (0%) | 98 | 0.3 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 10/12/2025 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 09/12/2025 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 08/12/2025 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 05/12/2025 | 3,500 | 0 (0%) | 3 | 0.01 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 04/12/2025 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 03/12/2025 | 3,500 | 0 (0%) | 312 | 1.09 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 02/12/2025 | 3,500 | 0.4 (12.9%) | 100 | 0.35 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 01/12/2025 | 3,100 | 0 (0%) | 200 | 0.62 | 0 | 0 | 3,100 | 3,500 | 2,700 |
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