| 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 | |||
| 09/10/2026 | 2,900 | 0 (0%) | 57,800 | 161.95 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 08/10/2026 | 2,900 | 0.1 (3.57%) | 3,520 | 9.93 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 07/10/2026 | 2,800 | -0.1 (-3.45%) | 36,065 | 101.8 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 06/10/2026 | 2,900 | 0 (0%) | 40,316 | 116.81 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 05/10/2026 | 2,900 | 0 (0%) | 176,016 | 509.55 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 02/10/2026 | 2,900 | 0 (0%) | 48,227 | 135.51 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 01/10/2026 | 2,900 | 0 (0%) | 38,055 | 110.23 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 30/09/2026 | 2,900 | 0 (0%) | 45,282 | 130.35 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 29/09/2026 | 2,900 | 0 (0%) | 76,309 | 219.1 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 28/09/2026 | 2,900 | 0 (0%) | 84,836 | 245.54 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 25/09/2026 | 2,900 | -0.1 (-3.33%) | 131,318 | 382.08 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 24/09/2026 | 3,000 | 0 (0%) | 112,400 | 331 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 23/09/2026 | 3,000 | 0 (0%) | 50,220 | 149.88 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 22/09/2026 | 3,000 | 0 (0%) | 271,215 | 809.24 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 21/09/2026 | 3,000 | 0 (0%) | 43,030 | 124.9 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 18/09/2026 | 3,000 | 0 (0%) | 27,779 | 81.58 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 17/09/2026 | 3,000 | 0 (0%) | 8,810 | 25.71 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 16/09/2026 | 3,000 | 0.1 (3.45%) | 38,476 | 111.82 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 15/09/2026 | 2,900 | 0 (0%) | 274,845 | 799.26 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 14/09/2026 | 2,900 | 0 (0%) | 43,350 | 126.89 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 11/09/2026 | 2,900 | -0.1 (-3.33%) | 133,601 | 395.16 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 10/09/2026 | 3,000 | 0 (0%) | 109,405 | 327.25 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 09/09/2026 | 3,000 | -0.1 (-3.23%) | 52,714 | 162.68 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 08/09/2026 | 3,100 | -0.1 (-3.13%) | 350,078 | 1,067.03 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 07/09/2026 | 3,200 | -0.1 (-3.03%) | 150,026 | 478.02 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 04/09/2026 | 3,300 | 0.1 (3.13%) | 127,064 | 408.17 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 03/09/2026 | 3,200 | 0 (0%) | 1,439,393 | 4,606.11 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 28/08/2026 | 3,200 | -0.1 (-3.03%) | 27,110 | 87.02 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 27/08/2026 | 3,300 | 0.1 (3.13%) | 97,150 | 311.03 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 26/08/2026 | 3,200 | -0.1 (-3.03%) | 46,911 | 152.64 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 25/08/2026 | 3,300 | 0 (0%) | 320,886 | 1,056.36 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 24/08/2026 | 3,300 | 0 (0%) | 134,160 | 441.79 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 21/08/2026 | 3,300 | 0.1 (3.13%) | 104,671 | 335.72 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 20/08/2026 | 3,200 | 0 (0%) | 102,092 | 327.04 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 19/08/2026 | 3,200 | -0.1 (-3.03%) | 27,650 | 89.47 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 18/08/2026 | 3,300 | 0 (0%) | 79,716 | 262.88 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 17/08/2026 | 3,300 | 0 (0%) | 96,823 | 309.96 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 14/08/2026 | 3,300 | 0 (0%) | 39,944 | 130.35 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 13/08/2026 | 3,300 | 0 (0%) | 32,794 | 108.22 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 12/08/2026 | 3,300 | -0.1 (-2.94%) | 36,402 | 120.19 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 11/08/2026 | 3,400 | 0.2 (6.25%) | 76,453 | 252.4 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 10/08/2026 | 3,200 | 0 (0%) | 233,523 | 761.49 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 07/08/2026 | 3,200 | -0.1 (-3.03%) | 199,843 | 654.94 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 06/08/2026 | 3,300 | 0 (0%) | 125,100 | 414.28 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 05/08/2026 | 3,300 | -0.1 (-2.94%) | 41,772 | 141.91 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 04/08/2026 | 3,400 | 0.1 (3.03%) | 402,861 | 1,368.25 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 03/08/2026 | 3,300 | 0.1 (3.13%) | 232,135 | 761.36 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 31/07/2026 | 3,200 | -0.2 (-5.88%) | 184,401 | 603.69 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 30/07/2026 | 3,400 | 0.1 (3.03%) | 77,515 | 262.45 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 29/07/2026 | 3,300 | 0 (0%) | 42,135 | 139.07 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 28/07/2026 | 3,300 | 0.1 (3.13%) | 77,437 | 252.04 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 27/07/2026 | 3,200 | -0.2 (-5.88%) | 138,289 | 460.72 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 24/07/2026 | 3,400 | -0.1 (-2.86%) | 74,185 | 252.97 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 23/07/2026 | 3,500 | 0 (0%) | 41,380 | 144.68 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 22/07/2026 | 3,500 | 0.2 (6.06%) | 92,318 | 320.92 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 21/07/2026 | 3,300 | -0.1 (-2.94%) | 467,848 | 1,618.74 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 20/07/2026 | 3,400 | -0.2 (-5.56%) | 159,840 | 553.15 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 17/07/2026 | 3,600 | -0.1 (-2.7%) | 188,019 | 665.06 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 16/07/2026 | 3,700 | 0.1 (2.78%) | 82,774 | 297.26 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 15/07/2026 | 3,600 | -0.1 (-2.7%) | 61,613 | 224.7 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 14/07/2026 | 3,700 | 0 (0%) | 32,348 | 116.68 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 13/07/2026 | 3,700 | 0.1 (2.78%) | 100,872 | 369.15 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 10/07/2026 | 3,600 | -0.1 (-2.7%) | 88,306 | 323.74 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 09/07/2026 | 3,700 | 0 (0%) | 20,519 | 75.96 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 08/07/2026 | 3,700 | -0.1 (-2.63%) | 159,131 | 589.27 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 07/07/2026 | 3,800 | -0.1 (-2.56%) | 57,036 | 216.68 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 06/07/2026 | 3,900 | 0 (0%) | 62,150 | 236.35 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 03/07/2026 | 3,900 | 0.1 (2.63%) | 71,858 | 273.1 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 02/07/2026 | 3,800 | 0 (0%) | 143,038 | 540.95 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 01/07/2026 | 3,800 | 0.1 (2.7%) | 49,614 | 183.61 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 30/06/2026 | 3,700 | -0.1 (-2.63%) | 56,160 | 209.26 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 29/06/2026 | 3,800 | 0 (0%) | 40,017 | 148.19 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 26/06/2026 | 3,800 | 0.1 (2.7%) | 26,403 | 97.75 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 25/06/2026 | 3,700 | 0 (0%) | 79,459 | 293.38 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 24/06/2026 | 3,700 | -0.1 (-2.63%) | 163,553 | 605.66 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 23/06/2026 | 3,800 | 0 (0%) | 16,722 | 62.41 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 22/06/2026 | 3,800 | 0 (0%) | 379,587 | 1,426.33 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 19/06/2026 | 3,800 | -0.1 (-2.56%) | 40,748 | 154.44 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 18/06/2026 | 3,900 | 0 (0%) | 26,203 | 99.71 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 17/06/2026 | 3,900 | 0 (0%) | 68,603 | 260.84 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 16/06/2026 | 3,900 | 0 (0%) | 147,649 | 560.55 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 15/06/2026 | 3,900 | 0.1 (2.63%) | 43,102 | 163.88 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 12/06/2026 | 3,800 | 0 (0%) | 75,859 | 288.31 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 11/06/2026 | 3,800 | 0 (0%) | 62,306 | 236.85 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 10/06/2026 | 3,800 | 0 (0%) | 204,454 | 794.73 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 09/06/2026 | 3,800 | 0 (0%) | 40,974 | 156.58 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 08/06/2026 | 3,800 | 0.1 (2.7%) | 191,904 | 728.3 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 05/06/2026 | 3,700 | -0.1 (-2.63%) | 20,915 | 78.01 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 04/06/2026 | 3,800 | 0 (0%) | 13,477 | 50.21 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 03/06/2026 | 3,800 | 0.1 (2.7%) | 87,867 | 325.15 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 02/06/2026 | 3,700 | -0.2 (-5.13%) | 134,757 | 510.04 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 01/06/2026 | 3,900 | 0 (0%) | 79,579 | 301.88 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 29/05/2026 | 3,900 | 0 (0%) | 67,787 | 259.04 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 28/05/2026 | 3,900 | -0.1 (-2.5%) | 181,115 | 708.77 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 27/05/2026 | 4,000 | 0.1 (2.56%) | 529,672 | 2,104.85 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 26/05/2026 | 3,900 | 0.3 (8.33%) | 2,636,302 | 9,856.13 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 25/05/2026 | 3,600 | 0.1 (2.86%) | 279,057 | 1,024.29 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 22/05/2026 | 3,500 | 0 (0%) | 1,252,000 | 4,392.37 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 21/05/2026 | 3,500 | 0 (0%) | 134,191 | 467.58 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 20/05/2026 | 3,500 | -0.1 (-2.78%) | 242,164 | 848.76 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 19/05/2026 | 3,600 | 0 (0%) | 90,582 | 326.09 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 18/05/2026 | 3,600 | 0 (0%) | 176,515 | 634.25 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 15/05/2026 | 3,600 | -0.1 (-2.7%) | 49,344 | 180.35 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 14/05/2026 | 3,700 | 0 (0%) | 51,800 | 187.93 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 13/05/2026 | 3,700 | 0.1 (2.78%) | 34,067 | 122.98 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 12/05/2026 | 3,600 | -0.1 (-2.7%) | 154,316 | 556.97 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 11/05/2026 | 3,700 | -0.1 (-2.63%) | 131,416 | 485.78 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 08/05/2026 | 3,800 | 0 (0%) | 141,958 | 525.86 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 07/05/2026 | 3,800 | 0 (0%) | 153,649 | 575.03 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 06/05/2026 | 3,800 | 0 (0%) | 108,708 | 407.86 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 05/05/2026 | 3,800 | 0.1 (2.7%) | 456,206 | 1,711.04 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 04/05/2026 | 3,700 | -0.1 (-2.63%) | 144,753 | 533.59 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 29/04/2026 | 3,800 | 0.1 (2.7%) | 282,680 | 1,047.45 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 28/04/2026 | 3,700 | 0 (0%) | 286,355 | 1,088.06 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 24/04/2026 | 3,700 | -0.1 (-2.63%) | 124,398 | 467.13 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 23/04/2026 | 3,800 | 0 (0%) | 503,912 | 1,944.01 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 22/04/2026 | 3,800 | 0 (0%) | 36,281 | 137.31 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 21/04/2026 | 3,800 | 0.1 (2.7%) | 56,603 | 214.93 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 20/04/2026 | 3,700 | -0.1 (-2.63%) | 43,503 | 165.24 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 17/04/2026 | 3,800 | 0 (0%) | 58,761 | 223.11 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 16/04/2026 | 3,800 | 0 (0%) | 35,419 | 134.49 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 15/04/2026 | 3,800 | 0 (0%) | 145,606 | 551.63 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 14/04/2026 | 3,800 | 0 (0%) | 131,480 | 499.64 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 13/04/2026 | 3,800 | 0 (0%) | 25,435 | 96.8 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 10/04/2026 | 3,800 | -0.1 (-2.56%) | 165,454 | 629.13 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 09/04/2026 | 3,900 | 0 (0%) | 250,710 | 967.48 | 0 | 0 | 3,900 | 4,200 | 3,600 |
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