| 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 | |||
| 23/07/2026 | 19,000 | -0.3 (-1.55%) | 900 | 16.06 | 0 | 0 | 19,300 | 22,100 | 16,500 |
| 22/07/2026 | 19,300 | -0.5 (-2.53%) | 200 | 3.86 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 21/07/2026 | 19,700 | -3.3 (-14.35%) | 1,500 | 29.68 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 20/07/2026 | 23,000 | 0 (0%) | 4 | 0.09 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 17/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 16/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 15/07/2026 | 23,000 | 0 (0%) | 28 | 0.64 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 14/07/2026 | 23,000 | 0 (0%) | 15 | 0.4 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 13/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 10/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 09/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 08/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 07/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 06/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 1,664,205 | 43,269.33 | 23,000 | 26,400 | 19,600 |
| 03/07/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 02/07/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 01/07/2026 | 23,000 | 2.4 (11.65%) | 1,400 | 32.2 | 0 | 0 | 20,600 | 23,600 | 17,600 |
| 30/06/2026 | 23,000 | 0 (0%) | 2,500 | 51.5 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 29/06/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 26/06/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 25/06/2026 | 23,000 | 0 (0%) | 2 | 0.05 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 24/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 23/06/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 22/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 19/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 18/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 17/06/2026 | 23,000 | 0 (0%) | 2 | 0.05 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 16/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 15/06/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 12/06/2026 | 23,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 11/06/2026 | 23,000 | 0 (0%) | 0 | 0 | 0 | 0 | 23,000 | 26,400 | 19,600 |
| 10/06/2026 | 23,000 | 0.1 (0.44%) | 113 | 2.6 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 09/06/2026 | 22,900 | 2.9 (14.5%) | 200 | 4.58 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 08/06/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 05/06/2026 | 20,000 | 0 (0%) | 5,000 | 100 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 04/06/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 03/06/2026 | 20,000 | 0 (0%) | 600 | 12 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 02/06/2026 | 20,000 | 0 (0%) | 500 | 10 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 01/06/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 29/05/2026 | 20,000 | 0 (0%) | 1 | 0.02 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 28/05/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 27/05/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 26/05/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 25/05/2026 | 20,000 | -2.9 (-12.66%) | 700 | 14 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 22/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 21/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 20/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 19/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 18/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 15/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 14/05/2026 | 22,900 | 0 (0%) | 0 | 0 | 0 | 0 | 22,900 | 26,300 | 19,500 |
| 13/05/2026 | 20,000 | 0 (0%) | 2,100 | 48 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 12/05/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 11/05/2026 | 20,000 | 0.2 (1.01%) | 600 | 12 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 08/05/2026 | 19,800 | 0 (0%) | 200 | 3.96 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 07/05/2026 | 19,800 | 0 (0%) | 0 | 0 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 06/05/2026 | 19,800 | -0.1 (-0.5%) | 400 | 7.92 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 05/05/2026 | 19,900 | 0 (0%) | 0 | 0 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 04/05/2026 | 19,800 | -0.2 (-1%) | 300 | 5.96 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 29/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 28/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 24/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 23/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 22/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 21/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 20/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 17/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 16/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 15/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 14/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 13/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 10/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 09/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 08/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 07/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 06/04/2026 | 20,000 | 0 (0%) | 700 | 14 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 03/04/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 02/04/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 01/04/2026 | 20,000 | 0 (0%) | 200 | 4 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 31/03/2026 | 20,000 | 0 (0%) | 700 | 14 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 30/03/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 27/03/2026 | 20,000 | 0.1 (0.5%) | 1,000 | 20 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 26/03/2026 | 19,900 | 0 (0%) | 103 | 2.05 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 25/03/2026 | 19,900 | 0 (0%) | 0 | 0 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 24/03/2026 | 19,900 | 0 (0%) | 22 | 0.42 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 23/03/2026 | 19,900 | 0 (0%) | 101 | 2.01 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 20/03/2026 | 19,900 | 0 (0%) | 0 | 0 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 19/03/2026 | 19,900 | -0.1 (-0.5%) | 100 | 1.99 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 18/03/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 17/03/2026 | 20,000 | 0 (0%) | 0 | 0 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 16/03/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 13/03/2026 | 20,000 | 0.2 (1.01%) | 101 | 2.02 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 12/03/2026 | 19,800 | 0 (0%) | 0 | 0 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 11/03/2026 | 19,900 | 0 (0%) | 1,700 | 33.72 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 10/03/2026 | 19,900 | 0 (0%) | 100 | 1.99 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 09/03/2026 | 19,900 | 0 (0%) | 401 | 7.99 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 06/03/2026 | 19,900 | 0 (0%) | 0 | 0 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 05/03/2026 | 19,900 | 0 (0%) | 0 | 0 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 04/03/2026 | 19,900 | 0 (0%) | 1,715 | 34.13 | 0 | 0 | 19,900 | 22,800 | 17,000 |
| 03/03/2026 | 19,900 | -0.1 (-0.5%) | 600 | 11.94 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 02/03/2026 | 19,900 | -0.1 (-0.5%) | 200 | 3.99 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 27/02/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 26/02/2026 | 20,000 | 0 (0%) | 300 | 5.99 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 25/02/2026 | 20,000 | 0 (0%) | 400 | 8 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 24/02/2026 | 20,000 | 0 (0%) | 200 | 4 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 23/02/2026 | 20,000 | 0 (0%) | 600 | 12 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 13/02/2026 | 20,000 | 0 (0%) | 2,700 | 54 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 12/02/2026 | 20,000 | 0 (0%) | 200 | 4 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 11/02/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 10/02/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 09/02/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 06/02/2026 | 20,000 | 0 (0%) | 100 | 2 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 05/02/2026 | 20,000 | 0 (0%) | 300 | 6 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 04/02/2026 | 20,000 | 0.3 (1.52%) | 200 | 4 | 0 | 0 | 19,700 | 22,600 | 16,800 |
| 03/02/2026 | 19,300 | -0.7 (-3.5%) | 200 | 3.93 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 02/02/2026 | 20,000 | 0 (0%) | 400 | 8 | 0 | 0 | 20,000 | 23,000 | 17,000 |
| 30/01/2026 | 20,000 | 0.2 (1.01%) | 3,500 | 70 | 0 | 0 | 19,800 | 22,700 | 16,900 |
| 29/01/2026 | 20,000 | -0.4 (-1.96%) | 1,200 | 23.8 | 0 | 0 | 20,400 | 23,400 | 17,400 |
| 28/01/2026 | 20,400 | 0 (0%) | 100 | 2.04 | 0 | 0 | 20,400 | 23,400 | 17,400 |
| 27/01/2026 | 20,400 | 0 (0%) | 209 | 4.26 | 0 | 0 | 20,400 | 23,400 | 17,400 |
| 26/01/2026 | 20,400 | 0 (0%) | 300 | 6.12 | 0 | 0 | 20,400 | 23,400 | 17,400 |
| 23/01/2026 | 20,400 | 0 (0%) | 133 | 2.71 | 0 | 0 | 20,400 | 23,400 | 17,400 |
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