| 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 | |||
| 13/11/2026 | 3,660 | 0.02 (0.55%) | 16,700 | 60.79 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 12/11/2026 | 3,640 | -0.05 (-1.36%) | 6,400 | 23.52 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 11/11/2026 | 3,690 | -0.01 (-0.27%) | 7,700 | 28.24 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 10/11/2026 | 3,700 | 0.01 (0.27%) | 400 | 1.47 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 09/11/2026 | 3,690 | 0.14 (3.94%) | 65,000 | 233.43 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 06/11/2026 | 3,550 | -0.06 (-1.66%) | 13,000 | 45.72 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 05/11/2026 | 3,610 | -0.03 (-0.82%) | 31,800 | 112.08 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 04/11/2026 | 3,640 | -0.06 (-1.62%) | 19,300 | 68.16 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 03/11/2026 | 3,700 | 0.12 (3.35%) | 500 | 1.83 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 02/11/2026 | 3,580 | -0.11 (-2.98%) | 49,700 | 174.44 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 30/10/2026 | 3,690 | -0.06 (-1.6%) | 22,600 | 79.88 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 29/10/2026 | 3,750 | 0 (0%) | 200 | 0.75 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 28/10/2026 | 3,750 | -0.01 (-0.27%) | 11,700 | 43.02 | 0 | 0 | 3,760 | 4,020 | 3,500 |
| 27/10/2026 | 3,760 | -0.03 (-0.79%) | 19,000 | 69.97 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 26/10/2026 | 3,790 | -0.04 (-1.04%) | 1,700 | 6.48 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 23/10/2026 | 3,830 | 0.09 (2.41%) | 37,300 | 141.95 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 22/10/2026 | 3,740 | 0.06 (1.63%) | 14,200 | 52.55 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 21/10/2026 | 3,680 | 0.04 (1.1%) | 27,900 | 102.16 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 20/10/2026 | 3,640 | -0.06 (-1.62%) | 2,800 | 10.19 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 19/10/2026 | 3,700 | 0.13 (3.64%) | 46,700 | 169.45 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 16/10/2026 | 3,570 | -0.01 (-0.28%) | 14,500 | 51.18 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 15/10/2026 | 3,580 | 0.01 (0.28%) | 3,900 | 14.15 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 14/10/2026 | 3,570 | 0.14 (4.08%) | 23,200 | 81.17 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 13/10/2026 | 3,430 | -0.2 (-5.51%) | 28,100 | 97.66 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 12/10/2026 | 3,630 | 0.05 (1.4%) | 21,600 | 76.71 | 0 | 0 | 3,580 | 3,830 | 3,330 |
| 09/10/2026 | 3,580 | -0.06 (-1.65%) | 31,300 | 110.62 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 08/10/2026 | 3,640 | 0 (0%) | 3,800 | 13.72 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 07/10/2026 | 3,640 | 0.04 (1.11%) | 14,600 | 50.99 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 06/10/2026 | 3,600 | 0 (0%) | 12,800 | 45.07 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 05/10/2026 | 3,600 | 0 (0%) | 8,800 | 31.7 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 02/10/2026 | 3,600 | -0.09 (-2.44%) | 16,300 | 59.07 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 01/10/2026 | 3,690 | 0.01 (0.27%) | 20,500 | 74.75 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 30/09/2026 | 3,680 | -0.05 (-1.34%) | 9,100 | 32.13 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 29/09/2026 | 3,730 | 0.02 (0.54%) | 8,200 | 30.71 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 28/09/2026 | 3,710 | 0.08 (2.2%) | 11,600 | 43.32 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 25/09/2026 | 3,630 | 0.08 (2.25%) | 5,800 | 20.58 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 24/09/2026 | 3,550 | -0.11 (-3.01%) | 25,700 | 91.84 | 0 | 0 | 3,660 | 3,910 | 3,410 |
| 23/09/2026 | 3,660 | -0.02 (-0.54%) | 11,300 | 41.49 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 22/09/2026 | 3,680 | -0.02 (-0.54%) | 36,800 | 137.77 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 21/09/2026 | 4,200 | -0.04 (-0.94%) | 64,400 | 271.68 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 18/09/2026 | 4,240 | 0.01 (0.24%) | 189,900 | 800.85 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 17/09/2026 | 4,230 | 0.05 (1.2%) | 43,200 | 182.53 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 16/09/2026 | 4,180 | 0.06 (1.46%) | 25,700 | 106.9 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 15/09/2026 | 4,120 | 0.08 (1.98%) | 60,800 | 247.38 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 14/09/2026 | 4,040 | 0.05 (1.25%) | 27,300 | 109.74 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 11/09/2026 | 3,990 | -0.06 (-1.48%) | 31,900 | 128.94 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 10/09/2026 | 4,050 | 0.07 (1.76%) | 49,600 | 199.42 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 09/09/2026 | 3,980 | 0.01 (0.25%) | 1,100 | 4.35 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 08/09/2026 | 3,970 | 0.07 (1.79%) | 38,500 | 152.46 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 07/09/2026 | 3,900 | -0.15 (-3.7%) | 6,000 | 23.94 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 04/09/2026 | 4,050 | 0.01 (0.25%) | 52,100 | 207.19 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 03/09/2026 | 4,040 | 0.02 (0.5%) | 532,000 | 2,144.03 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 28/08/2026 | 4,020 | 0 (0%) | 8,400 | 33.13 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 27/08/2026 | 4,020 | 0 (0%) | 2,800 | 11.21 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 26/08/2026 | 4,020 | 0.09 (2.29%) | 136,200 | 544.51 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 25/08/2026 | 3,930 | -0.08 (-2.%) | 18,100 | 72.34 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 24/08/2026 | 4,010 | -0.05 (-1.23%) | 2,700 | 10.74 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 21/08/2026 | 4,060 | 0.06 (1.5%) | 800 | 3.22 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 20/08/2026 | 4,000 | 0.02 (0.5%) | 11,900 | 46.86 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 19/08/2026 | 3,980 | -0.01 (-0.25%) | 14,100 | 55.2 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 18/08/2026 | 3,990 | -0.02 (-0.5%) | 10,100 | 39.92 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 17/08/2026 | 4,010 | -0.01 (-0.25%) | 1,900 | 7.54 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 14/08/2026 | 4,020 | -0.04 (-0.99%) | 11,400 | 45.24 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 13/08/2026 | 4,060 | 0 (0%) | 3,000 | 12.04 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 12/08/2026 | 4,060 | 0.08 (2.01%) | 3,600 | 14.37 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 11/08/2026 | 3,980 | 0.01 (0.25%) | 8,100 | 32.82 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 10/08/2026 | 3,970 | -0.08 (-1.98%) | 7,600 | 30.49 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 07/08/2026 | 4,050 | 0.05 (1.25%) | 13,000 | 52.27 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 06/08/2026 | 4,000 | -0.09 (-2.2%) | 14,300 | 57.35 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 05/08/2026 | 4,090 | 0.01 (0.25%) | 81,500 | 328.31 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 04/08/2026 | 4,080 | 0.17 (4.35%) | 37,200 | 149.66 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 03/08/2026 | 3,910 | -0.1 (-2.49%) | 23,000 | 91.61 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 31/07/2026 | 4,010 | -0.08 (-1.96%) | 88,100 | 354.43 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 30/07/2026 | 4,090 | 0.1 (2.51%) | 24,700 | 99.15 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 29/07/2026 | 3,990 | -0.29 (-6.78%) | 157,700 | 632.84 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 28/07/2026 | 4,280 | -0.06 (-1.38%) | 102,300 | 420.66 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 27/07/2026 | 4,340 | -0.01 (-0.23%) | 1,400 | 6.02 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 24/07/2026 | 4,350 | 0 (0%) | 14,200 | 60.39 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 23/07/2026 | 4,350 | -0.02 (-0.46%) | 32,300 | 136.13 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 22/07/2026 | 4,370 | -0.06 (-1.35%) | 9,200 | 39.6 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 21/07/2026 | 4,430 | 0.02 (0.45%) | 23,500 | 102.65 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 20/07/2026 | 4,410 | -0.13 (-2.86%) | 14,700 | 64.81 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 17/07/2026 | 4,540 | 0.09 (2.02%) | 6,200 | 27.63 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 16/07/2026 | 4,450 | -0.06 (-1.33%) | 15,600 | 69.84 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 15/07/2026 | 4,510 | 0 (0%) | 10,800 | 48.69 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 14/07/2026 | 4,510 | -0.06 (-1.31%) | 12,600 | 55.86 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 13/07/2026 | 4,570 | -0.03 (-0.65%) | 17,400 | 77.8 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 10/07/2026 | 4,600 | 0.02 (0.44%) | 1,000 | 4.61 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 09/07/2026 | 4,580 | 0.12 (2.69%) | 7,200 | 32.46 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 08/07/2026 | 4,460 | -0.13 (-2.83%) | 13,800 | 62.88 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 07/07/2026 | 4,590 | -0.02 (-0.43%) | 6,200 | 27.99 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 06/07/2026 | 4,610 | 0.01 (0.22%) | 9,700 | 44.07 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 03/07/2026 | 4,600 | 0.05 (1.1%) | 51,500 | 235.21 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 02/07/2026 | 4,550 | -0.05 (-1.09%) | 7,100 | 32.62 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 01/07/2026 | 4,600 | -0.04 (-0.86%) | 48,900 | 221.47 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 30/06/2026 | 4,640 | 0 (0%) | 29,500 | 134.39 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 29/06/2026 | 4,640 | 0.04 (0.87%) | 11,800 | 53.8 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 26/06/2026 | 4,600 | -0.04 (-0.86%) | 22,400 | 102.1 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 25/06/2026 | 4,640 | 0 (0%) | 3,400 | 15.71 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 24/06/2026 | 4,640 | -0.01 (-0.22%) | 10,900 | 49.95 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 23/06/2026 | 4,650 | 0.05 (1.09%) | 25,100 | 115.31 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 22/06/2026 | 4,600 | -0.02 (-0.43%) | 20,500 | 94.54 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 19/06/2026 | 4,620 | -0.14 (-2.94%) | 11,100 | 51.79 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 18/06/2026 | 4,760 | 0.06 (1.28%) | 1,300 | 6.15 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 17/06/2026 | 4,700 | 0 (0%) | 38,100 | 178.46 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 16/06/2026 | 4,700 | 0.02 (0.43%) | 8,800 | 41.13 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 15/06/2026 | 4,680 | 0.04 (0.86%) | 1,600 | 7.55 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 12/06/2026 | 4,640 | -0.01 (-0.22%) | 33,900 | 157.06 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 11/06/2026 | 4,650 | 0 (0%) | 31,500 | 146.3 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 10/06/2026 | 4,650 | -0.07 (-1.48%) | 20,300 | 95.4 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 09/06/2026 | 4,720 | -0.06 (-1.26%) | 30,900 | 144.37 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 08/06/2026 | 4,780 | -0.03 (-0.62%) | 1,700 | 8.04 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 05/06/2026 | 4,810 | 0.02 (0.42%) | 15,300 | 72.11 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 04/06/2026 | 4,790 | -0.02 (-0.42%) | 3,500 | 16.68 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 03/06/2026 | 4,810 | -0.01 (-0.21%) | 4,600 | 22.09 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 02/06/2026 | 4,820 | 0.02 (0.42%) | 6,200 | 29.76 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 01/06/2026 | 4,800 | 0.01 (0.21%) | 20,600 | 98.91 | 2,879,000 | 13,790.41 | 4,790 | 5,120 | 4,460 |
| 29/05/2026 | 4,790 | 0.12 (2.57%) | 34,100 | 163.43 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 28/05/2026 | 4,670 | -0.31 (-6.22%) | 46,700 | 221.16 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 27/05/2026 | 4,980 | 0.08 (1.63%) | 10,600 | 52.78 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/05/2026 | 4,900 | -0.07 (-1.41%) | 6,100 | 29.96 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 25/05/2026 | 4,970 | -0.08 (-1.58%) | 4,000 | 19.92 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 22/05/2026 | 5,050 | 0.07 (1.41%) | 2,100 | 10.15 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 21/05/2026 | 4,980 | -0.02 (-0.4%) | 3,400 | 16.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/05/2026 | 5,000 | 0.01 (0.2%) | 200 | 1. | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 19/05/2026 | 4,990 | -0.01 (-0.2%) | 10,800 | 52.73 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 18/05/2026 | 5,000 | 0.05 (1.01%) | 3,700 | 18.43 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 15/05/2026 | 4,950 | -0.01 (-0.2%) | 6,700 | 33.22 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 14/05/2026 | 4,960 | 0 (0%) | 6,100 | 30.2 | 0 | 0 | 4,960 | 5,300 | 4,620 |
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