| 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 | |||
| 29/04/2026 | 4,600 | 0.15 (3.37%) | 1,600 | 7.36 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 28/04/2026 | 4,450 | -0.31 (-6.51%) | 229,600 | 1,027.6 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 24/04/2026 | 4,760 | -0.24 (-4.8%) | 63,700 | 308.18 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 23/04/2026 | 5,000 | 0 (0%) | 36,700 | 183.67 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 22/04/2026 | 5,000 | 0.11 (2.25%) | 369,000 | 1,702.87 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 21/04/2026 | 4,890 | 0.06 (1.24%) | 18,100 | 87.16 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 20/04/2026 | 4,830 | 0.3 (6.62%) | 143,500 | 685. | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 17/04/2026 | 4,530 | 0.01 (0.22%) | 46,100 | 209.92 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 16/04/2026 | 4,520 | -0.18 (-3.83%) | 144,700 | 647.03 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 15/04/2026 | 4,700 | -0.06 (-1.26%) | 107,500 | 505.18 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 14/04/2026 | 4,760 | -0.02 (-0.42%) | 260,500 | 1,179.96 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 13/04/2026 | 4,780 | -0.12 (-2.45%) | 92,600 | 448.69 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/04/2026 | 4,900 | 0.1 (2.08%) | 140,700 | 643.51 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 09/04/2026 | 4,800 | -0.33 (-6.43%) | 113,000 | 549.59 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 08/04/2026 | 5,130 | -0.17 (-3.21%) | 42,900 | 224.98 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 07/04/2026 | 5,300 | 0.06 (1.15%) | 11,800 | 61.49 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 06/04/2026 | 5,240 | 0 (0%) | 3,700 | 19.39 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 03/04/2026 | 5,240 | 0 (0%) | 8,600 | 45.17 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 02/04/2026 | 5,240 | 0.03 (0.58%) | 11,800 | 61.77 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 01/04/2026 | 5,210 | -0.06 (-1.14%) | 34,200 | 179.05 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 31/03/2026 | 5,270 | 0.02 (0.38%) | 2,500 | 13.11 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 30/03/2026 | 5,250 | 0.05 (0.96%) | 25,600 | 131.72 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 27/03/2026 | 5,200 | 0.02 (0.39%) | 137,700 | 710.53 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 26/03/2026 | 5,180 | 0.02 (0.39%) | 22,100 | 114.05 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 25/03/2026 | 5,160 | 0.01 (0.19%) | 70,100 | 362.01 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 24/03/2026 | 5,150 | -0.04 (-0.77%) | 20,600 | 109.68 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 23/03/2026 | 5,190 | -0.1 (-1.89%) | 25,100 | 127.66 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 20/03/2026 | 5,290 | 0.11 (2.12%) | 35,300 | 184.48 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 19/03/2026 | 5,180 | -0.23 (-4.25%) | 12,100 | 62.91 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 18/03/2026 | 5,410 | -0.04 (-0.73%) | 37,700 | 199.26 | 2,750,000 | 14,987.5 | 5,450 | 5,830 | 5,070 |
| 17/03/2026 | 5,450 | -0.05 (-0.91%) | 22,800 | 121.63 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 16/03/2026 | 5,500 | 0.22 (4.17%) | 40,000 | 212.52 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 13/03/2026 | 5,280 | 0.01 (0.19%) | 85,200 | 432.04 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 12/03/2026 | 5,270 | 0 (0%) | 21,800 | 115.58 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 11/03/2026 | 5,270 | 0.07 (1.35%) | 16,000 | 84.31 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 10/03/2026 | 5,200 | 0.12 (2.36%) | 91,600 | 467.25 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 09/03/2026 | 5,080 | -0.38 (-6.96%) | 85,500 | 437.46 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 06/03/2026 | 5,460 | -0.17 (-3.02%) | 18,900 | 102.06 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 05/03/2026 | 5,630 | 0.36 (6.83%) | 58,500 | 320.17 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 04/03/2026 | 5,270 | -0.13 (-2.41%) | 129,000 | 680.01 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 03/03/2026 | 5,400 | -0.03 (-0.55%) | 162,900 | 878.67 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 02/03/2026 | 5,430 | -0.01 (-0.18%) | 53,300 | 280.43 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 27/02/2026 | 5,440 | 0 (0%) | 39,900 | 216.45 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 26/02/2026 | 5,440 | 0.03 (0.55%) | 62,000 | 336.98 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 25/02/2026 | 5,410 | -0.09 (-1.64%) | 45,900 | 250.7 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 24/02/2026 | 5,500 | 0 (0%) | 56,600 | 309.91 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 23/02/2026 | 5,500 | 0.17 (3.19%) | 110,800 | 599.6 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 13/02/2026 | 5,330 | 0.04 (0.76%) | 31,300 | 166.09 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 12/02/2026 | 5,290 | -0.04 (-0.75%) | 17,700 | 92.54 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 11/02/2026 | 5,330 | -0.02 (-0.37%) | 45,500 | 236.22 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 10/02/2026 | 5,350 | -0.02 (-0.37%) | 20,600 | 107.52 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 09/02/2026 | 5,370 | -0.02 (-0.37%) | 33,800 | 181.83 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 06/02/2026 | 5,390 | -0.01 (-0.19%) | 71,200 | 373.72 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 05/02/2026 | 5,400 | -0.11 (-2.%) | 145,300 | 761.56 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 04/02/2026 | 5,510 | -0.03 (-0.54%) | 27,300 | 148.95 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 03/02/2026 | 5,540 | 0.04 (0.73%) | 22,800 | 125.36 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 02/02/2026 | 5,500 | -0.1 (-1.79%) | 43,900 | 232.01 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 30/01/2026 | 5,600 | 0.05 (0.9%) | 19,700 | 108.68 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 29/01/2026 | 5,550 | 0 (0%) | 19,800 | 109.23 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 28/01/2026 | 5,550 | -0.04 (-0.72%) | 33,400 | 183.04 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 27/01/2026 | 5,590 | 0.04 (0.72%) | 23,200 | 128.4 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 26/01/2026 | 5,550 | -0.07 (-1.25%) | 14,600 | 80.72 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 23/01/2026 | 5,620 | 0 (0%) | 26,200 | 147.1 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 22/01/2026 | 5,620 | 0.01 (0.18%) | 48,900 | 274.83 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 21/01/2026 | 5,610 | -0.07 (-1.23%) | 78,200 | 437.9 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 20/01/2026 | 5,680 | 0.06 (1.07%) | 49,600 | 270.01 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 19/01/2026 | 5,620 | 0 (0%) | 58,300 | 326.85 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 16/01/2026 | 5,620 | -0.02 (-0.35%) | 41,200 | 229.63 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 15/01/2026 | 5,640 | 0.04 (0.71%) | 66,700 | 372.42 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 14/01/2026 | 5,600 | -0.08 (-1.41%) | 236,400 | 1,312.53 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 13/01/2026 | 5,680 | 0 (0%) | 106,300 | 599.04 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/01/2026 | 5,680 | 0.08 (1.43%) | 73,700 | 412.53 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 09/01/2026 | 5,600 | -0.28 (-4.76%) | 258,700 | 1,459.75 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 08/01/2026 | 5,880 | -0.16 (-2.65%) | 237,300 | 1,400.69 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 07/01/2026 | 6,040 | 0.04 (0.67%) | 80,400 | 484.46 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 06/01/2026 | 6,000 | -0.08 (-1.32%) | 167,100 | 1,009.49 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 05/01/2026 | 6,080 | 0.03 (0.5%) | 178,000 | 1,082.24 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 31/12/2025 | 6,050 | -0.13 (-2.1%) | 161,400 | 983.36 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 30/12/2025 | 6,180 | 0.01 (0.16%) | 207,500 | 1,272.26 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 29/12/2025 | 6,170 | 0.17 (2.83%) | 82,000 | 502.57 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 26/12/2025 | 6,000 | -0.13 (-2.12%) | 318,400 | 1,926.43 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 25/12/2025 | 6,130 | 0.03 (0.49%) | 146,800 | 899.13 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 24/12/2025 | 6,100 | -0.05 (-0.81%) | 131,400 | 804.05 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 23/12/2025 | 6,150 | -0.01 (-0.16%) | 124,600 | 767.69 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 22/12/2025 | 6,160 | -0.08 (-1.28%) | 171,200 | 1,064.55 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 19/12/2025 | 6,240 | -0.28 (-4.29%) | 171,300 | 1,080.25 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 18/12/2025 | 6,520 | 0.1 (1.56%) | 219,500 | 1,449.74 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 17/12/2025 | 6,420 | 0.07 (1.1%) | 88,200 | 558.09 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 16/12/2025 | 6,350 | 0.05 (0.79%) | 123,600 | 765.37 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 15/12/2025 | 6,300 | -0.17 (-2.63%) | 408,600 | 2,582.08 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 12/12/2025 | 6,470 | -0.23 (-3.43%) | 232,800 | 1,535.89 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 11/12/2025 | 6,700 | -0.12 (-1.76%) | 211,400 | 1,426.39 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 10/12/2025 | 6,820 | -0.49 (-6.7%) | 724,800 | 5,050.55 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 09/12/2025 | 7,310 | -0.54 (-6.88%) | 653,300 | 4,831.53 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 08/12/2025 | 7,850 | -0.22 (-2.73%) | 831,800 | 6,386.7 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 05/12/2025 | 8,070 | -0.26 (-3.12%) | 536,900 | 4,406.55 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 04/12/2025 | 8,330 | 0.4 (5.04%) | 851,900 | 7,048.89 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 03/12/2025 | 7,930 | 0.13 (1.67%) | 751,100 | 6,030.56 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 02/12/2025 | 7,800 | -0.02 (-0.26%) | 679,200 | 5,298.32 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 01/12/2025 | 7,820 | 0.51 (6.98%) | 1,220,600 | 9,534.93 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 28/11/2025 | 7,310 | 0.47 (6.87%) | 1,446,200 | 10,533.67 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 27/11/2025 | 6,840 | 0.44 (6.88%) | 966,600 | 6,470.64 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 26/11/2025 | 6,400 | -0.44 (-6.43%) | 749,100 | 5,138.8 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 25/11/2025 | 6,840 | 0.44 (6.88%) | 393,700 | 2,692.91 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 24/11/2025 | 6,400 | 0.41 (6.84%) | 454,900 | 2,889.87 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 21/11/2025 | 5,990 | -0.01 (-0.17%) | 46,100 | 274.63 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 20/11/2025 | 6,000 | 0.1 (1.69%) | 164,800 | 994.78 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/11/2025 | 5,900 | -0.05 (-0.84%) | 31,000 | 182.91 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 18/11/2025 | 5,950 | -0.08 (-1.33%) | 40,500 | 242.71 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 17/11/2025 | 6,030 | -0.06 (-0.99%) | 34,300 | 205.8 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/11/2025 | 6,090 | 0 (0%) | 132,100 | 787.55 | 250,000 | 1,500 | 6,090 | 6,510 | 5,670 |
| 13/11/2025 | 6,090 | -0.11 (-1.77%) | 86,200 | 518.1 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 12/11/2025 | 6,200 | 0.36 (6.16%) | 96,800 | 582.47 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 11/11/2025 | 5,840 | 0.1 (1.74%) | 37,400 | 215.52 | 3,000,000 | 18,420 | 5,740 | 6,140 | 5,340 |
| 10/11/2025 | 5,740 | -0.08 (-1.37%) | 67,800 | 392.61 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 07/11/2025 | 5,820 | -0.13 (-2.18%) | 25,800 | 150.93 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 06/11/2025 | 5,950 | -0.04 (-0.67%) | 55,600 | 323.89 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 05/11/2025 | 5,990 | -0.01 (-0.17%) | 102,100 | 606.7 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/11/2025 | 6,000 | 0.24 (4.17%) | 313,600 | 1,876.65 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 03/11/2025 | 5,760 | -0.04 (-0.69%) | 45,000 | 260.97 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 31/10/2025 | 5,800 | 0.03 (0.52%) | 119,900 | 698.25 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 30/10/2025 | 5,770 | -0.03 (-0.52%) | 63,300 | 362.25 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 29/10/2025 | 5,800 | 0.08 (1.4%) | 50,500 | 290.72 | 0 | 0 | 5,720 | 6,120 | 5,320 |
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