| 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 | |||
| 31/12/2025 | 6,640 | 0.34 (5.4%) | 2,300 | 15.32 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 30/12/2025 | 6,300 | 0.14 (2.27%) | 4,800 | 30.3 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 29/12/2025 | 6,160 | -0.23 (-3.6%) | 18,700 | 115.25 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 26/12/2025 | 6,390 | -0.47 (-6.85%) | 12,400 | 79.67 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 25/12/2025 | 6,860 | -0.04 (-0.58%) | 10,600 | 68.91 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 24/12/2025 | 6,900 | 0.2 (2.99%) | 5,000 | 34.08 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 23/12/2025 | 6,700 | -0.09 (-1.33%) | 1,000 | 6.7 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 22/12/2025 | 6,790 | 0.19 (2.88%) | 6,500 | 41.42 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 19/12/2025 | 6,600 | 0 (0%) | 7,000 | 46.2 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 18/12/2025 | 6,600 | 0 (0%) | 24,300 | 160.89 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 17/12/2025 | 6,600 | -0.1 (-1.49%) | 12,900 | 86.4 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 16/12/2025 | 6,700 | -0.1 (-1.47%) | 12,800 | 84.84 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 15/12/2025 | 6,800 | -0.19 (-2.72%) | 11,100 | 76.78 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 12/12/2025 | 6,990 | -0.09 (-1.27%) | 9,300 | 65.59 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 11/12/2025 | 7,080 | 0 (0%) | 4,900 | 34.69 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 10/12/2025 | 7,080 | -0.04 (-0.56%) | 2,100 | 14.91 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 09/12/2025 | 7,120 | 0.02 (0.28%) | 30,200 | 214.35 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 08/12/2025 | 7,100 | -0.1 (-1.39%) | 11,600 | 83.12 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 05/12/2025 | 7,200 | 0 (0%) | 6,200 | 44.04 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 04/12/2025 | 7,200 | -0.05 (-0.69%) | 12,100 | 86.67 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 03/12/2025 | 7,250 | -0.05 (-0.68%) | 600 | 4.35 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 02/12/2025 | 7,300 | 0.24 (3.4%) | 5,300 | 38.69 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 01/12/2025 | 7,060 | -0.09 (-1.26%) | 4,900 | 34.67 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 28/11/2025 | 7,150 | 0.06 (0.85%) | 26,600 | 191.34 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 27/11/2025 | 7,090 | -0.31 (-4.19%) | 1,400 | 9.93 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 26/11/2025 | 7,400 | 0.1 (1.37%) | 2,500 | 18.5 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 25/11/2025 | 7,300 | -0.1 (-1.35%) | 7,200 | 52.59 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 24/11/2025 | 7,400 | -0.1 (-1.33%) | 16,600 | 123.09 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 21/11/2025 | 7,500 | -0.05 (-0.66%) | 4,200 | 29.81 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 20/11/2025 | 7,550 | 0 (0%) | 600 | 4.52 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 19/11/2025 | 7,550 | 0.01 (0.13%) | 4,300 | 32.42 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 18/11/2025 | 7,540 | 0.06 (0.8%) | 9,100 | 67.6 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 17/11/2025 | 7,480 | 0.01 (0.13%) | 7,800 | 58.08 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 14/11/2025 | 7,470 | -0.02 (-0.27%) | 1,100 | 7.96 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 13/11/2025 | 7,490 | 0 (0%) | 3,200 | 23.97 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 12/11/2025 | 7,490 | 0 (0%) | 400 | 2.88 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 11/11/2025 | 7,490 | 0 (0%) | 4,400 | 32.87 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 10/11/2025 | 7,490 | -0.07 (-0.93%) | 5,100 | 37.1 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 07/11/2025 | 7,560 | 0.05 (0.67%) | 7,900 | 58.19 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 06/11/2025 | 7,510 | -0.17 (-2.21%) | 34,700 | 260.56 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 05/11/2025 | 7,680 | -0.08 (-1.03%) | 3,800 | 28.52 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 04/11/2025 | 7,760 | -0.03 (-0.39%) | 14,500 | 110.37 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 03/11/2025 | 7,790 | 0.24 (3.18%) | 10,400 | 78.04 | 20,000 | 161.4 | 7,550 | 8,070 | 7,030 |
| 31/10/2025 | 7,550 | -0.23 (-2.96%) | 11,000 | 84.04 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 30/10/2025 | 7,780 | 0.01 (0.13%) | 6,200 | 47.54 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 29/10/2025 | 7,770 | 0.02 (0.26%) | 12,200 | 94.42 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 28/10/2025 | 7,750 | -0.08 (-1.02%) | 20,400 | 159.17 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 27/10/2025 | 7,830 | -0.01 (-0.13%) | 5,700 | 43. | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 24/10/2025 | 7,840 | 0.03 (0.38%) | 17,400 | 133.63 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 23/10/2025 | 7,810 | 0.08 (1.03%) | 20,700 | 163.83 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 22/10/2025 | 7,730 | 0.13 (1.71%) | 161,500 | 1,250.52 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/10/2025 | 7,600 | 0 (0%) | 63,800 | 485.39 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 20/10/2025 | 7,600 | -0.4 (-5%) | 57,600 | 445.15 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 17/10/2025 | 8,000 | -0.19 (-2.32%) | 5,800 | 46.81 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 16/10/2025 | 8,190 | 0.25 (3.15%) | 24,200 | 196.22 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 15/10/2025 | 7,940 | 0.04 (0.51%) | 54,500 | 436.71 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 14/10/2025 | 7,900 | -0.04 (-0.5%) | 7,200 | 57.08 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 13/10/2025 | 7,940 | 0.08 (1.02%) | 29,500 | 232.04 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 10/10/2025 | 7,860 | 0.05 (0.64%) | 44,100 | 347.24 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 09/10/2025 | 7,810 | 0.05 (0.64%) | 7,300 | 57.04 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 08/10/2025 | 7,760 | -0.09 (-1.15%) | 16,600 | 130.06 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 07/10/2025 | 7,850 | -0.12 (-1.51%) | 3,000 | 23.7 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 06/10/2025 | 7,970 | 0.17 (2.18%) | 14,200 | 111.61 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 03/10/2025 | 7,800 | -0.02 (-0.26%) | 47,500 | 371.32 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 02/10/2025 | 7,820 | -0.01 (-0.13%) | 12,100 | 94.67 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 01/10/2025 | 7,830 | 0.02 (0.26%) | 7,100 | 55.62 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 30/09/2025 | 7,810 | 0 (0%) | 24,700 | 193.4 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 29/09/2025 | 7,810 | -0.05 (-0.64%) | 24,400 | 189.35 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 26/09/2025 | 7,860 | -0.14 (-1.75%) | 21,200 | 165.48 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 25/09/2025 | 8,000 | 0.1 (1.27%) | 22,100 | 176.39 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 24/09/2025 | 7,900 | 0.1 (1.28%) | 66,400 | 514.37 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 23/09/2025 | 7,800 | 0 (0%) | 173,400 | 1,352.54 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 22/09/2025 | 7,800 | 0 (0%) | 22,500 | 174.14 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 19/09/2025 | 7,800 | -0.06 (-0.76%) | 16,300 | 127.09 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 18/09/2025 | 7,860 | -0.06 (-0.76%) | 13,000 | 101.17 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 17/09/2025 | 7,920 | 0.16 (2.06%) | 31,200 | 244.5 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 16/09/2025 | 7,760 | -0.53 (-6.39%) | 56,400 | 445.38 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 15/09/2025 | 8,290 | -0.29 (-3.38%) | 49,700 | 417.44 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 12/09/2025 | 8,580 | 0.42 (5.15%) | 77,400 | 665.9 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 11/09/2025 | 8,160 | 0.53 (6.95%) | 204,700 | 1,641.29 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 10/09/2025 | 7,630 | 0.11 (1.46%) | 18,800 | 141.83 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 09/09/2025 | 7,520 | -0.48 (-6%) | 140,100 | 1,060.29 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 08/09/2025 | 8,000 | -0.15 (-1.84%) | 42,500 | 346.27 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 05/09/2025 | 8,150 | 0.53 (6.96%) | 571,800 | 4,478.3 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 04/09/2025 | 7,620 | 0.01 (0.13%) | 45,000 | 342.83 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 03/09/2025 | 7,610 | -0.01 (-0.13%) | 62,800 | 481.29 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 29/08/2025 | 7,620 | -0.04 (-0.52%) | 19,300 | 148.05 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 28/08/2025 | 7,660 | 0.03 (0.39%) | 21,900 | 167.41 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 27/08/2025 | 7,630 | 0 (0%) | 70,700 | 539.44 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 26/08/2025 | 7,630 | 0.07 (0.93%) | 18,300 | 140.1 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 25/08/2025 | 7,560 | -0.03 (-0.4%) | 87,600 | 661.47 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 22/08/2025 | 7,590 | -0.01 (-0.13%) | 52,500 | 398.34 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/08/2025 | 7,600 | 0 (0%) | 34,200 | 259.95 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 20/08/2025 | 7,600 | -0.04 (-0.52%) | 25,900 | 195.51 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 19/08/2025 | 7,640 | 0.12 (1.6%) | 27,500 | 206.06 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 18/08/2025 | 7,520 | -0.17 (-2.21%) | 23,200 | 174.48 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 15/08/2025 | 7,690 | -0.01 (-0.13%) | 58,700 | 445.2 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 14/08/2025 | 7,700 | 0.1 (1.32%) | 38,200 | 291.13 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 13/08/2025 | 7,600 | -0.11 (-1.43%) | 156,100 | 1,172.02 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 12/08/2025 | 7,710 | -0.07 (-0.9%) | 37,700 | 287.71 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 11/08/2025 | 7,780 | -0.02 (-0.26%) | 65,100 | 495.54 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 08/08/2025 | 7,800 | -0.1 (-1.27%) | 91,100 | 693.92 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 07/08/2025 | 7,900 | 0.3 (3.95%) | 64,900 | 496.6 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 06/08/2025 | 7,600 | 0 (0%) | 39,900 | 303.25 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 05/08/2025 | 7,600 | -0.01 (-0.13%) | 40,200 | 307.12 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 04/08/2025 | 7,610 | 0.01 (0.13%) | 69,600 | 532.56 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 01/08/2025 | 7,600 | 0 (0%) | 51,400 | 390.48 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 31/07/2025 | 7,600 | -0.33 (-4.16%) | 34,800 | 265.29 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 30/07/2025 | 7,930 | -0.09 (-1.12%) | 47,000 | 372.66 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 29/07/2025 | 8,020 | 0.01 (0.12%) | 141,500 | 1,187.82 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 28/07/2025 | 8,010 | 0.52 (6.94%) | 100,800 | 806.83 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 25/07/2025 | 7,490 | 0.49 (7.%) | 673,500 | 4,736.79 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 24/07/2025 | 7,000 | 0 (0%) | 23,700 | 164.67 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 23/07/2025 | 7,000 | 0.11 (1.6%) | 59,400 | 410.01 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 22/07/2025 | 6,890 | 0.2 (2.99%) | 38,000 | 259.99 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 21/07/2025 | 6,690 | 0.19 (2.92%) | 73,200 | 485.71 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 18/07/2025 | 6,500 | 0.12 (1.88%) | 23,900 | 153.25 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 17/07/2025 | 6,380 | 0.35 (5.8%) | 110,900 | 687.55 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 16/07/2025 | 6,030 | 0 (0%) | 10,600 | 63.99 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 15/07/2025 | 6,030 | -0.12 (-1.95%) | 44,300 | 267.17 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 14/07/2025 | 6,150 | 0.11 (1.82%) | 11,700 | 70.43 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 11/07/2025 | 6,040 | -0.14 (-2.27%) | 29,200 | 176.67 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 10/07/2025 | 6,180 | 0.15 (2.49%) | 60,600 | 373.8 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 09/07/2025 | 6,030 | 0.23 (3.97%) | 287,900 | 1,698.86 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 08/07/2025 | 5,800 | 0.01 (0.17%) | 8,900 | 51.36 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 07/07/2025 | 5,790 | 0.04 (0.7%) | 35,600 | 204.79 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 04/07/2025 | 5,750 | 0.03 (0.52%) | 13,400 | 74.24 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 03/07/2025 | 5,720 | -0.02 (-0.35%) | 4,400 | 25.09 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 02/07/2025 | 5,740 | 0.04 (0.7%) | 3,200 | 18.37 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 01/07/2025 | 5,700 | 0.04 (0.71%) | 13,300 | 76.37 | 0 | 0 | 5,660 | 6,050 | 5,270 |
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