| 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 | |||
| 11/09/2026 | 6,090 | -0.01 (-0.16%) | 58,300 | 353 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 10/09/2026 | 6,100 | 0.02 (0.33%) | 162,500 | 986.43 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 09/09/2026 | 6,080 | -0.05 (-0.82%) | 32,300 | 195.97 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 08/09/2026 | 6,130 | 0.03 (0.49%) | 247,900 | 1,455.2 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 07/09/2026 | 6,100 | 0 (0%) | 65,700 | 399.7 | 4,876,000 | 29,743.6 | 6,100 | 6,520 | 5,680 |
| 04/09/2026 | 6,100 | 0.07 (1.16%) | 116,200 | 706.4 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 03/09/2026 | 6,030 | -0.07 (-1.15%) | 39,500 | 239.87 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 28/08/2026 | 6,100 | -0.07 (-1.13%) | 82,600 | 508.48 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 27/08/2026 | 6,170 | -0.03 (-0.48%) | 53,300 | 328.41 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 26/08/2026 | 6,200 | 0.16 (2.65%) | 81,400 | 495.85 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 25/08/2026 | 6,040 | 0.01 (0.17%) | 117,400 | 709.78 | 2,000,000 | 12,000 | 6,030 | 6,450 | 5,610 |
| 24/08/2026 | 6,030 | 0.03 (0.5%) | 82,600 | 498.45 | 25,798,322 | 153,063.68 | 6,000 | 6,420 | 5,580 |
| 21/08/2026 | 6,000 | 0 (0%) | 73,500 | 439.58 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 20/08/2026 | 6,000 | 0.09 (1.52%) | 95,300 | 566.72 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 19/08/2026 | 5,910 | 0.01 (0.17%) | 49,000 | 288.48 | 2,930,000 | 16,994 | 5,900 | 6,310 | 5,490 |
| 18/08/2026 | 5,900 | 0.05 (0.85%) | 103,200 | 605.19 | 5,180,000 | 30,044 | 5,850 | 6,250 | 5,450 |
| 17/08/2026 | 5,850 | 0 (0%) | 50,100 | 293.23 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 14/08/2026 | 5,850 | 0 (0%) | 55,700 | 324.23 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 13/08/2026 | 5,850 | -0.05 (-0.85%) | 29,000 | 170.69 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 12/08/2026 | 5,900 | 0.05 (0.85%) | 37,500 | 219.38 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 11/08/2026 | 5,850 | 0 (0%) | 59,300 | 347.19 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 10/08/2026 | 5,850 | 0.03 (0.52%) | 210,500 | 1,230.4 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 07/08/2026 | 5,820 | 0.01 (0.17%) | 91,300 | 530.05 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 06/08/2026 | 5,810 | 0 (0%) | 20,500 | 119.23 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 05/08/2026 | 5,810 | 0 (0%) | 75,200 | 438.11 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 04/08/2026 | 5,810 | 0.01 (0.17%) | 31,000 | 180.77 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 03/08/2026 | 5,800 | -0.02 (-0.34%) | 38,800 | 225.76 | 2,320,000 | 13,456 | 5,820 | 6,220 | 5,420 |
| 31/07/2026 | 5,820 | -0.05 (-0.85%) | 38,400 | 221.84 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 30/07/2026 | 5,870 | 0.09 (1.56%) | 99,700 | 579.27 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 29/07/2026 | 5,780 | 0.05 (0.87%) | 45,900 | 264.66 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 28/07/2026 | 5,730 | 0.02 (0.35%) | 91,700 | 520.31 | 10,000,000 | 57,000 | 5,710 | 6,100 | 5,320 |
| 27/07/2026 | 5,710 | 0 (0%) | 257,600 | 1,461.41 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 24/07/2026 | 5,710 | 0 (0%) | 68,800 | 390.53 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 23/07/2026 | 5,710 | 0.03 (0.53%) | 100,800 | 560.89 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 22/07/2026 | 5,680 | -0.11 (-1.9%) | 56,700 | 319.69 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 21/07/2026 | 5,790 | 0 (0%) | 51,200 | 292.66 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 20/07/2026 | 5,790 | 0.03 (0.52%) | 97,200 | 556.38 | 3,357,861 | 19,475.59 | 5,760 | 6,160 | 5,360 |
| 17/07/2026 | 5,760 | -0.05 (-0.86%) | 23,700 | 137.36 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 16/07/2026 | 5,810 | -0.05 (-0.85%) | 84,600 | 492.91 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 15/07/2026 | 5,860 | -0.07 (-1.18%) | 40,500 | 238. | 10,789,000 | 64,734 | 5,930 | 6,340 | 5,520 |
| 14/07/2026 | 5,930 | 0.03 (0.51%) | 20,300 | 119.6 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 13/07/2026 | 5,900 | -0.05 (-0.84%) | 16,900 | 99.63 | 2,110,000 | 12,660 | 5,950 | 6,360 | 5,540 |
| 10/07/2026 | 5,950 | 0.07 (1.19%) | 100,000 | 592.21 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 09/07/2026 | 5,880 | -0.06 (-1.01%) | 18,700 | 110.13 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 08/07/2026 | 5,940 | 0.01 (0.17%) | 47,700 | 283.26 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 07/07/2026 | 5,930 | -0.02 (-0.34%) | 94,600 | 559.24 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 06/07/2026 | 5,950 | -0.01 (-0.17%) | 61,500 | 363.5 | 860,000 | 5,160 | 5,960 | 6,370 | 5,550 |
| 03/07/2026 | 5,960 | 0.06 (1.02%) | 126,500 | 752.62 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 02/07/2026 | 5,900 | -0.01 (-0.17%) | 88,700 | 527.94 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 01/07/2026 | 5,910 | -0.04 (-0.67%) | 33,600 | 199.14 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 30/06/2026 | 5,950 | 0 (0%) | 73,600 | 436.68 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 29/06/2026 | 5,950 | -0.09 (-1.49%) | 23,500 | 140.1 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 26/06/2026 | 6,040 | 0.01 (0.17%) | 36,400 | 217.76 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 25/06/2026 | 6,030 | 0 (0%) | 186,400 | 1,137.37 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 24/06/2026 | 6,030 | 0.04 (0.67%) | 96,600 | 575.64 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 23/06/2026 | 5,990 | 0.06 (1.01%) | 204,200 | 1,208.01 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 22/06/2026 | 5,930 | -0.07 (-1.17%) | 62,000 | 369.75 | 3,070,000 | 18,420 | 6,000 | 6,420 | 5,580 |
| 19/06/2026 | 6,000 | -0.01 (-0.17%) | 149,600 | 892.94 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 18/06/2026 | 6,010 | -0.03 (-0.5%) | 123,700 | 745.28 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 17/06/2026 | 6,040 | -0.01 (-0.17%) | 39,200 | 237.51 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 16/06/2026 | 6,050 | 0 (0%) | 73,000 | 441.8 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 15/06/2026 | 6,050 | 0 (0%) | 83,800 | 507.62 | 7,796,000 | 47,165.8 | 6,050 | 6,470 | 5,630 |
| 12/06/2026 | 6,050 | 0 (0%) | 141,300 | 856.64 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 11/06/2026 | 6,050 | -0.05 (-0.82%) | 62,800 | 381.18 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 10/06/2026 | 6,100 | 0 (0%) | 41,000 | 251.48 | 3,422,000 | 20,874.2 | 6,100 | 6,520 | 5,680 |
| 09/06/2026 | 6,100 | 0.04 (0.66%) | 75,700 | 458.18 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 08/06/2026 | 6,060 | -0.18 (-2.88%) | 65,600 | 401.31 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 05/06/2026 | 6,240 | -0.01 (-0.16%) | 39,400 | 245.93 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 04/06/2026 | 6,250 | 0.12 (1.96%) | 88,200 | 554.83 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 03/06/2026 | 6,500 | -0.04 (-0.61%) | 66,900 | 435.52 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 02/06/2026 | 6,540 | 0 (0%) | 43,700 | 285.04 | 3,720,000 | 24,552 | 6,540 | 6,990 | 6,090 |
| 01/06/2026 | 6,540 | 0.07 (1.08%) | 48,800 | 320.63 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 29/05/2026 | 6,470 | 0.01 (0.15%) | 104,100 | 674.94 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 28/05/2026 | 6,460 | -0.03 (-0.46%) | 91,900 | 595.52 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 27/05/2026 | 6,490 | -0.01 (-0.15%) | 74,400 | 484.13 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 26/05/2026 | 6,500 | 0.02 (0.31%) | 77,800 | 503.05 | 5,400,000 | 35,640 | 6,480 | 6,930 | 6,030 |
| 25/05/2026 | 6,480 | 0 (0%) | 71,600 | 465.42 | 80,000 | 524 | 6,480 | 6,930 | 6,030 |
| 22/05/2026 | 6,480 | -0.07 (-1.07%) | 56,700 | 368.66 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 21/05/2026 | 6,550 | 0 (0%) | 35,200 | 228.93 | 80,000 | 524 | 6,550 | 7,000 | 6,100 |
| 20/05/2026 | 6,550 | -0.03 (-0.46%) | 136,900 | 896.93 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 19/05/2026 | 6,580 | -0.07 (-1.05%) | 24,500 | 161.47 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 18/05/2026 | 6,650 | 0.03 (0.45%) | 79,300 | 520.71 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 15/05/2026 | 6,620 | 0 (0%) | 44,900 | 297.93 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 14/05/2026 | 6,620 | -0.03 (-0.45%) | 50,200 | 333.39 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 13/05/2026 | 6,650 | 0.01 (0.15%) | 42,800 | 281.03 | 11,100,000 | 75,480 | 6,640 | 7,100 | 6,180 |
| 12/05/2026 | 6,640 | 0.09 (1.37%) | 22,100 | 146.65 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 11/05/2026 | 6,550 | -0.1 (-1.5%) | 103,900 | 688.3 | 3,000,000 | 20,400 | 6,650 | 7,110 | 6,190 |
| 08/05/2026 | 6,650 | -0.03 (-0.45%) | 48,000 | 319.22 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 07/05/2026 | 6,680 | -0.03 (-0.45%) | 63,900 | 426.97 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 06/05/2026 | 6,710 | 0 (0%) | 126,600 | 845.38 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 05/05/2026 | 6,710 | -0.05 (-0.74%) | 72,700 | 488.7 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 04/05/2026 | 6,760 | 0 (0%) | 40,700 | 275.42 | 1,940,000 | 13,192 | 6,760 | 7,230 | 6,290 |
| 29/04/2026 | 6,760 | -0.01 (-0.15%) | 90,800 | 614.44 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 28/04/2026 | 6,770 | -0.04 (-0.59%) | 73,600 | 498.99 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 24/04/2026 | 6,810 | -0.02 (-0.29%) | 58,200 | 396.61 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 23/04/2026 | 6,830 | 0 (0%) | 71,500 | 488.87 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 22/04/2026 | 6,830 | 0.01 (0.15%) | 61,500 | 418.62 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 21/04/2026 | 6,820 | -0.03 (-0.44%) | 149,700 | 1,024.41 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 20/04/2026 | 6,850 | 0.02 (0.29%) | 48,600 | 332.61 | 3,502,000 | 24,163.8 | 6,830 | 7,300 | 6,360 |
| 17/04/2026 | 6,830 | 0.01 (0.15%) | 19,800 | 135.79 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 16/04/2026 | 6,820 | -0.08 (-1.16%) | 65,700 | 451.78 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 15/04/2026 | 6,900 | -0.1 (-1.43%) | 100,200 | 697.46 | 227,000 | 1,586.73 | 7,000 | 7,490 | 6,510 |
| 14/04/2026 | 7,000 | 0.09 (1.3%) | 110,800 | 771. | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 13/04/2026 | 6,910 | -0.15 (-2.12%) | 151,600 | 1,054.13 | 227,000 | 1,586.73 | 7,060 | 7,550 | 6,570 |
| 10/04/2026 | 7,060 | -0.01 (-0.14%) | 392,900 | 2,783.02 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 09/04/2026 | 7,070 | -0.15 (-2.08%) | 227,800 | 1,627.13 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 08/04/2026 | 7,220 | 0.46 (6.8%) | 479,400 | 3,378.58 | 1,046,000 | 7,531.2 | 6,760 | 7,230 | 6,290 |
| 07/04/2026 | 6,760 | -0.03 (-0.44%) | 206,500 | 1,406.8 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 06/04/2026 | 6,790 | -0.01 (-0.15%) | 194,800 | 1,312.95 | 2,330,000 | 15,844 | 6,800 | 7,270 | 6,330 |
| 03/04/2026 | 6,800 | 0 (0%) | 27,800 | 190. | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 02/04/2026 | 6,800 | -0.23 (-3.27%) | 57,100 | 393.3 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 01/04/2026 | 7,030 | 0.06 (0.86%) | 203,700 | 1,428.93 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 31/03/2026 | 6,970 | 0.45 (6.9%) | 605,100 | 4,163.06 | 0 | 0 | 6,520 | 6,970 | 6,070 |
| 30/03/2026 | 6,520 | -0.08 (-1.21%) | 44,200 | 288.12 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 27/03/2026 | 6,600 | 0.24 (3.77%) | 179,600 | 1,173.78 | 0 | 0 | 6,360 | 6,800 | 5,920 |
| 26/03/2026 | 6,360 | -0.03 (-0.47%) | 61,500 | 392.58 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 25/03/2026 | 6,390 | 0.03 (0.47%) | 61,300 | 392.21 | 0 | 0 | 6,360 | 6,800 | 5,920 |
| 24/03/2026 | 6,360 | 0.14 (2.25%) | 32,900 | 209.71 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 23/03/2026 | 6,220 | -0.28 (-4.31%) | 79,400 | 498.67 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 20/03/2026 | 6,500 | -0.05 (-0.76%) | 74,000 | 481.62 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 19/03/2026 | 6,550 | -0.09 (-1.36%) | 26,100 | 170.71 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 18/03/2026 | 6,640 | -0.08 (-1.19%) | 116,600 | 780.59 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 17/03/2026 | 6,720 | 0 (0%) | 89,600 | 603.43 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 16/03/2026 | 6,720 | 0.02 (0.3%) | 196,800 | 1,323.51 | 4,810,000 | 31,265 | 6,700 | 7,160 | 6,240 |
| 13/03/2026 | 6,700 | 0.1 (1.52%) | 435,500 | 2,938.54 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 12/03/2026 | 6,600 | 0.15 (2.33%) | 207,000 | 1,356.04 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 11/03/2026 | 6,450 | 0.3 (4.88%) | 325,200 | 2,054.62 | 3,570,000 | 21,420 | 6,150 | 6,580 | 5,720 |
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