| 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 | |||
| 24/07/2026 | 4,660 | -0.05 (-1.06%) | 382,900 | 1,784.19 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 23/07/2026 | 4,710 | 0.01 (0.21%) | 1,262,800 | 5,849.74 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 22/07/2026 | 4,700 | 0 (0%) | 1,535,000 | 7,219.6 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/07/2026 | 4,700 | 0 (0%) | 1,357,100 | 6,412.95 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 20/07/2026 | 4,700 | -0.3 (-6%) | 2,176,800 | 10,471.43 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/07/2026 | 5,000 | -0.09 (-1.77%) | 1,334,800 | 6,730.25 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 16/07/2026 | 5,090 | 0.02 (0.39%) | 1,324,600 | 6,636.8 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 15/07/2026 | 5,070 | -0.12 (-2.31%) | 1,153,400 | 5,873.12 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 14/07/2026 | 5,190 | 0.04 (0.78%) | 3,222,100 | 16,467.15 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 13/07/2026 | 5,150 | -0.11 (-2.09%) | 2,885,300 | 15,324.97 | 24,000 | 126.24 | 5,260 | 5,620 | 4,900 |
| 10/07/2026 | 5,260 | 0.34 (6.91%) | 3,997,500 | 20,823.62 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 09/07/2026 | 4,920 | -0.08 (-1.6%) | 560,000 | 2,767.02 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 08/07/2026 | 5,000 | 0.09 (1.83%) | 1,599,000 | 7,923.93 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 07/07/2026 | 4,910 | 0 (0%) | 1,045,600 | 5,111.71 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 06/07/2026 | 4,910 | -0.09 (-1.8%) | 1,490,800 | 7,411.02 | 3,611,300 | 18,417.63 | 5,000 | 5,350 | 4,650 |
| 03/07/2026 | 5,000 | -0.06 (-1.19%) | 2,575,800 | 12,864.61 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 02/07/2026 | 5,060 | -0.04 (-0.78%) | 959,500 | 4,895.35 | 3,641,300 | 18,572.13 | 5,100 | 5,450 | 4,750 |
| 01/07/2026 | 5,100 | 0.03 (0.59%) | 571,000 | 2,901.17 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 30/06/2026 | 5,070 | 0 (0%) | 491,200 | 2,493.1 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 29/06/2026 | 5,070 | 0 (0%) | 1,293,900 | 6,535.75 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 26/06/2026 | 5,070 | -0.03 (-0.59%) | 874,200 | 4,431.22 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/06/2026 | 5,100 | 0 (0%) | 932,500 | 4,746.36 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 24/06/2026 | 5,100 | 0.01 (0.2%) | 1,473,900 | 7,500.54 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 23/06/2026 | 5,090 | -0.04 (-0.78%) | 595,100 | 3,052.16 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 22/06/2026 | 5,130 | -0.08 (-1.54%) | 943,100 | 4,856.08 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 19/06/2026 | 5,210 | 0.01 (0.19%) | 700,400 | 3,655.01 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 18/06/2026 | 5,200 | -0.08 (-1.52%) | 1,346,500 | 7,061.39 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 17/06/2026 | 5,280 | 0.02 (0.38%) | 962,600 | 5,080.34 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 16/06/2026 | 5,260 | 0.06 (1.15%) | 1,467,300 | 7,645.66 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 15/06/2026 | 5,200 | 0.05 (0.97%) | 1,657,400 | 8,619.74 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 12/06/2026 | 5,150 | -0.01 (-0.19%) | 662,800 | 3,427.68 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 11/06/2026 | 5,160 | -0.03 (-0.58%) | 967,100 | 4,979.48 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 10/06/2026 | 5,190 | 0.15 (2.98%) | 1,374,900 | 7,116.59 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 09/06/2026 | 5,040 | 0 (0%) | 739,100 | 3,735.56 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 08/06/2026 | 5,040 | -0.13 (-2.51%) | 1,348,900 | 6,847.78 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 05/06/2026 | 5,170 | -0.08 (-1.52%) | 1,454,000 | 7,579.35 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 04/06/2026 | 5,250 | -0.1 (-1.87%) | 1,232,200 | 6,484.27 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 03/06/2026 | 5,350 | 0.15 (2.88%) | 758,300 | 4,010.8 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 02/06/2026 | 5,200 | -0.15 (-2.8%) | 1,989,600 | 10,628.48 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 01/06/2026 | 5,350 | 0.07 (1.33%) | 1,724,500 | 9,243.28 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 29/05/2026 | 5,280 | -0.08 (-1.49%) | 956,700 | 5,085.07 | 0 | 0 | 5,360 | 5,730 | 4,990 |
| 28/05/2026 | 5,360 | -0.07 (-1.29%) | 897,800 | 4,855.79 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 27/05/2026 | 5,430 | -0.05 (-0.91%) | 1,071,500 | 5,850.36 | 190,900 | 973.59 | 5,480 | 5,860 | 5,100 |
| 26/05/2026 | 5,480 | 0.03 (0.55%) | 1,296,700 | 7,088.13 | 180,000 | 912.6 | 5,450 | 5,830 | 5,070 |
| 25/05/2026 | 5,450 | 0.1 (1.87%) | 1,631,200 | 8,896.61 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 22/05/2026 | 5,350 | 0 (0%) | 1,153,900 | 6,146.04 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 21/05/2026 | 5,350 | -0.04 (-0.74%) | 1,085,700 | 5,784.27 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 20/05/2026 | 5,390 | -0.21 (-3.75%) | 2,955,100 | 15,922.76 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 19/05/2026 | 5,600 | -0.05 (-0.88%) | 1,182,800 | 6,642.45 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/05/2026 | 5,650 | 0 (0%) | 1,539,300 | 8,602.54 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 15/05/2026 | 5,650 | -0.01 (-0.18%) | 919,700 | 5,195.81 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 14/05/2026 | 5,660 | 0.06 (1.07%) | 2,028,000 | 11,431. | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 13/05/2026 | 5,600 | -0.08 (-1.41%) | 1,449,100 | 8,163.06 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/05/2026 | 5,680 | 0.02 (0.35%) | 1,046,300 | 6,004.35 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 11/05/2026 | 5,660 | -0.05 (-0.88%) | 1,589,400 | 9,055.92 | 426,100 | 2,266.85 | 5,710 | 6,100 | 5,320 |
| 08/05/2026 | 5,710 | -0.09 (-1.55%) | 1,675,400 | 9,657.48 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | -0.2 (-3.33%) | 2,490,900 | 14,725.11 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 06/05/2026 | 6,000 | 0.17 (2.92%) | 1,994,900 | 11,692.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 05/05/2026 | 5,830 | -0.12 (-2.02%) | 1,715,900 | 10,097.35 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/05/2026 | 5,950 | -0.1 (-1.65%) | 2,240,200 | 13,587.61 | 25,000 | 150 | 6,050 | 6,470 | 5,630 |
| 29/04/2026 | 6,050 | 0.02 (0.33%) | 1,899,100 | 11,411.74 | 170,000 | 965.6 | 6,030 | 6,450 | 5,610 |
| 28/04/2026 | 6,030 | 0 (0%) | 1,067,300 | 6,391.35 | 657,500 | 4,050.5 | 6,030 | 6,450 | 5,610 |
| 24/04/2026 | 6,030 | -0.08 (-1.31%) | 2,222,500 | 13,432.24 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 23/04/2026 | 6,110 | -0.02 (-0.33%) | 1,905,900 | 11,565.39 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 22/04/2026 | 6,130 | 0 (0%) | 1,124,000 | 6,873.39 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 21/04/2026 | 6,130 | -0.09 (-1.45%) | 1,335,400 | 8,253.24 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 20/04/2026 | 6,220 | -0.01 (-0.16%) | 1,048,200 | 6,520.67 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 17/04/2026 | 6,230 | -0.06 (-0.95%) | 1,347,700 | 8,405.23 | 1,910,000 | 11,460 | 6,290 | 6,730 | 5,850 |
| 16/04/2026 | 6,290 | -0.1 (-1.56%) | 1,839,900 | 11,542.98 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 15/04/2026 | 6,390 | 0 (0%) | 2,971,400 | 18,962.74 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 14/04/2026 | 6,390 | 0.09 (1.43%) | 2,917,100 | 18,523.98 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 13/04/2026 | 6,300 | 0.05 (0.8%) | 1,852,000 | 11,623.39 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 10/04/2026 | 6,250 | 0 (0%) | 1,681,500 | 10,535.94 | 3,358,500 | 20,822.7 | 6,250 | 6,680 | 5,820 |
| 09/04/2026 | 6,250 | 0.05 (0.81%) | 3,195,000 | 20,050.79 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 08/04/2026 | 6,200 | 0.3 (5.08%) | 1,611,100 | 9,888.73 | 3,358,500 | 19,815.15 | 5,900 | 6,310 | 5,490 |
| 07/04/2026 | 5,900 | -0.07 (-1.17%) | 1,563,100 | 9,277.6 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 06/04/2026 | 5,970 | -0.25 (-4.02%) | 1,587,900 | 9,650.39 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 03/04/2026 | 6,220 | 0 (0%) | 2,225,000 | 13,830.33 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 02/04/2026 | 6,220 | -0.11 (-1.74%) | 1,679,200 | 10,443.87 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 01/04/2026 | 6,330 | 0.07 (1.12%) | 1,906,700 | 12,112.63 | 305,000 | 1,909.3 | 6,260 | 6,690 | 5,830 |
| 31/03/2026 | 6,260 | -0.14 (-2.19%) | 3,531,400 | 22,299.34 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 30/03/2026 | 6,400 | 0.16 (2.56%) | 3,553,500 | 22,600.08 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 27/03/2026 | 6,240 | 0.4 (6.85%) | 4,177,800 | 25,544.34 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 26/03/2026 | 5,840 | -0.06 (-1.02%) | 730,900 | 4,280.67 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 25/03/2026 | 5,900 | 0.11 (1.9%) | 1,290,900 | 7,609.52 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 24/03/2026 | 5,790 | 0.27 (4.89%) | 1,524,700 | 8,731.25 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 23/03/2026 | 5,520 | -0.35 (-5.96%) | 2,622,700 | 14,648.09 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 20/03/2026 | 5,870 | -0.12 (-2.%) | 1,110,400 | 6,545.38 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 19/03/2026 | 5,990 | 0.12 (2.04%) | 1,807,300 | 10,717. | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 18/03/2026 | 5,870 | 0.01 (0.17%) | 1,478,400 | 8,685.94 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 17/03/2026 | 5,860 | 0.01 (0.17%) | 2,302,400 | 13,628.26 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 16/03/2026 | 5,850 | 0.14 (2.45%) | 1,862,600 | 10,859.9 | 100,000 | 587.5 | 5,710 | 6,100 | 5,320 |
| 13/03/2026 | 5,710 | 0.02 (0.35%) | 2,246,500 | 12,905.92 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 12/03/2026 | 5,690 | -0.06 (-1.04%) | 3,210,400 | 18,214.24 | 568,958 | 3,413.75 | 5,750 | 6,150 | 5,350 |
| 11/03/2026 | 5,750 | 0.16 (2.86%) | 2,624,900 | 15,005.84 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 10/03/2026 | 5,590 | 0 (0%) | 5,764,300 | 31,574.27 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 09/03/2026 | 5,590 | -0.42 (-6.99%) | 2,130,500 | 11,927.38 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 06/03/2026 | 6,010 | -0.05 (-0.83%) | 2,905,100 | 17,374.24 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 05/03/2026 | 6,060 | -0.04 (-0.66%) | 1,856,600 | 11,405.02 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 04/03/2026 | 6,100 | -0.05 (-0.81%) | 5,206,000 | 31,132.27 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 03/03/2026 | 6,150 | -0.09 (-1.44%) | 3,004,300 | 18,512.1 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 02/03/2026 | 6,240 | -0.21 (-3.26%) | 3,112,700 | 19,494.37 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 27/02/2026 | 6,450 | -0.17 (-2.57%) | 3,682,000 | 23,959.17 | 60,000 | 372 | 6,620 | 7,080 | 6,160 |
| 26/02/2026 | 6,620 | -0.15 (-2.22%) | 4,027,700 | 26,711.21 | 8,650,000 | 54,525 | 6,770 | 7,240 | 6,300 |
| 25/02/2026 | 6,770 | -0.07 (-1.02%) | 2,043,600 | 13,872.15 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 24/02/2026 | 6,840 | 0 (0%) | 1,805,300 | 12,291.92 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 23/02/2026 | 6,840 | -0.05 (-0.73%) | 2,066,500 | 14,144.2 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 13/02/2026 | 6,890 | -0.06 (-0.86%) | 1,220,800 | 8,410.17 | 3,319,600 | 21,477.81 | 6,950 | 7,430 | 6,470 |
| 12/02/2026 | 6,950 | 0.05 (0.72%) | 1,094,500 | 7,557.98 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 11/02/2026 | 6,900 | 0.2 (2.99%) | 1,823,400 | 12,495.55 | 124,800 | 893.57 | 6,700 | 7,160 | 6,240 |
| 10/02/2026 | 6,700 | -0.05 (-0.74%) | 3,180,100 | 21,168.2 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 09/02/2026 | 6,750 | -0.15 (-2.17%) | 2,682,900 | 18,039.85 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 06/02/2026 | 6,900 | -0.19 (-2.68%) | 2,401,100 | 16,498.45 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 05/02/2026 | 7,090 | -0.02 (-0.28%) | 1,768,900 | 12,540.36 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 04/02/2026 | 7,110 | 0.01 (0.14%) | 2,039,800 | 14,474.16 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 03/02/2026 | 7,100 | 0.12 (1.72%) | 2,442,500 | 17,298.7 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 02/02/2026 | 6,980 | -0.17 (-2.38%) | 3,210,600 | 22,389.78 | 2,500,000 | 16,660 | 7,150 | 7,650 | 6,650 |
| 30/01/2026 | 7,150 | 0.1 (1.42%) | 1,632,400 | 11,621.06 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 29/01/2026 | 7,050 | 0.16 (2.32%) | 3,454,100 | 23,941.19 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 28/01/2026 | 6,890 | 0 (0%) | 3,062,800 | 20,873.52 | 4,800,000 | 31,200 | 6,890 | 7,370 | 6,410 |
| 27/01/2026 | 6,890 | -0.06 (-0.86%) | 1,856,000 | 12,739.19 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 26/01/2026 | 6,950 | -0.31 (-4.27%) | 3,653,400 | 25,568.27 | 500,000 | 3,650 | 7,260 | 7,760 | 6,760 |
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