| 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 | |||
| 15/09/2026 | 7,100 | 0.2 (2.9%) | 9,400 | 64.74 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 14/09/2026 | 7,400 | 0.02 (0.27%) | 17,100 | 125.08 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 11/09/2026 | 7,380 | -0.12 (-1.6%) | 6,600 | 48.77 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 10/09/2026 | 7,500 | 0.24 (3.31%) | 13,200 | 95.8 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 09/09/2026 | 7,260 | 0.1 (1.4%) | 11,100 | 79.84 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 08/09/2026 | 7,160 | 0.03 (0.42%) | 15,500 | 109.77 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 07/09/2026 | 7,130 | -0.01 (-0.14%) | 608,100 | 4,287.23 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 04/09/2026 | 7,140 | 0 (0%) | 5,900 | 41.75 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 03/09/2026 | 7,140 | 0.11 (1.56%) | 6,700 | 47.73 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 28/08/2026 | 7,030 | -0.17 (-2.36%) | 32,800 | 234.77 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 27/08/2026 | 7,200 | -0.04 (-0.55%) | 23,100 | 166.01 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 26/08/2026 | 7,240 | -0.06 (-0.82%) | 1,600 | 11.49 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 25/08/2026 | 7,300 | -0.01 (-0.14%) | 22,200 | 159.74 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 24/08/2026 | 7,310 | -0.16 (-2.14%) | 5,200 | 37.53 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 21/08/2026 | 7,470 | -0.02 (-0.27%) | 9,200 | 66.97 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 20/08/2026 | 7,490 | -0.05 (-0.66%) | 18,400 | 130.94 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 19/08/2026 | 7,540 | 0.02 (0.27%) | 7,600 | 56.77 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 18/08/2026 | 7,520 | 0.14 (1.9%) | 500 | 3.76 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 17/08/2026 | 7,380 | -0.22 (-2.89%) | 17,100 | 122.17 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 14/08/2026 | 7,600 | 0.43 (6.%) | 100 | 0.76 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 13/08/2026 | 7,170 | -0.28 (-3.76%) | 10,400 | 77.42 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 12/08/2026 | 7,450 | 0.08 (1.09%) | 10,700 | 78.17 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 11/08/2026 | 7,370 | -0.32 (-4.16%) | 7,300 | 53. | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 10/08/2026 | 7,690 | 0.43 (5.92%) | 1,600 | 12.24 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 07/08/2026 | 7,260 | -0.54 (-6.92%) | 28,000 | 204.09 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 06/08/2026 | 7,800 | -0.18 (-2.26%) | 5,600 | 43.09 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 05/08/2026 | 7,980 | -0.02 (-0.25%) | 5,000 | 37.98 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 04/08/2026 | 8,000 | 0.29 (3.76%) | 1,300 | 10.38 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 03/08/2026 | 7,710 | 0.19 (2.53%) | 11,700 | 89.32 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 31/07/2026 | 7,520 | -0.06 (-0.79%) | 16,000 | 115.36 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 30/07/2026 | 7,580 | 0.08 (1.07%) | 6,400 | 45.55 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 29/07/2026 | 7,500 | 0.19 (2.6%) | 28,600 | 204.77 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 28/07/2026 | 7,310 | 0.29 (4.13%) | 5,400 | 39.06 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 27/07/2026 | 7,020 | -0.07 (-0.99%) | 17,900 | 124.51 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 24/07/2026 | 7,090 | -0.05 (-0.7%) | 3,200 | 22.44 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 23/07/2026 | 7,140 | -0.06 (-0.83%) | 26,400 | 187.85 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 22/07/2026 | 7,200 | -0.07 (-0.96%) | 9,100 | 65.76 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 21/07/2026 | 7,270 | -0.1 (-1.36%) | 9,500 | 67.12 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 20/07/2026 | 7,370 | -0.19 (-2.51%) | 15,200 | 107.62 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 17/07/2026 | 7,560 | 0 (0%) | 0 | 0 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 16/07/2026 | 7,560 | 0.06 (0.8%) | 400 | 3.02 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 15/07/2026 | 7,500 | 0 (0%) | 1,200 | 8.71 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 14/07/2026 | 7,500 | 0 (0%) | 300 | 2.26 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 13/07/2026 | 7,500 | -0.09 (-1.19%) | 200 | 1.52 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 10/07/2026 | 7,590 | 0.14 (1.88%) | 100 | 0.76 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 09/07/2026 | 7,450 | 0 (0%) | 19,700 | 148.59 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 08/07/2026 | 7,450 | -0.28 (-3.62%) | 2,000 | 14.94 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 07/07/2026 | 7,730 | -0.04 (-0.51%) | 17,100 | 129.04 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 06/07/2026 | 7,770 | -0.03 (-0.38%) | 27,400 | 208.97 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 03/07/2026 | 7,800 | 0 (0%) | 39,000 | 302.01 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 02/07/2026 | 7,800 | 0.03 (0.39%) | 6,500 | 50.33 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 01/07/2026 | 7,770 | -0.2 (-2.51%) | 37,800 | 289.21 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 30/06/2026 | 7,970 | -0.02 (-0.25%) | 40,800 | 317.99 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 29/06/2026 | 7,990 | -0.01 (-0.13%) | 52,800 | 409.35 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 26/06/2026 | 8,000 | 0.15 (1.91%) | 74,300 | 571.38 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 25/06/2026 | 7,850 | -0.05 (-0.63%) | 48,800 | 378.74 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 24/06/2026 | 7,900 | -0.04 (-0.5%) | 71,300 | 555.75 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 23/06/2026 | 7,940 | -0.06 (-0.75%) | 61,900 | 488.07 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 22/06/2026 | 8,000 | -0.09 (-1.11%) | 83,100 | 661.1 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 19/06/2026 | 8,090 | 0.19 (2.41%) | 81,300 | 645.16 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 18/06/2026 | 7,900 | -0.45 (-5.39%) | 103,400 | 825.65 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 17/06/2026 | 8,350 | 0.03 (0.36%) | 55,100 | 453.39 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 16/06/2026 | 8,320 | -0.43 (-4.91%) | 33,600 | 283.97 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 15/06/2026 | 8,750 | -0.05 (-0.57%) | 37,300 | 317.6 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 12/06/2026 | 8,800 | 0.1 (1.15%) | 49,800 | 427.25 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 11/06/2026 | 8,700 | 0.2 (2.35%) | 65,200 | 549.34 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 10/06/2026 | 8,500 | 0.27 (3.28%) | 32,200 | 269.93 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 09/06/2026 | 8,230 | 0.13 (1.6%) | 56,200 | 458.21 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 08/06/2026 | 8,100 | 0.1 (1.25%) | 86,500 | 680.69 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 05/06/2026 | 8,000 | -0.08 (-0.99%) | 22,000 | 175.88 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 04/06/2026 | 8,080 | 0.45 (5.9%) | 90,000 | 710.55 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 03/06/2026 | 7,630 | -0.07 (-0.91%) | 50,500 | 382.9 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 02/06/2026 | 7,700 | 0.07 (0.92%) | 50,900 | 388.57 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 01/06/2026 | 7,630 | -0.06 (-0.78%) | 28,000 | 212.76 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 29/05/2026 | 7,690 | -0.15 (-1.91%) | 35,600 | 268.58 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 28/05/2026 | 7,840 | -0.26 (-3.21%) | 38,600 | 298.53 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 27/05/2026 | 8,100 | -0.39 (-4.59%) | 39,300 | 316.05 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 26/05/2026 | 8,490 | 0.49 (6.13%) | 59,200 | 463. | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 25/05/2026 | 8,000 | 0.16 (2.04%) | 15,500 | 121.78 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 22/05/2026 | 7,840 | 0.07 (0.9%) | 100,800 | 760.97 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 21/05/2026 | 7,770 | 0.18 (2.37%) | 33,700 | 253.66 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 20/05/2026 | 7,590 | -0.17 (-2.19%) | 47,200 | 350.59 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 19/05/2026 | 7,760 | -0.14 (-1.77%) | 31,700 | 242.47 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 18/05/2026 | 7,900 | 0.31 (4.08%) | 19,800 | 150.73 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 15/05/2026 | 7,590 | 0.45 (6.3%) | 89,800 | 651.6 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 14/05/2026 | 7,140 | -0.36 (-4.8%) | 11,500 | 84.47 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 13/05/2026 | 7,500 | 0.2 (2.74%) | 100 | 0.75 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 12/05/2026 | 7,300 | 0.22 (3.11%) | 37,500 | 262.8 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 11/05/2026 | 7,080 | 0.03 (0.43%) | 10,600 | 74.75 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 08/05/2026 | 7,050 | 0.21 (3.07%) | 29,000 | 203.13 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 07/05/2026 | 6,840 | -0.31 (-4.34%) | 10,400 | 73.45 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 06/05/2026 | 7,150 | 0.25 (3.62%) | 500 | 3.54 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 05/05/2026 | 6,900 | -0.5 (-6.76%) | 14,500 | 100.57 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 04/05/2026 | 7,400 | 0.36 (5.11%) | 1,500 | 11.09 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 29/04/2026 | 7,040 | 0 (0%) | 14,400 | 99.42 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 28/04/2026 | 7,040 | 0.06 (0.86%) | 2,700 | 18.85 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 24/04/2026 | 6,980 | -0.01 (-0.14%) | 3,600 | 24.77 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 23/04/2026 | 6,990 | 0 (0%) | 21,300 | 147.99 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 22/04/2026 | 6,990 | -0.12 (-1.69%) | 57,400 | 399.52 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 21/04/2026 | 7,110 | 0 (0%) | 24,800 | 176.43 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 20/04/2026 | 7,110 | 0.04 (0.57%) | 35,400 | 243.59 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 17/04/2026 | 7,070 | -0.18 (-2.48%) | 54,600 | 385.56 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 16/04/2026 | 7,250 | 0.36 (5.22%) | 15,000 | 107.55 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 15/04/2026 | 6,890 | 0.22 (3.3%) | 83,200 | 553.58 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 14/04/2026 | 6,670 | 0.09 (1.37%) | 41,200 | 269.96 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 13/04/2026 | 6,580 | 0.11 (1.7%) | 69,300 | 451.54 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 10/04/2026 | 6,470 | -0.13 (-1.97%) | 16,700 | 109.15 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 09/04/2026 | 6,600 | -0.08 (-1.2%) | 37,800 | 248.37 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 08/04/2026 | 6,680 | -0.06 (-0.89%) | 39,100 | 258.76 | 0 | 0 | 6,740 | 7,210 | 6,270 |
| 07/04/2026 | 6,740 | 0.09 (1.35%) | 23,200 | 153.58 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 06/04/2026 | 6,650 | -0.17 (-2.49%) | 90,300 | 603.02 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 03/04/2026 | 6,820 | -0.02 (-0.29%) | 60,300 | 401.19 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 02/04/2026 | 6,840 | -0.1 (-1.44%) | 82,900 | 553.18 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 01/04/2026 | 6,940 | -0.12 (-1.7%) | 61,500 | 410.74 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 31/03/2026 | 7,060 | -0.04 (-0.56%) | 60,700 | 408.81 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 30/03/2026 | 7,100 | -0.09 (-1.25%) | 17,100 | 122.87 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 27/03/2026 | 7,190 | 0.17 (2.42%) | 66,200 | 465.26 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 26/03/2026 | 7,020 | 0.02 (0.29%) | 28,900 | 199.33 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 25/03/2026 | 7,000 | -0.04 (-0.57%) | 5,400 | 37.99 | 802,000 | 5,694.2 | 7,040 | 7,530 | 6,550 |
| 24/03/2026 | 7,040 | -0.01 (-0.14%) | 37,100 | 254.8 | 802,000 | 5,694.2 | 7,050 | 7,540 | 6,560 |
| 23/03/2026 | 7,050 | 0 (0%) | 0 | 0 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 20/03/2026 | 7,050 | -0.04 (-0.56%) | 12,500 | 86.25 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 19/03/2026 | 7,090 | 0.01 (0.14%) | 30,200 | 207.21 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 18/03/2026 | 7,080 | 0.13 (1.87%) | 23,700 | 162. | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 17/03/2026 | 6,950 | -0.04 (-0.57%) | 28,000 | 184.97 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 16/03/2026 | 6,990 | -0.1 (-1.41%) | 14,500 | 100.64 | 0 | 0 | 7,090 | 7,580 | 6,600 |
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