| 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 | |||
| 27/05/2026 | 2,980 | -0.02 (-0.67%) | 69,900 | 209.81 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 26/05/2026 | 3,000 | -0.01 (-0.33%) | 70,100 | 210.23 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 25/05/2026 | 3,010 | -0.03 (-0.99%) | 91,600 | 275.85 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 22/05/2026 | 3,040 | -0.04 (-1.3%) | 99,500 | 301.26 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 21/05/2026 | 3,080 | -0.06 (-1.91%) | 229,200 | 703.56 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 20/05/2026 | 3,140 | -0.04 (-1.26%) | 86,400 | 268.57 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 19/05/2026 | 3,180 | 0 (0%) | 71,800 | 226.51 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 18/05/2026 | 3,180 | 0 (0%) | 38,100 | 120.78 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 15/05/2026 | 3,180 | -0.02 (-0.63%) | 37,700 | 120.52 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 14/05/2026 | 3,200 | -0.02 (-0.62%) | 33,900 | 108.39 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 13/05/2026 | 3,220 | 0.04 (1.26%) | 50,300 | 161.04 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 12/05/2026 | 3,180 | -0.01 (-0.31%) | 24,400 | 77.39 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 11/05/2026 | 3,190 | 0.02 (0.63%) | 44,000 | 140.46 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 08/05/2026 | 3,170 | -0.08 (-2.46%) | 75,400 | 240.6 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 07/05/2026 | 3,250 | -0.01 (-0.31%) | 70,100 | 229.09 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 06/05/2026 | 3,260 | -0.01 (-0.31%) | 50,800 | 166.4 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 05/05/2026 | 3,270 | 0 (0%) | 26,600 | 86.99 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 04/05/2026 | 3,270 | -0.02 (-0.61%) | 56,000 | 183.63 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 29/04/2026 | 3,290 | 0.01 (0.3%) | 36,400 | 119.35 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 28/04/2026 | 3,280 | -0.03 (-0.91%) | 135,200 | 443.32 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 24/04/2026 | 3,310 | 0 (0%) | 23,300 | 76.85 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 23/04/2026 | 3,310 | -0.03 (-0.9%) | 172,100 | 568.84 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 22/04/2026 | 3,340 | 0 (0%) | 46,000 | 154.07 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 21/04/2026 | 3,340 | 0.01 (0.3%) | 61,600 | 204.28 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 20/04/2026 | 3,330 | 0.04 (1.22%) | 132,400 | 442.64 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 17/04/2026 | 3,290 | 0.01 (0.3%) | 50,600 | 165.35 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 16/04/2026 | 3,280 | -0.01 (-0.3%) | 89,100 | 292.56 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 15/04/2026 | 3,290 | -0.04 (-1.2%) | 127,900 | 423.74 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 14/04/2026 | 3,330 | -0.07 (-2.06%) | 94,700 | 319.29 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 13/04/2026 | 3,400 | 0.09 (2.72%) | 199,600 | 686.54 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 10/04/2026 | 3,310 | 0 (0%) | 70,500 | 233.56 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 09/04/2026 | 3,310 | -0.01 (-0.3%) | 28,100 | 92.83 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 08/04/2026 | 3,320 | 0.04 (1.22%) | 121,300 | 400.42 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 07/04/2026 | 3,280 | 0 (0%) | 46,200 | 152.73 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 06/04/2026 | 3,280 | 0 (0%) | 40,400 | 133.4 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 03/04/2026 | 3,280 | -0.02 (-0.61%) | 80,800 | 269.85 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 02/04/2026 | 3,300 | 0 (0%) | 41,800 | 138.78 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 01/04/2026 | 3,300 | 0.06 (1.85%) | 110,600 | 363.89 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 31/03/2026 | 3,240 | 0 (0%) | 92,900 | 301.12 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 30/03/2026 | 3,240 | -0.04 (-1.22%) | 27,500 | 89.23 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 27/03/2026 | 3,280 | -0.01 (-0.3%) | 114,400 | 376.76 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 26/03/2026 | 3,290 | 0.04 (1.23%) | 47,300 | 156.01 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 25/03/2026 | 3,250 | -0.03 (-0.91%) | 174,600 | 562.5 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 24/03/2026 | 3,280 | 0 (0%) | 48,500 | 160.38 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 23/03/2026 | 3,280 | -0.11 (-3.24%) | 56,500 | 187.33 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 20/03/2026 | 3,390 | -0.01 (-0.29%) | 35,100 | 118.27 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 19/03/2026 | 3,400 | -0.04 (-1.16%) | 82,400 | 278.38 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 18/03/2026 | 3,440 | -0.01 (-0.29%) | 50,700 | 175.06 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 17/03/2026 | 3,450 | 0.06 (1.77%) | 122,000 | 422.37 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 16/03/2026 | 3,390 | 0.06 (1.8%) | 54,100 | 182.76 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 13/03/2026 | 3,330 | 0.04 (1.22%) | 92,400 | 309.03 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 12/03/2026 | 3,290 | -0.12 (-3.52%) | 193,100 | 640.32 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 11/03/2026 | 3,410 | -0.01 (-0.29%) | 78,200 | 266.26 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 10/03/2026 | 3,420 | -0.07 (-2.01%) | 502,400 | 1,668.23 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 09/03/2026 | 3,490 | -0.26 (-6.93%) | 152,700 | 532.95 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 06/03/2026 | 3,750 | -0.12 (-3.1%) | 116,400 | 441.89 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 05/03/2026 | 3,870 | -0.05 (-1.28%) | 54,400 | 211.7 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 04/03/2026 | 3,920 | -0.07 (-1.75%) | 83,300 | 326.05 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 03/03/2026 | 3,990 | 0 (0%) | 68,400 | 275.12 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 02/03/2026 | 3,990 | -0.01 (-0.25%) | 153,200 | 608.59 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 27/02/2026 | 4,000 | -0.02 (-0.5%) | 77,700 | 311.25 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 26/02/2026 | 4,020 | 0 (0%) | 71,800 | 288.76 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 25/02/2026 | 4,020 | -0.06 (-1.47%) | 99,900 | 406.8 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 24/02/2026 | 4,080 | 0.06 (1.49%) | 82,600 | 334.34 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 23/02/2026 | 4,020 | 0.02 (0.5%) | 65,800 | 265.35 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/02/2026 | 4,000 | -0.07 (-1.72%) | 99,100 | 397.85 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 12/02/2026 | 4,070 | 0 (0%) | 46,600 | 189.9 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 11/02/2026 | 4,070 | -0.02 (-0.49%) | 126,900 | 516.52 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 10/02/2026 | 4,090 | -0.04 (-0.97%) | 71,000 | 289.87 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 09/02/2026 | 4,130 | -0.07 (-1.67%) | 176,700 | 711.82 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 06/02/2026 | 4,200 | -0.17 (-3.89%) | 203,400 | 858.65 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 05/02/2026 | 4,370 | -0.09 (-2.02%) | 95,700 | 421.18 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 04/02/2026 | 4,460 | 0.1 (2.29%) | 96,000 | 421.61 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 03/02/2026 | 4,360 | 0.02 (0.46%) | 120,400 | 522.21 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 02/02/2026 | 4,340 | -0.12 (-2.69%) | 74,400 | 325.37 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 30/01/2026 | 4,460 | -0.03 (-0.67%) | 123,200 | 542.1 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 29/01/2026 | 4,490 | 0.05 (1.13%) | 78,200 | 347.82 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 28/01/2026 | 4,440 | 0 (0%) | 106,400 | 469.19 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 27/01/2026 | 4,440 | 0 (0%) | 83,700 | 368.7 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 26/01/2026 | 4,440 | 0.02 (0.45%) | 147,800 | 655.08 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 23/01/2026 | 4,420 | -0.03 (-0.67%) | 121,600 | 536.83 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 22/01/2026 | 4,450 | 0.03 (0.68%) | 101,700 | 454.55 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 21/01/2026 | 4,420 | -0.08 (-1.78%) | 67,800 | 303.02 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 20/01/2026 | 4,500 | -0.06 (-1.32%) | 99,500 | 448.83 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 19/01/2026 | 4,560 | -0.03 (-0.65%) | 39,700 | 180.91 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 16/01/2026 | 4,590 | -0.01 (-0.22%) | 98,400 | 449.2 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 15/01/2026 | 4,600 | 0.05 (1.1%) | 85,500 | 391.66 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 14/01/2026 | 4,550 | 0.02 (0.44%) | 62,100 | 282.44 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 13/01/2026 | 4,530 | 0.1 (2.26%) | 108,600 | 489.31 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 12/01/2026 | 4,430 | -0.04 (-0.89%) | 257,300 | 1,140.27 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 09/01/2026 | 4,470 | -0.32 (-6.68%) | 183,700 | 840.72 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 08/01/2026 | 4,790 | 0 (0%) | 83,300 | 399.76 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 07/01/2026 | 4,790 | 0 (0%) | 69,200 | 329.37 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 06/01/2026 | 4,790 | 0.08 (1.7%) | 84,200 | 401.19 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 05/01/2026 | 4,710 | -0.06 (-1.26%) | 47,600 | 226.22 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 31/12/2025 | 4,770 | 0.01 (0.21%) | 46,200 | 222.33 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 30/12/2025 | 4,760 | 0.11 (2.37%) | 73,700 | 348.49 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 29/12/2025 | 4,650 | -0.29 (-5.87%) | 185,400 | 878.17 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 26/12/2025 | 4,940 | -0.13 (-2.56%) | 190,600 | 946.65 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 25/12/2025 | 5,070 | -0.04 (-0.78%) | 59,600 | 301.1 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 24/12/2025 | 5,110 | -0.03 (-0.58%) | 76,700 | 389.84 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 23/12/2025 | 5,140 | 0.02 (0.39%) | 43,800 | 224.98 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 22/12/2025 | 5,120 | 0.03 (0.59%) | 55,600 | 286.62 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 19/12/2025 | 5,090 | -0.13 (-2.49%) | 190,300 | 981.6 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 18/12/2025 | 5,220 | -0.06 (-1.14%) | 85,200 | 448.82 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 17/12/2025 | 5,280 | -0.1 (-1.86%) | 95,100 | 503.17 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 16/12/2025 | 5,380 | 0.05 (0.94%) | 80,100 | 429.52 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 15/12/2025 | 5,330 | -0.01 (-0.19%) | 43,900 | 235.7 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 12/12/2025 | 5,340 | -0.14 (-2.55%) | 109,800 | 596 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 11/12/2025 | 5,480 | -0.02 (-0.36%) | 91,800 | 504.57 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 10/12/2025 | 5,500 | -0.09 (-1.61%) | 140,200 | 771.16 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 09/12/2025 | 5,590 | -0.04 (-0.71%) | 121,700 | 675.23 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 08/12/2025 | 5,630 | -0.02 (-0.35%) | 121,300 | 681.77 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 05/12/2025 | 5,650 | -0.12 (-2.08%) | 119,700 | 678.39 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 04/12/2025 | 5,770 | 0.2 (3.59%) | 336,800 | 1,936.89 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 03/12/2025 | 5,570 | -0.01 (-0.18%) | 128,100 | 713.9 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 02/12/2025 | 5,580 | 0.1 (1.82%) | 251,200 | 1,384.26 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 01/12/2025 | 5,480 | -0.04 (-0.72%) | 213,200 | 1,160.24 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 28/11/2025 | 5,520 | 0 (0%) | 145,000 | 797.25 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 27/11/2025 | 5,520 | 0.01 (0.18%) | 116,200 | 639.14 | 0 | 0 | 5,510 | 5,890 | 5,130 |
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