| 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 | |||
| 24/08/2026 | 3,950 | 0.01 (0.25%) | 52,100 | 205.86 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 21/08/2026 | 3,940 | -0.01 (-0.25%) | 169,500 | 666.73 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 20/08/2026 | 3,950 | 0 (0%) | 82,500 | 327.66 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 19/08/2026 | 3,950 | -0.02 (-0.5%) | 93,300 | 368.94 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 18/08/2026 | 3,970 | 0.01 (0.25%) | 88,600 | 351.5 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 17/08/2026 | 3,960 | -0.01 (-0.25%) | 93,300 | 370.07 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 14/08/2026 | 3,970 | -0.03 (-0.75%) | 115,400 | 459.78 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/08/2026 | 4,000 | 0 (0%) | 108,900 | 435.12 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 12/08/2026 | 4,000 | 0 (0%) | 83,600 | 334.68 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 11/08/2026 | 4,000 | 0.01 (0.25%) | 100,400 | 401.71 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 10/08/2026 | 3,990 | 0 (0%) | 119,900 | 476.95 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 07/08/2026 | 3,990 | 0.01 (0.25%) | 120,700 | 480.44 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 06/08/2026 | 3,980 | 0 (0%) | 82,800 | 329.73 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 05/08/2026 | 3,980 | -0.04 (-1.%) | 116,000 | 466.13 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 04/08/2026 | 4,020 | 0.04 (1.01%) | 121,500 | 490.44 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 03/08/2026 | 3,980 | 0.05 (1.27%) | 383,600 | 1,553.89 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 31/07/2026 | 3,930 | 0 (0%) | 77,900 | 308.26 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 30/07/2026 | 3,930 | 0.03 (0.77%) | 120,000 | 470.97 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 29/07/2026 | 3,900 | 0 (0%) | 151,400 | 586.46 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 28/07/2026 | 3,900 | -0.01 (-0.26%) | 134,500 | 522.53 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 27/07/2026 | 3,910 | -0.01 (-0.26%) | 92,400 | 362.93 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 24/07/2026 | 3,920 | -0.08 (-2%) | 86,700 | 345.56 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 23/07/2026 | 4,000 | 0.02 (0.5%) | 157,600 | 624.37 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 22/07/2026 | 3,980 | -0.04 (-1.%) | 110,400 | 441.48 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 21/07/2026 | 4,020 | 0 (0%) | 134,900 | 547.97 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 20/07/2026 | 4,020 | -0.14 (-3.37%) | 160,400 | 655.61 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 17/07/2026 | 4,160 | -0.06 (-1.42%) | 105,400 | 444.76 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 16/07/2026 | 4,220 | -0.08 (-1.86%) | 142,800 | 602.78 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 15/07/2026 | 4,300 | 0 (0%) | 118,800 | 508.72 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 14/07/2026 | 4,300 | 0 (0%) | 248,800 | 1,033.19 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 13/07/2026 | 4,300 | -0.06 (-1.38%) | 142,900 | 616.2 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 10/07/2026 | 4,360 | 0 (0%) | 120,000 | 523.6 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 09/07/2026 | 4,360 | -0.01 (-0.23%) | 222,300 | 971.13 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 08/07/2026 | 4,370 | -0.01 (-0.23%) | 143,900 | 629.91 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 07/07/2026 | 4,380 | 0 (0%) | 129,800 | 568.1 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 06/07/2026 | 4,380 | -0.01 (-0.23%) | 121,800 | 533.49 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 03/07/2026 | 4,390 | 0.01 (0.23%) | 112,600 | 493.48 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 02/07/2026 | 4,380 | 0 (0%) | 118,900 | 521.52 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 01/07/2026 | 4,380 | -0.02 (-0.45%) | 133,100 | 585.01 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 30/06/2026 | 4,400 | 0 (0%) | 139,600 | 611.49 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 29/06/2026 | 4,400 | 0.03 (0.69%) | 111,700 | 489.7 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 26/06/2026 | 4,370 | 0 (0%) | 121,200 | 529.99 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 25/06/2026 | 4,370 | 0 (0%) | 104,500 | 457.79 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 24/06/2026 | 4,370 | 0 (0%) | 147,300 | 642.35 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 23/06/2026 | 4,370 | -0.1 (-2.24%) | 136,100 | 600.94 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 22/06/2026 | 4,470 | 0.05 (1.13%) | 107,300 | 477.79 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 19/06/2026 | 4,420 | -0.08 (-1.78%) | 116,000 | 518.4 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 18/06/2026 | 4,500 | -0.01 (-0.22%) | 104,500 | 469.85 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 17/06/2026 | 4,510 | 0 (0%) | 118,000 | 529.37 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 16/06/2026 | 4,510 | 0.05 (1.12%) | 217,900 | 980.64 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 15/06/2026 | 4,460 | 0.07 (1.59%) | 126,800 | 568.05 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 12/06/2026 | 4,390 | 0.01 (0.23%) | 152,400 | 665.47 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 11/06/2026 | 4,380 | 0 (0%) | 127,900 | 558.63 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 10/06/2026 | 4,380 | 0.02 (0.46%) | 174,400 | 765.69 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 09/06/2026 | 4,360 | 0.01 (0.23%) | 158,100 | 690.6 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 08/06/2026 | 4,350 | -0.12 (-2.68%) | 149,700 | 658.93 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 05/06/2026 | 4,470 | 0 (0%) | 138,700 | 620.39 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 04/06/2026 | 4,470 | -0.08 (-1.76%) | 162,500 | 735.77 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 03/06/2026 | 4,550 | 0.03 (0.66%) | 120,700 | 545.16 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 02/06/2026 | 4,520 | 0.01 (0.22%) | 101,700 | 466.12 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 01/06/2026 | 4,510 | 0.01 (0.22%) | 129,200 | 581.23 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 29/05/2026 | 4,500 | -0.09 (-1.96%) | 182,300 | 823.57 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 28/05/2026 | 4,590 | -0.01 (-0.22%) | 423,600 | 1,948.03 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 27/05/2026 | 4,600 | -0.01 (-0.22%) | 122,500 | 563.57 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 26/05/2026 | 4,610 | -0.03 (-0.65%) | 109,200 | 504.78 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 25/05/2026 | 4,640 | -0.01 (-0.22%) | 106,000 | 492. | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 22/05/2026 | 4,650 | 0.06 (1.31%) | 185,500 | 848.24 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 21/05/2026 | 4,590 | 0.09 (2%) | 135,400 | 612.59 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 20/05/2026 | 4,500 | -0.04 (-0.88%) | 180,200 | 813.5 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 19/05/2026 | 4,540 | -0.02 (-0.44%) | 135,600 | 617.18 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 18/05/2026 | 4,560 | -0.01 (-0.22%) | 171,100 | 779.38 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 15/05/2026 | 4,570 | -0.04 (-0.87%) | 143,100 | 657.99 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 14/05/2026 | 4,610 | 0.04 (0.88%) | 124,900 | 574.8 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 13/05/2026 | 4,570 | 0.02 (0.44%) | 124,800 | 570.97 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/05/2026 | 4,550 | -0.06 (-1.3%) | 187,600 | 861.3 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 11/05/2026 | 4,610 | -0.03 (-0.65%) | 189,400 | 875.11 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 08/05/2026 | 4,640 | 0.01 (0.22%) | 144,100 | 667.16 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 07/05/2026 | 4,630 | -0.04 (-0.86%) | 125,000 | 584.88 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 06/05/2026 | 4,670 | 0.01 (0.21%) | 183,500 | 845.4 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 05/05/2026 | 4,660 | -0.02 (-0.43%) | 155,500 | 723.81 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 04/05/2026 | 4,680 | 0.02 (0.43%) | 145,300 | 678.38 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 29/04/2026 | 4,660 | -0.04 (-0.85%) | 132,000 | 617.86 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 28/04/2026 | 4,700 | 0 (0%) | 139,300 | 655.95 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 24/04/2026 | 4,700 | 0 (0%) | 126,700 | 595.38 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 23/04/2026 | 4,700 | 0.01 (0.21%) | 186,500 | 870.81 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 22/04/2026 | 4,690 | -0.01 (-0.21%) | 134,600 | 632.25 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/04/2026 | 4,700 | -0.09 (-1.88%) | 229,000 | 1,101.39 | 100,000 | 450 | 4,790 | 5,120 | 4,460 |
| 20/04/2026 | 4,790 | -0.02 (-0.42%) | 184,300 | 883.65 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 17/04/2026 | 4,810 | 0.01 (0.21%) | 187,800 | 901.74 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 16/04/2026 | 4,800 | -0.09 (-1.84%) | 267,400 | 1,285.86 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 15/04/2026 | 4,890 | -0.01 (-0.2%) | 403,100 | 2,011.51 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/04/2026 | 4,900 | 0.32 (6.99%) | 673,800 | 3,236.86 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 13/04/2026 | 4,580 | -0.01 (-0.22%) | 165,400 | 757.02 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 10/04/2026 | 4,590 | -0.05 (-1.08%) | 147,600 | 680.49 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 09/04/2026 | 4,640 | 0.01 (0.22%) | 168,600 | 773.84 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 08/04/2026 | 4,630 | 0.13 (2.89%) | 182,000 | 842.46 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 07/04/2026 | 4,500 | 0.04 (0.9%) | 179,500 | 805.32 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 06/04/2026 | 4,460 | -0.05 (-1.11%) | 214,100 | 962.21 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 03/04/2026 | 4,510 | -0.06 (-1.31%) | 168,500 | 767.19 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 02/04/2026 | 4,570 | -0.09 (-1.93%) | 216,600 | 992.7 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 01/04/2026 | 4,660 | 0.06 (1.3%) | 243,100 | 1,129.48 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 31/03/2026 | 4,600 | 0.09 (2.%) | 239,700 | 1,094.84 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 30/03/2026 | 4,510 | 0.01 (0.22%) | 168,600 | 760.2 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 27/03/2026 | 4,500 | 0 (0%) | 184,900 | 829.67 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 26/03/2026 | 4,500 | -0.01 (-0.22%) | 120,600 | 541.31 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 25/03/2026 | 4,510 | 0.04 (0.89%) | 183,000 | 824.56 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 24/03/2026 | 4,470 | 0.05 (1.13%) | 185,800 | 832.66 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 23/03/2026 | 4,420 | -0.08 (-1.78%) | 267,700 | 1,191.85 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 20/03/2026 | 4,500 | -0.01 (-0.22%) | 225,500 | 1,013.87 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 19/03/2026 | 4,510 | -0.04 (-0.88%) | 147,400 | 664.56 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 18/03/2026 | 4,550 | -0.03 (-0.66%) | 134,600 | 615.97 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 17/03/2026 | 4,580 | 0.06 (1.33%) | 144,000 | 661.32 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 16/03/2026 | 4,520 | -0.05 (-1.09%) | 184,400 | 840.82 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 13/03/2026 | 4,570 | -0.02 (-0.44%) | 136,000 | 622.17 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 12/03/2026 | 4,590 | -0.01 (-0.22%) | 167,200 | 759.45 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 11/03/2026 | 4,600 | 0.08 (1.77%) | 179,700 | 818.68 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 10/03/2026 | 4,520 | 0.08 (1.8%) | 298,100 | 1,334.19 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 09/03/2026 | 4,440 | -0.33 (-6.92%) | 355,500 | 1,579.75 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 06/03/2026 | 4,770 | 0.02 (0.42%) | 149,400 | 710.87 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 05/03/2026 | 4,750 | 0.03 (0.64%) | 200,700 | 960.87 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 04/03/2026 | 4,720 | -0.13 (-2.68%) | 257,400 | 1,214.74 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 03/03/2026 | 4,850 | -0.03 (-0.61%) | 137,000 | 669.31 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 02/03/2026 | 4,880 | -0.1 (-2.01%) | 226,400 | 1,112.88 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 27/02/2026 | 4,980 | -0.07 (-1.39%) | 167,500 | 837.56 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 26/02/2026 | 5,050 | -0.03 (-0.59%) | 115,000 | 585.11 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 25/02/2026 | 5,080 | 0.11 (2.21%) | 298,800 | 1,521.11 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 24/02/2026 | 4,970 | 0 (0%) | 150,800 | 751.16 | 0 | 0 | 4,970 | 5,310 | 4,630 |
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