| 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 | |||
| 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 |
| 23/02/2026 | 4,970 | 0.03 (0.61%) | 107,700 | 535.3 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 13/02/2026 | 4,940 | 0 (0%) | 144,600 | 707.95 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 12/02/2026 | 4,940 | 0 (0%) | 132,300 | 650.74 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 11/02/2026 | 4,940 | 0.02 (0.41%) | 152,400 | 755.83 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 10/02/2026 | 4,920 | -0.14 (-2.77%) | 231,500 | 1,153.24 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 09/02/2026 | 5,060 | 0 (0%) | 131,700 | 667.15 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 06/02/2026 | 5,060 | -0.1 (-1.94%) | 210,000 | 1,076.87 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 05/02/2026 | 5,160 | -0.04 (-0.77%) | 130,300 | 675.79 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 04/02/2026 | 5,200 | 0.23 (4.63%) | 482,500 | 2,467.26 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 03/02/2026 | 4,970 | 0.01 (0.2%) | 173,300 | 858.57 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 02/02/2026 | 4,960 | -0.04 (-0.8%) | 169,500 | 837.62 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 30/01/2026 | 5,000 | -0.02 (-0.4%) | 197,300 | 986.46 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 29/01/2026 | 5,020 | -0.02 (-0.4%) | 216,500 | 1,087.01 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 28/01/2026 | 5,040 | -0.06 (-1.18%) | 177,400 | 900.6 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 27/01/2026 | 5,100 | -0.02 (-0.39%) | 131,200 | 670.4 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 26/01/2026 | 5,120 | -0.06 (-1.16%) | 119,500 | 617.91 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 23/01/2026 | 5,180 | -0.02 (-0.38%) | 268,000 | 1,394.6 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 22/01/2026 | 5,200 | 0.06 (1.17%) | 149,200 | 770.76 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 21/01/2026 | 5,140 | -0.12 (-2.28%) | 295,700 | 1,515.21 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 20/01/2026 | 5,260 | 0.01 (0.19%) | 266,900 | 1,408.18 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 19/01/2026 | 5,250 | -0.04 (-0.76%) | 352,000 | 1,867.98 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 16/01/2026 | 5,290 | 0.21 (4.13%) | 679,400 | 3,548.89 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 15/01/2026 | 5,080 | 0.18 (3.67%) | 502,200 | 2,513.23 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/01/2026 | 4,900 | 0.07 (1.45%) | 278,500 | 1,357.3 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 13/01/2026 | 4,830 | -0.01 (-0.21%) | 201,700 | 972.44 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 12/01/2026 | 4,840 | 0.14 (2.98%) | 193,900 | 930.56 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 09/01/2026 | 4,700 | -0.01 (-0.21%) | 172,200 | 805.81 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 08/01/2026 | 4,710 | -0.04 (-0.84%) | 141,100 | 664.44 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 07/01/2026 | 4,750 | 0.03 (0.64%) | 132,700 | 627.09 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 06/01/2026 | 4,720 | -0.03 (-0.63%) | 41,600 | 196.51 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 05/01/2026 | 4,750 | 0.01 (0.21%) | 82,500 | 390.69 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 31/12/2025 | 4,740 | -0.05 (-1.04%) | 159,800 | 759.41 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 30/12/2025 | 4,790 | -0.01 (-0.21%) | 42,100 | 200.82 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 29/12/2025 | 4,800 | -0.01 (-0.21%) | 81,400 | 391.55 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 26/12/2025 | 4,810 | 0.03 (0.63%) | 128,400 | 620.9 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 25/12/2025 | 4,780 | 0 (0%) | 29,600 | 140.93 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 24/12/2025 | 4,780 | -0.01 (-0.21%) | 39,700 | 190.68 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 23/12/2025 | 4,790 | -0.04 (-0.83%) | 120,300 | 576.51 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/12/2025 | 4,830 | 0 (0%) | 65,900 | 317.72 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 19/12/2025 | 4,830 | 0.04 (0.84%) | 85,400 | 410.14 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 18/12/2025 | 4,790 | 0 (0%) | 39,900 | 191. | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 17/12/2025 | 4,790 | -0.06 (-1.24%) | 72,600 | 349.05 | 0 | 0 | 4,850 | 5,180 | 4,520 |
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