| 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 | |||
| 02/04/2026 | 4,620 | 0.3 (6.94%) | 39,100 | 180.64 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 01/04/2026 | 4,320 | 0.28 (6.93%) | 22,400 | 96.72 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 31/03/2026 | 4,040 | -0.04 (-0.98%) | 14,800 | 59.29 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 30/03/2026 | 4,080 | -0.06 (-1.45%) | 4,800 | 19.38 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 27/03/2026 | 4,140 | -0.01 (-0.24%) | 19,600 | 80.17 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 26/03/2026 | 4,150 | -0.06 (-1.43%) | 5,800 | 24 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 25/03/2026 | 4,210 | 0.03 (0.72%) | 28,800 | 116.91 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 24/03/2026 | 4,180 | 0 (0%) | 9,700 | 39.81 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 23/03/2026 | 4,180 | 0 (0%) | 8,000 | 33.27 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 20/03/2026 | 4,180 | -0.17 (-3.91%) | 2,800 | 11.67 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 19/03/2026 | 4,350 | -0.1 (-2.25%) | 94,200 | 408.22 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 18/03/2026 | 4,450 | -0.09 (-1.98%) | 4,200 | 18.73 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 17/03/2026 | 4,540 | 0.04 (0.89%) | 47,300 | 215.87 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 16/03/2026 | 4,500 | -0.17 (-3.64%) | 44,700 | 201.72 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 13/03/2026 | 4,670 | -0.03 (-0.64%) | 148,000 | 669.92 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 12/03/2026 | 4,700 | -0.02 (-0.42%) | 9,000 | 41.91 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 11/03/2026 | 4,720 | 0.15 (3.28%) | 3,800 | 16.55 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 10/03/2026 | 4,570 | 0.05 (1.11%) | 35,700 | 153.8 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 09/03/2026 | 4,520 | -0.33 (-6.8%) | 140,400 | 636.22 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 06/03/2026 | 4,850 | 0.05 (1.04%) | 61,000 | 304.8 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 05/03/2026 | 4,800 | 0.1 (2.13%) | 9,600 | 46.16 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 04/03/2026 | 4,700 | 0 (0%) | 3,000 | 13.94 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 03/03/2026 | 4,700 | -0.19 (-3.89%) | 12,300 | 57.26 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 02/03/2026 | 4,890 | -0.01 (-0.2%) | 57,900 | 277.4 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 27/02/2026 | 4,900 | 0.01 (0.2%) | 43,000 | 206.39 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 26/02/2026 | 4,890 | -0.01 (-0.2%) | 5,600 | 26.9 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/02/2026 | 4,900 | -0.04 (-0.81%) | 7,300 | 35.99 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 24/02/2026 | 4,940 | -0.01 (-0.2%) | 35,400 | 175.12 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 23/02/2026 | 4,950 | 0 (0%) | 10,100 | 50.47 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/02/2026 | 4,950 | 0.03 (0.61%) | 29,500 | 146.33 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 12/02/2026 | 4,920 | 0 (0%) | 25,600 | 125.64 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 11/02/2026 | 4,920 | 0.07 (1.44%) | 11,100 | 54.43 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 10/02/2026 | 4,850 | -0.01 (-0.21%) | 68,700 | 329.44 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 09/02/2026 | 4,860 | -0.04 (-0.82%) | 6,300 | 30.76 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/02/2026 | 4,900 | -0.1 (-2%) | 9,500 | 45.82 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 05/02/2026 | 5,000 | -0.05 (-0.99%) | 18,100 | 89.47 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 04/02/2026 | 5,050 | 0 (0%) | 9,000 | 44.51 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 03/02/2026 | 5,050 | -0.01 (-0.2%) | 13,300 | 67.13 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 02/02/2026 | 5,060 | -0.01 (-0.2%) | 19,300 | 99.21 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 30/01/2026 | 5,070 | -0.04 (-0.78%) | 4,500 | 22.32 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 29/01/2026 | 5,110 | 0.06 (1.19%) | 31,200 | 158.9 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 28/01/2026 | 5,050 | -0.01 (-0.2%) | 8,400 | 40.99 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 27/01/2026 | 5,060 | 0 (0%) | 3,500 | 17.56 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 26/01/2026 | 5,060 | 0 (0%) | 31,000 | 155.48 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 23/01/2026 | 5,060 | -0.04 (-0.78%) | 9,300 | 46.88 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 22/01/2026 | 5,100 | 0.06 (1.19%) | 9,700 | 49.01 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 21/01/2026 | 5,040 | -0.03 (-0.59%) | 13,700 | 69.39 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 20/01/2026 | 5,070 | -0.05 (-0.98%) | 39,200 | 198.06 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 19/01/2026 | 5,120 | -0.02 (-0.39%) | 46,200 | 237.21 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 16/01/2026 | 5,140 | 0.01 (0.19%) | 58,000 | 297.36 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 15/01/2026 | 5,130 | 0.14 (2.81%) | 19,400 | 96.19 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 14/01/2026 | 4,990 | -0.02 (-0.4%) | 20,600 | 102.77 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 13/01/2026 | 5,010 | 0.04 (0.8%) | 11,900 | 59.92 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 12/01/2026 | 4,970 | 0 (0%) | 13,500 | 65.73 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 09/01/2026 | 4,970 | 0.07 (1.43%) | 19,400 | 98.17 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 08/01/2026 | 4,900 | 0 (0%) | 143,900 | 700.38 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 07/01/2026 | 4,900 | 0.05 (1.03%) | 43,400 | 214.66 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 06/01/2026 | 4,850 | -0.1 (-2.02%) | 29,900 | 144.47 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 05/01/2026 | 4,950 | -0.07 (-1.39%) | 58,400 | 280.05 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 31/12/2025 | 5,020 | -0.12 (-2.33%) | 73,100 | 368.5 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 30/12/2025 | 5,140 | -0.02 (-0.39%) | 15,700 | 77.55 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 29/12/2025 | 5,160 | 0.05 (0.98%) | 62,600 | 326.28 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 26/12/2025 | 5,110 | -0.11 (-2.11%) | 168,200 | 867.48 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 25/12/2025 | 5,220 | -0.08 (-1.51%) | 97,700 | 512.15 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 24/12/2025 | 5,300 | -0.09 (-1.67%) | 119,000 | 636.51 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 23/12/2025 | 5,390 | -0.01 (-0.19%) | 42,800 | 226.32 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 22/12/2025 | 5,400 | 0.26 (5.06%) | 123,600 | 657.63 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 19/12/2025 | 5,140 | -0.33 (-6.03%) | 37,100 | 194.61 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 18/12/2025 | 5,470 | 0.04 (0.74%) | 23,400 | 126.11 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 17/12/2025 | 5,430 | -0.22 (-3.89%) | 152,600 | 809.21 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 16/12/2025 | 5,650 | 0.11 (1.99%) | 24,500 | 132.86 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 15/12/2025 | 5,540 | 0.09 (1.65%) | 56,600 | 309.9 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 12/12/2025 | 5,450 | -0.13 (-2.33%) | 79,900 | 451.95 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 11/12/2025 | 5,580 | 0.1 (1.82%) | 29,400 | 163.99 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 10/12/2025 | 5,480 | -0.41 (-6.96%) | 358,300 | 1,986.34 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 09/12/2025 | 5,890 | -0.14 (-2.32%) | 68,900 | 397.84 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 08/12/2025 | 6,030 | -0.04 (-0.66%) | 164,100 | 970.91 | 0 | 0 | 6,070 | 6,490 | 5,650 |
| 05/12/2025 | 6,070 | 0.24 (4.12%) | 239,000 | 1,447.79 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 04/12/2025 | 5,830 | 0.38 (6.97%) | 101,200 | 588.85 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 03/12/2025 | 5,450 | 0.35 (6.86%) | 49,300 | 264.7 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 02/12/2025 | 5,100 | -0.3 (-5.56%) | 67,300 | 352.29 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 01/12/2025 | 5,400 | -0.17 (-3.05%) | 226,100 | 1,210.29 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 28/11/2025 | 5,570 | -0.41 (-6.86%) | 679,700 | 3,825.92 | 0 | 0 | 5,980 | 6,390 | 5,570 |
| 27/11/2025 | 5,980 | -0.02 (-0.33%) | 132,500 | 777.4 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 26/11/2025 | 6,000 | 0.05 (0.84%) | 226,500 | 1,348.62 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 25/11/2025 | 5,950 | -0.04 (-0.67%) | 104,300 | 614.99 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 24/11/2025 | 5,990 | 0 (0%) | 157,500 | 941.87 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 21/11/2025 | 5,990 | -0.01 (-0.17%) | 58,700 | 349.36 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 20/11/2025 | 6,000 | 0.01 (0.17%) | 41,700 | 248.84 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 19/11/2025 | 5,990 | -0.06 (-0.99%) | 105,900 | 624.36 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 18/11/2025 | 6,050 | -0.02 (-0.33%) | 74,100 | 447.24 | 0 | 0 | 6,070 | 6,490 | 5,650 |
| 17/11/2025 | 6,070 | 0.06 (1.%) | 145,700 | 876.91 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 14/11/2025 | 6,010 | -0.18 (-2.91%) | 148,300 | 890.35 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 13/11/2025 | 6,190 | 0.1 (1.64%) | 126,900 | 783.66 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 12/11/2025 | 6,090 | 0.39 (6.84%) | 723,500 | 4,376.32 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 11/11/2025 | 5,700 | 0.07 (1.24%) | 92,600 | 532.73 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 10/11/2025 | 5,630 | -0.12 (-2.09%) | 32,500 | 181.21 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 07/11/2025 | 5,750 | 0.05 (0.88%) | 96,200 | 543.81 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 06/11/2025 | 5,700 | 0.05 (0.88%) | 84,600 | 487.76 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 05/11/2025 | 5,650 | -0.35 (-5.83%) | 85,900 | 501.23 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/11/2025 | 6,000 | 0.39 (6.95%) | 415,600 | 2,451.76 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 03/11/2025 | 5,610 | 0.36 (6.86%) | 95,000 | 526.58 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 31/10/2025 | 5,250 | -0.3 (-5.41%) | 168,200 | 889.34 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 30/10/2025 | 5,550 | -0.18 (-3.14%) | 77,100 | 439.53 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 29/10/2025 | 5,730 | -0.07 (-1.21%) | 84,500 | 493.72 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 28/10/2025 | 5,800 | -0.16 (-2.68%) | 395,900 | 2,204.83 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 27/10/2025 | 5,960 | -0.44 (-6.88%) | 314,000 | 1,882.73 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 24/10/2025 | 6,400 | 0.16 (2.56%) | 627,600 | 4,000.54 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 23/10/2025 | 6,240 | 0.4 (6.85%) | 124,700 | 778.13 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 22/10/2025 | 5,840 | 0.38 (6.96%) | 239,800 | 1,400.21 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 21/10/2025 | 5,460 | 0.35 (6.85%) | 282,500 | 1,534.73 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 20/10/2025 | 5,110 | 0.33 (6.9%) | 274,600 | 1,403.21 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 17/10/2025 | 4,780 | 0.31 (6.94%) | 459,400 | 2,109.07 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 16/10/2025 | 4,470 | -0.33 (-6.88%) | 1,309,500 | 5,874.68 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 15/10/2025 | 4,800 | -0.36 (-6.98%) | 1,196,800 | 5,795.33 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 14/10/2025 | 5,160 | -0.35 (-6.35%) | 237,600 | 1,337.96 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 13/10/2025 | 5,510 | -0.38 (-6.45%) | 2,152,700 | 11,924.73 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 10/10/2025 | 5,890 | -0.44 (-6.95%) | 1,699,200 | 10,049.29 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 09/10/2025 | 6,330 | -0.47 (-6.91%) | 768,800 | 5,000.42 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 08/10/2025 | 6,800 | 0 (0%) | 1,186,300 | 7,882.51 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 07/10/2025 | 6,800 | -0.42 (-5.82%) | 1,449,300 | 9,995.71 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 06/10/2025 | 7,220 | 0.47 (6.96%) | 1,473,200 | 10,546.06 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 03/10/2025 | 6,750 | -0.11 (-1.6%) | 1,195,300 | 8,128.92 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 02/10/2025 | 6,860 | 0.44 (6.85%) | 1,413,200 | 9,640.63 | 0 | 0 | 6,420 | 6,860 | 5,980 |
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