| 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 | |||
| 06/05/2026 | 7,650 | 0.2 (2.68%) | 75,400 | 567. | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 05/05/2026 | 7,450 | 0.08 (1.09%) | 69,400 | 513.34 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 04/05/2026 | 7,370 | -0.05 (-0.67%) | 8,100 | 59.65 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 29/04/2026 | 7,420 | -0.06 (-0.8%) | 8,700 | 62.56 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 28/04/2026 | 7,480 | -0.01 (-0.13%) | 6,700 | 48. | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 24/04/2026 | 7,490 | -0.01 (-0.13%) | 8,300 | 59.95 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 23/04/2026 | 7,500 | -0.15 (-1.96%) | 11,300 | 82.25 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 22/04/2026 | 7,650 | -0.1 (-1.29%) | 15,400 | 115.6 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 21/04/2026 | 7,750 | 0.13 (1.71%) | 55,800 | 419.47 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 20/04/2026 | 7,620 | -0.03 (-0.39%) | 17,900 | 136.09 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 17/04/2026 | 7,650 | -0.05 (-0.65%) | 26,100 | 197.71 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 16/04/2026 | 7,700 | 0 (0%) | 31,400 | 236.95 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 15/04/2026 | 7,700 | 0.12 (1.58%) | 73,100 | 552.04 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 14/04/2026 | 7,580 | -0.01 (-0.13%) | 37,700 | 285.14 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 13/04/2026 | 7,590 | 0 (0%) | 34,300 | 258.79 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 10/04/2026 | 7,590 | 0.04 (0.53%) | 19,200 | 145.74 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 09/04/2026 | 7,550 | -0.12 (-1.56%) | 9,300 | 69.85 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 08/04/2026 | 7,670 | 0.19 (2.54%) | 38,100 | 289.24 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 07/04/2026 | 7,480 | 0.01 (0.13%) | 2,100 | 15.72 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 06/04/2026 | 7,470 | 0.01 (0.13%) | 28,300 | 211.49 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 03/04/2026 | 7,460 | 0.05 (0.67%) | 68,700 | 513.21 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 02/04/2026 | 7,410 | -0.07 (-0.94%) | 36,100 | 268.88 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 01/04/2026 | 7,480 | 0.14 (1.91%) | 36,800 | 274.27 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 31/03/2026 | 7,340 | 0.02 (0.27%) | 37,400 | 274.97 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 30/03/2026 | 7,320 | 0.07 (0.97%) | 9,600 | 69.56 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 27/03/2026 | 7,250 | 0.14 (1.97%) | 56,200 | 404.79 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 26/03/2026 | 7,110 | 0.02 (0.28%) | 18,000 | 127.77 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 25/03/2026 | 7,090 | -0.02 (-0.28%) | 10,400 | 73.73 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 24/03/2026 | 7,110 | -0.19 (-2.6%) | 5,700 | 40.78 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 23/03/2026 | 7,300 | -0.01 (-0.14%) | 13,400 | 92.9 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 20/03/2026 | 7,310 | 0 (0%) | 1,400 | 10.02 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 19/03/2026 | 7,310 | -0.09 (-1.22%) | 2,300 | 16.68 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 18/03/2026 | 7,400 | -0.1 (-1.33%) | 5,100 | 37.92 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 17/03/2026 | 7,500 | 0.16 (2.18%) | 11,900 | 85.94 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 16/03/2026 | 7,340 | 0 (0%) | 4,900 | 35.59 | 3,536,026 | 24,151.06 | 7,340 | 7,850 | 6,830 |
| 13/03/2026 | 7,340 | -0.04 (-0.54%) | 3,400 | 24.88 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 12/03/2026 | 7,380 | -0.01 (-0.14%) | 4,600 | 33.9 | 71,000 | 488.48 | 7,390 | 7,900 | 6,880 |
| 11/03/2026 | 7,390 | 0.24 (3.36%) | 4,400 | 32.07 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 10/03/2026 | 7,150 | -0.17 (-2.32%) | 64,300 | 455.01 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 09/03/2026 | 7,320 | -0.55 (-6.99%) | 27,800 | 203.56 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 06/03/2026 | 7,870 | -0.01 (-0.13%) | 61,600 | 488.32 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 05/03/2026 | 7,880 | 0.13 (1.68%) | 39,200 | 310.25 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 04/03/2026 | 7,750 | -0.14 (-1.77%) | 47,300 | 368.1 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 03/03/2026 | 7,890 | 0.04 (0.51%) | 67,000 | 516.71 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 02/03/2026 | 7,850 | -0.15 (-1.88%) | 33,800 | 261.23 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 27/02/2026 | 8,000 | 0.01 (0.13%) | 29,700 | 237.63 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 26/02/2026 | 7,990 | 0.04 (0.5%) | 19,200 | 152.93 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 25/02/2026 | 7,950 | 0 (0%) | 45,400 | 359.54 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 24/02/2026 | 7,950 | 0.1 (1.27%) | 57,800 | 457.52 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 23/02/2026 | 7,850 | 0.05 (0.64%) | 19,500 | 152.52 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 13/02/2026 | 7,800 | 0.03 (0.39%) | 8,000 | 62.59 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 12/02/2026 | 7,770 | -0.22 (-2.75%) | 46,600 | 363.62 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 11/02/2026 | 7,990 | 0.14 (1.78%) | 25,300 | 201.9 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 10/02/2026 | 7,850 | -0.08 (-1.01%) | 24,700 | 195.04 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 09/02/2026 | 7,930 | -0.05 (-0.63%) | 38,000 | 302.14 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 06/02/2026 | 7,980 | -0.02 (-0.25%) | 71,700 | 573.77 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 05/02/2026 | 8,000 | 0 (0%) | 51,100 | 408.14 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 04/02/2026 | 8,000 | 0.01 (0.13%) | 13,700 | 109.71 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 03/02/2026 | 7,990 | 0.04 (0.5%) | 18,500 | 149.89 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 02/02/2026 | 7,950 | 0.05 (0.63%) | 8,900 | 70.13 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 30/01/2026 | 7,900 | -0.07 (-0.88%) | 20,000 | 157.51 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 29/01/2026 | 7,970 | -0.03 (-0.38%) | 11,400 | 90.78 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 28/01/2026 | 8,000 | 0.01 (0.13%) | 14,300 | 117.51 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 27/01/2026 | 7,990 | -0.01 (-0.13%) | 11,800 | 93.84 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 26/01/2026 | 8,000 | -0.09 (-1.11%) | 1,600 | 12.78 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 23/01/2026 | 8,090 | 0.02 (0.25%) | 79,700 | 644.91 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 22/01/2026 | 8,070 | -0.07 (-0.86%) | 83,500 | 670.45 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 21/01/2026 | 8,140 | -0.16 (-1.93%) | 66,800 | 529.78 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 20/01/2026 | 8,300 | -0.05 (-0.6%) | 6,300 | 52.28 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 19/01/2026 | 8,350 | 0.06 (0.72%) | 24,100 | 199.7 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 16/01/2026 | 8,290 | 0 (0%) | 39,300 | 325.77 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 15/01/2026 | 8,290 | -0.01 (-0.12%) | 55,300 | 457.8 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 14/01/2026 | 8,300 | -0.2 (-2.35%) | 25,200 | 210.11 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 13/01/2026 | 8,500 | 0.1 (1.19%) | 55,300 | 467.71 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 12/01/2026 | 8,400 | 0.2 (2.44%) | 47,500 | 396.46 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 09/01/2026 | 8,200 | 0 (0%) | 64,300 | 525.47 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 08/01/2026 | 8,200 | 0.05 (0.61%) | 90,700 | 740.83 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 07/01/2026 | 8,150 | 0.05 (0.62%) | 46,900 | 380.81 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 06/01/2026 | 8,100 | 0.02 (0.25%) | 76,100 | 613.98 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 05/01/2026 | 8,080 | 0 (0%) | 61,200 | 493.85 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 31/12/2025 | 8,080 | -0.21 (-2.53%) | 11,000 | 89.09 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 30/12/2025 | 8,290 | 0.19 (2.35%) | 40,100 | 325.64 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 29/12/2025 | 8,100 | 0.03 (0.37%) | 21,900 | 177.29 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 26/12/2025 | 8,070 | 0.03 (0.37%) | 103,700 | 831.8 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 25/12/2025 | 8,040 | -0.03 (-0.37%) | 3,900 | 31.65 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 24/12/2025 | 8,070 | 0.07 (0.88%) | 25,400 | 205.17 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 23/12/2025 | 8,000 | -0.01 (-0.12%) | 49,100 | 393.48 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 22/12/2025 | 8,010 | 0.01 (0.13%) | 17,700 | 141.99 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 19/12/2025 | 8,000 | -0.12 (-1.48%) | 11,800 | 94.51 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 18/12/2025 | 8,120 | 0.01 (0.12%) | 2,200 | 17.83 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 17/12/2025 | 8,110 | -0.04 (-0.49%) | 8,100 | 65.48 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 16/12/2025 | 8,150 | 0.14 (1.75%) | 8,900 | 71.18 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 15/12/2025 | 8,010 | -0.02 (-0.25%) | 17,300 | 137.56 | 0 | 0 | 8,030 | 8,590 | 7,470 |
| 12/12/2025 | 8,030 | -0.17 (-2.07%) | 75,000 | 606.64 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 11/12/2025 | 8,200 | -0.02 (-0.24%) | 13,000 | 106.25 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 10/12/2025 | 8,220 | 0 (0%) | 13,400 | 108.85 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 09/12/2025 | 8,220 | -0.06 (-0.72%) | 63,800 | 517.36 | 2,319,553 | 19,020.33 | 8,280 | 8,850 | 7,710 |
| 08/12/2025 | 8,280 | 0.08 (0.98%) | 14,200 | 116.9 | 2,400,000 | 19,680 | 8,200 | 8,770 | 7,630 |
| 05/12/2025 | 8,200 | -0.07 (-0.85%) | 33,200 | 273.43 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 04/12/2025 | 8,270 | -0.06 (-0.72%) | 22,800 | 189.79 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 03/12/2025 | 8,330 | 0.06 (0.73%) | 12,200 | 101.4 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 02/12/2025 | 8,270 | -0.12 (-1.43%) | 100,200 | 823.74 | 525,600 | 4,541.18 | 8,390 | 8,970 | 7,810 |
| 01/12/2025 | 8,390 | -0.03 (-0.36%) | 17,100 | 142.12 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 28/11/2025 | 8,420 | -0.11 (-1.29%) | 6,500 | 54.14 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 27/11/2025 | 8,530 | 0.09 (1.07%) | 6,500 | 55.78 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 26/11/2025 | 8,440 | 0.04 (0.48%) | 56,600 | 472.17 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 25/11/2025 | 8,400 | -0.1 (-1.18%) | 117,700 | 986.46 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 24/11/2025 | 8,500 | -0.2 (-2.3%) | 34,400 | 293.81 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 21/11/2025 | 8,700 | 0 (0%) | 124,000 | 1,055.09 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 20/11/2025 | 8,700 | -0.19 (-2.14%) | 43,900 | 377.92 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 19/11/2025 | 8,890 | -0.01 (-0.11%) | 33,000 | 292.28 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 18/11/2025 | 8,900 | 0 (0%) | 11,900 | 105.23 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 17/11/2025 | 8,900 | 0.22 (2.53%) | 63,600 | 566.82 | 0 | 0 | 8,680 | 9,280 | 8,080 |
| 14/11/2025 | 8,680 | -0.02 (-0.23%) | 10,200 | 87.1 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 13/11/2025 | 8,700 | -0.14 (-1.58%) | 9,500 | 82.7 | 71,000 | 670.95 | 8,840 | 9,450 | 8,230 |
| 12/11/2025 | 8,840 | 0.24 (2.79%) | 59,400 | 519.89 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 11/11/2025 | 8,600 | 0.04 (0.47%) | 12,800 | 108.93 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 10/11/2025 | 8,560 | -0.31 (-3.49%) | 4,800 | 41.92 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 07/11/2025 | 8,870 | -0.02 (-0.22%) | 1,100 | 9.38 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 06/11/2025 | 8,890 | -0.11 (-1.22%) | 14,200 | 122.96 | 0 | 0 | 9,000 | 9,630 | 8,370 |
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