| 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 | |||
| 30/09/2026 | 6,290 | 0.05 (0.8%) | 300 | 1.87 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 29/09/2026 | 6,240 | 0.24 (4%) | 1,100 | 6.68 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 28/09/2026 | 6,000 | -0.3 (-4.76%) | 24,500 | 147.29 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 25/09/2026 | 6,300 | 0 (0%) | 8,300 | 52.29 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 24/09/2026 | 6,300 | 0 (0%) | 2,300 | 13.99 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 23/09/2026 | 6,300 | -0.03 (-0.47%) | 15,200 | 95.93 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 22/09/2026 | 6,330 | 0.14 (2.26%) | 15,200 | 94.52 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 21/09/2026 | 6,190 | 0 (0%) | 6,300 | 39 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 18/09/2026 | 6,190 | -0.01 (-0.16%) | 11,300 | 69.85 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 17/09/2026 | 6,200 | 0 (0%) | 900 | 5.6 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 16/09/2026 | 6,200 | 0.2 (3.33%) | 100 | 0.62 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 15/09/2026 | 6,000 | 0.04 (0.67%) | 19,700 | 115.07 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 14/09/2026 | 5,960 | -0.34 (-5.4%) | 7,300 | 44.28 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 11/09/2026 | 6,300 | -0.01 (-0.16%) | 3,100 | 19.48 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 10/09/2026 | 6,310 | -0.07 (-1.1%) | 11,000 | 69.56 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 09/09/2026 | 6,380 | -0.12 (-1.85%) | 11,500 | 73.54 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 08/09/2026 | 6,500 | -0.25 (-3.7%) | 11,600 | 76.66 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 07/09/2026 | 6,750 | 0.28 (4.33%) | 19,000 | 125.53 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 04/09/2026 | 6,470 | -0.48 (-6.91%) | 9,500 | 62.25 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 03/09/2026 | 6,950 | -0.18 (-2.52%) | 5,400 | 37.72 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 28/08/2026 | 7,130 | 0.14 (2.%) | 100 | 0.71 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 27/08/2026 | 6,990 | -0.01 (-0.14%) | 500 | 3.51 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 26/08/2026 | 7,000 | -0.14 (-1.96%) | 9,400 | 65.82 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 25/08/2026 | 7,140 | -0.03 (-0.42%) | 5,300 | 37.91 | 1,700,000 | 11,339 | 7,170 | 7,670 | 6,670 |
| 24/08/2026 | 7,170 | 0.02 (0.28%) | 400 | 2.78 | 2,171,000 | 14,437.15 | 7,150 | 7,650 | 6,650 |
| 21/08/2026 | 7,150 | 0.06 (0.85%) | 21,400 | 149.76 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 20/08/2026 | 7,090 | 0.09 (1.29%) | 100 | 0.71 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 19/08/2026 | 7,000 | -0.16 (-2.23%) | 500 | 3.48 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 18/08/2026 | 7,160 | 0 (0%) | 0 | 0 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 17/08/2026 | 7,160 | -0.03 (-0.42%) | 900 | 6.25 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 14/08/2026 | 7,190 | 0 (0%) | 1,800 | 12.58 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 13/08/2026 | 7,190 | 0.02 (0.28%) | 3,300 | 23.35 | 919,553 | 6,133.42 | 7,170 | 7,670 | 6,670 |
| 12/08/2026 | 7,170 | -0.03 (-0.42%) | 1,800 | 12.8 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 11/08/2026 | 7,200 | 0.1 (1.41%) | 82,300 | 589.03 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 10/08/2026 | 7,100 | -0.07 (-0.98%) | 13,500 | 95.31 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 07/08/2026 | 7,170 | -0.01 (-0.14%) | 10,200 | 69.77 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 06/08/2026 | 7,180 | -0.01 (-0.14%) | 1,900 | 13.34 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 05/08/2026 | 7,190 | 0.01 (0.14%) | 9,800 | 70.35 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 04/08/2026 | 7,180 | -0.01 (-0.14%) | 100 | 0.72 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 03/08/2026 | 7,190 | 0.19 (2.71%) | 10,100 | 70.71 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 31/07/2026 | 7,000 | 0 (0%) | 1,000 | 6.88 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 30/07/2026 | 7,000 | 0.05 (0.72%) | 8,400 | 58.55 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 29/07/2026 | 6,950 | -0.08 (-1.14%) | 1,700 | 11.72 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 28/07/2026 | 7,030 | -0.05 (-0.71%) | 2,600 | 18.27 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 27/07/2026 | 7,080 | 0.18 (2.61%) | 6,300 | 43.44 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 24/07/2026 | 6,900 | -0.29 (-4.03%) | 3,000 | 20.75 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 23/07/2026 | 7,190 | 0.09 (1.27%) | 8,900 | 62.68 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 22/07/2026 | 7,100 | -0.2 (-2.74%) | 4,000 | 27.93 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 21/07/2026 | 7,300 | 0.29 (4.14%) | 1,400 | 9.69 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 20/07/2026 | 7,010 | -0.29 (-3.97%) | 16,900 | 116.43 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 17/07/2026 | 7,300 | -0.18 (-2.41%) | 9,500 | 70.01 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 16/07/2026 | 7,480 | -0.1 (-1.32%) | 9,700 | 70.83 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 15/07/2026 | 7,580 | -0.02 (-0.26%) | 7,300 | 54.06 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 14/07/2026 | 7,600 | 0 (0%) | 27,900 | 209.74 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 13/07/2026 | 7,600 | -0.14 (-1.81%) | 14,100 | 106.59 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 10/07/2026 | 7,740 | -0.01 (-0.13%) | 15,900 | 120.33 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 09/07/2026 | 7,750 | 0.1 (1.31%) | 29,800 | 226.06 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 08/07/2026 | 7,650 | -0.13 (-1.67%) | 30,900 | 236.14 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 07/07/2026 | 7,780 | 0.08 (1.04%) | 87,100 | 674.37 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 06/07/2026 | 7,700 | 0.1 (1.32%) | 80,500 | 626.5 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 03/07/2026 | 7,600 | 0.11 (1.47%) | 55,100 | 411.84 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 02/07/2026 | 7,490 | 0 (0%) | 14,900 | 111.56 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 01/07/2026 | 7,490 | 0.01 (0.13%) | 2,700 | 19.77 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 30/06/2026 | 7,480 | -0.02 (-0.27%) | 10,600 | 79.62 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 29/06/2026 | 7,500 | 0.1 (1.35%) | 19,700 | 145.49 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 26/06/2026 | 7,400 | 0.16 (2.21%) | 6,400 | 47.17 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 25/06/2026 | 7,240 | -0.3 (-3.98%) | 36,100 | 270.09 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 24/06/2026 | 7,540 | -0.06 (-0.79%) | 13,200 | 99.11 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 23/06/2026 | 7,600 | 0.12 (1.6%) | 24,300 | 183.25 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 22/06/2026 | 7,480 | 0.07 (0.94%) | 22,100 | 164.02 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 19/06/2026 | 7,410 | -0.16 (-2.11%) | 3,300 | 24.93 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 18/06/2026 | 7,570 | 0.03 (0.4%) | 8,300 | 61.6 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 17/06/2026 | 7,540 | -0.04 (-0.53%) | 20,800 | 156.58 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 16/06/2026 | 7,580 | 0.1 (1.34%) | 31,000 | 231.96 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 15/06/2026 | 7,480 | -0.01 (-0.13%) | 26,600 | 191. | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 12/06/2026 | 7,490 | -0.01 (-0.13%) | 1,000 | 7.49 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 11/06/2026 | 7,500 | 0.18 (2.46%) | 2,700 | 20.09 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 10/06/2026 | 7,320 | 0 (0%) | 5,700 | 41.72 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 09/06/2026 | 7,320 | 0.08 (1.1%) | 15,000 | 108.21 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 08/06/2026 | 7,240 | -0.14 (-1.9%) | 5,900 | 42.26 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 05/06/2026 | 7,380 | -0.12 (-1.6%) | 5,700 | 42.04 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 04/06/2026 | 7,500 | 0 (0%) | 4,900 | 35.79 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 03/06/2026 | 7,500 | 0.06 (0.81%) | 71,000 | 528.52 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 02/06/2026 | 7,440 | 0.05 (0.68%) | 109,800 | 817.1 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 01/06/2026 | 7,390 | -0.01 (-0.14%) | 2,100 | 15.52 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 29/05/2026 | 7,400 | 0.13 (1.79%) | 1,900 | 14.03 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 28/05/2026 | 7,270 | -0.03 (-0.41%) | 10,500 | 77.73 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 27/05/2026 | 7,300 | 0.08 (1.11%) | 13,400 | 96.57 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 26/05/2026 | 7,220 | -0.07 (-0.96%) | 22,300 | 159.76 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 25/05/2026 | 7,290 | -0.06 (-0.82%) | 5,300 | 38.62 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 22/05/2026 | 7,350 | 0 (0%) | 6,100 | 43.89 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 21/05/2026 | 7,350 | -0.05 (-0.68%) | 2,000 | 14.4 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/05/2026 | 7,400 | -0.02 (-0.27%) | 22,200 | 163.35 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 19/05/2026 | 7,420 | -0.07 (-0.93%) | 13,800 | 102.37 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 18/05/2026 | 7,490 | -0.01 (-0.13%) | 36,300 | 268.41 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 15/05/2026 | 7,500 | -0.05 (-0.66%) | 6,100 | 45.16 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 14/05/2026 | 7,550 | -0.1 (-1.31%) | 8,400 | 62.83 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 13/05/2026 | 7,650 | -0.07 (-0.91%) | 39,300 | 301.48 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 12/05/2026 | 7,720 | 0.13 (1.71%) | 89,000 | 682.16 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 11/05/2026 | 7,590 | -0.01 (-0.13%) | 54,700 | 413.02 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 08/05/2026 | 7,600 | -0.05 (-0.65%) | 60,000 | 452.57 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 07/05/2026 | 7,650 | 0 (0%) | 44,700 | 337.59 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 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 |
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