| 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 | |||
| 30/10/2026 | 2,700 | 0 (0%) | 89,000 | 240.34 | 0 | 0 | 2,700 | 2,900 | 2,500 |
| 29/10/2026 | 2,700 | -0.1 (-3.57%) | 33,910 | 92.75 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 28/10/2026 | 2,800 | -0.1 (-3.45%) | 28,400 | 79.53 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 27/10/2026 | 2,900 | 0 (0%) | 66,450 | 188.17 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 26/10/2026 | 2,900 | 0 (0%) | 8,302 | 23.88 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 23/10/2026 | 2,900 | 0.1 (3.57%) | 48,800 | 138.28 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 22/10/2026 | 2,800 | -0.1 (-3.45%) | 54,901 | 153.8 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 21/10/2026 | 2,900 | 0.2 (7.41%) | 131,217 | 368.77 | 0 | 0 | 2,700 | 2,900 | 2,500 |
| 20/10/2026 | 2,700 | -0.1 (-3.57%) | 21,401 | 59.3 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 19/10/2026 | 2,800 | 0.1 (3.7%) | 27,051 | 74. | 0 | 0 | 2,700 | 2,900 | 2,500 |
| 16/10/2026 | 2,700 | 0 (0%) | 39,642 | 108. | 0 | 0 | 2,700 | 2,900 | 2,500 |
| 15/10/2026 | 2,700 | -0.1 (-3.57%) | 137,029 | 382.02 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 14/10/2026 | 2,800 | 0 (0%) | 52,414 | 146.78 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 13/10/2026 | 2,800 | 0 (0%) | 115,000 | 315.62 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 12/10/2026 | 2,800 | 0 (0%) | 29,228 | 81.9 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 09/10/2026 | 2,800 | -0.1 (-3.45%) | 22,701 | 63.61 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 08/10/2026 | 2,900 | 0.1 (3.57%) | 18,676 | 53.11 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 07/10/2026 | 2,800 | 0 (0%) | 29,480 | 82.37 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 06/10/2026 | 2,800 | 0 (0%) | 35,705 | 100.09 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 05/10/2026 | 2,800 | -0.1 (-3.45%) | 59,960 | 168. | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 02/10/2026 | 2,900 | 0.1 (3.57%) | 33,487 | 95.06 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 01/10/2026 | 2,800 | 0.1 (3.7%) | 47,917 | 134.21 | 0 | 0 | 2,700 | 2,900 | 2,500 |
| 30/09/2026 | 2,700 | -0.1 (-3.57%) | 142,204 | 396.54 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 29/09/2026 | 2,800 | 0 (0%) | 37,650 | 105.46 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 28/09/2026 | 2,800 | -0.1 (-3.45%) | 50,104 | 140.44 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 25/09/2026 | 2,900 | 0 (0%) | 31,055 | 89.98 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 24/09/2026 | 2,900 | 0 (0%) | 17,600 | 51.05 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 23/09/2026 | 2,900 | -0.1 (-3.33%) | 38,001 | 109.91 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 22/09/2026 | 3,000 | 0 (0%) | 18,400 | 54.9 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 21/09/2026 | 3,000 | 0.1 (3.45%) | 44,408 | 129.76 | 1,380,000 | 4,140 | 2,900 | 3,100 | 2,700 |
| 18/09/2026 | 2,900 | -0.1 (-3.33%) | 37,001 | 107.33 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 17/09/2026 | 3,000 | 0 (0%) | 74,434 | 219.88 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 16/09/2026 | 3,000 | 0.1 (3.45%) | 103,901 | 303.26 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 15/09/2026 | 2,900 | 0.1 (3.57%) | 28,760 | 80.75 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 14/09/2026 | 2,800 | 0 (0%) | 20,906 | 58.67 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 11/09/2026 | 2,800 | 0 (0%) | 109,822 | 309.82 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 10/09/2026 | 2,800 | 0 (0%) | 42,303 | 121.98 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 09/09/2026 | 2,800 | -0.1 (-3.45%) | 40,638 | 115.39 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 08/09/2026 | 2,900 | -0.1 (-3.33%) | 59,800 | 173.57 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 07/09/2026 | 3,000 | 0.1 (3.45%) | 445,295 | 1,300.87 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 04/09/2026 | 2,900 | -0.1 (-3.33%) | 56,500 | 163.89 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 03/09/2026 | 3,000 | 0 (0%) | 48,508 | 141.95 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 28/08/2026 | 3,000 | 0.1 (3.45%) | 114,827 | 341.62 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 27/08/2026 | 2,900 | 0.1 (3.57%) | 44,055 | 127.26 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 26/08/2026 | 2,800 | -0.1 (-3.45%) | 50,800 | 146.58 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 25/08/2026 | 2,900 | -0.1 (-3.33%) | 29,329 | 85.1 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 24/08/2026 | 3,000 | 0 (0%) | 262,664 | 765.23 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 21/08/2026 | 3,000 | 0 (0%) | 68,824 | 201.97 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 20/08/2026 | 3,000 | 0.1 (3.45%) | 32,117 | 94.7 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 19/08/2026 | 2,900 | -0.1 (-3.33%) | 75,975 | 220.35 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 18/08/2026 | 3,000 | 0 (0%) | 37,805 | 112.01 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 17/08/2026 | 3,000 | 0 (0%) | 78,800 | 231.39 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 14/08/2026 | 3,000 | 0.1 (3.45%) | 164,802 | 480.96 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 13/08/2026 | 2,900 | -0.1 (-3.33%) | 209,428 | 607.46 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 12/08/2026 | 3,000 | 0 (0%) | 104,931 | 305.71 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 11/08/2026 | 3,000 | 0 (0%) | 63,372 | 185.07 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 10/08/2026 | 3,000 | 0 (0%) | 47,380 | 138.41 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 07/08/2026 | 3,000 | 0 (0%) | 19,013 | 55.69 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 06/08/2026 | 3,000 | 0 (0%) | 39,101 | 114.83 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 05/08/2026 | 3,000 | 0 (0%) | 33,515 | 97.66 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 04/08/2026 | 3,000 | 0.1 (3.45%) | 12,000 | 35.65 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 03/08/2026 | 2,900 | -0.1 (-3.33%) | 34,578 | 101.15 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 31/07/2026 | 3,000 | 0 (0%) | 1,723,503 | 5,001.23 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 30/07/2026 | 3,000 | 0 (0%) | 445,407 | 1,295.63 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 29/07/2026 | 3,000 | 0.1 (3.45%) | 48,911 | 146.73 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 28/07/2026 | 2,900 | -0.1 (-3.33%) | 38,279 | 114. | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 27/07/2026 | 3,000 | -0.1 (-3.23%) | 35,300 | 105.87 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 24/07/2026 | 3,100 | 0 (0%) | 84,010 | 256.04 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 23/07/2026 | 3,100 | 0.1 (3.33%) | 76,202 | 230.47 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 22/07/2026 | 3,000 | -0.1 (-3.23%) | 151,688 | 455.19 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 21/07/2026 | 3,100 | 0 (0%) | 188,011 | 566.48 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 20/07/2026 | 3,100 | 0.1 (3.33%) | 293,161 | 883.6 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 17/07/2026 | 3,000 | 0 (0%) | 93,769 | 274.82 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 16/07/2026 | 3,000 | 0 (0%) | 100,496 | 301.57 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 15/07/2026 | 3,000 | -0.1 (-3.23%) | 15,133 | 45.51 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 14/07/2026 | 3,100 | 0.1 (3.33%) | 35,708 | 107.27 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 13/07/2026 | 3,000 | -0.1 (-3.23%) | 133,188 | 401.05 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 10/07/2026 | 3,100 | 0 (0%) | 24,702 | 75.48 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 09/07/2026 | 3,100 | 0 (0%) | 10,506 | 32.21 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 08/07/2026 | 3,100 | 0 (0%) | 68,002 | 208.22 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 07/07/2026 | 3,100 | 0 (0%) | 52,350 | 162.26 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 06/07/2026 | 3,100 | 0 (0%) | 66,422 | 203.93 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 03/07/2026 | 3,100 | 0 (0%) | 182,240 | 562.41 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 02/07/2026 | 3,100 | 0 (0%) | 56,610 | 175.6 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 01/07/2026 | 3,100 | 0 (0%) | 205,070 | 633.73 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 30/06/2026 | 3,100 | 0 (0%) | 37,332 | 116.52 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 29/06/2026 | 3,100 | -0.1 (-3.13%) | 116,554 | 361.23 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 26/06/2026 | 3,200 | 0 (0%) | 419,072 | 1,305.46 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 25/06/2026 | 3,200 | -0.1 (-3.03%) | 360,503 | 1,157.31 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 24/06/2026 | 3,300 | -0.1 (-2.94%) | 35,411 | 116.9 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 23/06/2026 | 3,400 | 0.1 (3.03%) | 523,652 | 1,733.71 | 415,700 | 1,247.1 | 3,300 | 3,600 | 3,000 |
| 22/06/2026 | 3,300 | 0 (0%) | 108,133 | 356.48 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 19/06/2026 | 3,300 | 0 (0%) | 176,412 | 582.14 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 18/06/2026 | 3,300 | -0.1 (-2.94%) | 39,897 | 131.09 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 17/06/2026 | 3,400 | 0.1 (3.03%) | 215,522 | 711.08 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 16/06/2026 | 3,300 | 0 (0%) | 436,713 | 1,382.86 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 15/06/2026 | 3,300 | 0.3 (10%) | 322,954 | 1,031.73 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 12/06/2026 | 3,000 | -0.1 (-3.23%) | 54,985 | 169.77 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 11/06/2026 | 3,100 | -0.1 (-3.13%) | 122,812 | 380.75 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 10/06/2026 | 3,200 | 0.1 (3.23%) | 225,802 | 702.73 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 09/06/2026 | 3,100 | -0.1 (-3.13%) | 75,712 | 235.59 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 08/06/2026 | 3,200 | 0 (0%) | 353,075 | 1,070.15 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 05/06/2026 | 3,200 | 0 (0%) | 247,801 | 770.99 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 04/06/2026 | 3,200 | 0 (0%) | 213,700 | 683.24 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 03/06/2026 | 3,200 | 0 (0%) | 152,206 | 478.05 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 02/06/2026 | 3,200 | -0.1 (-3.03%) | 820,011 | 2,590.22 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 01/06/2026 | 3,300 | 0 (0%) | 40,307 | 129.67 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 29/05/2026 | 3,300 | 0.1 (3.13%) | 901,001 | 2,859.02 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 28/05/2026 | 3,200 | -0.1 (-3.03%) | 77,731 | 248.13 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 27/05/2026 | 3,300 | 0 (0%) | 496,438 | 1,592.22 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 26/05/2026 | 3,300 | -0.1 (-2.94%) | 1,417,610 | 4,678.17 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 25/05/2026 | 3,400 | 0 (0%) | 36,008 | 119.19 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 22/05/2026 | 3,400 | -0.1 (-2.86%) | 68,707 | 234.49 | 0 | 0 | 3,500 | 3,800 | 3,200 |
| 21/05/2026 | 3,500 | 0.1 (2.94%) | 87,506 | 305.61 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 20/05/2026 | 3,400 | -0.3 (-8.11%) | 483,149 | 1,654.44 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 19/05/2026 | 3,700 | 0.1 (2.78%) | 291,055 | 1,062.09 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 18/05/2026 | 3,600 | 0.2 (5.88%) | 345,064 | 1,233.19 | 0 | 0 | 3,400 | 3,700 | 3,100 |
| 15/05/2026 | 3,400 | 0.1 (3.03%) | 424,124 | 1,484.72 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 14/05/2026 | 3,300 | 0.1 (3.13%) | 74,945 | 246.57 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 13/05/2026 | 3,200 | -0.1 (-3.03%) | 117,632 | 388.1 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 12/05/2026 | 3,300 | 0 (0%) | 38,500 | 123.8 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 11/05/2026 | 3,300 | 0 (0%) | 93,967 | 304.52 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 08/05/2026 | 3,300 | 0 (0%) | 84,710 | 273.75 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 07/05/2026 | 3,300 | 0 (0%) | 84,734 | 275.46 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 06/05/2026 | 3,300 | 0.2 (6.45%) | 154,404 | 496.55 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 05/05/2026 | 3,100 | -0.1 (-3.13%) | 192,001 | 597.65 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 04/05/2026 | 3,200 | 0.1 (3.23%) | 258,801 | 806.02 | 0 | 0 | 3,100 | 3,400 | 2,800 |
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