| 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 | |||
| 14/08/2026 | 7,150 | 0 (0%) | 1,800 | 12.73 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 13/08/2026 | 7,150 | 0 (0%) | 3,300 | 23.59 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 12/08/2026 | 7,150 | 0 (0%) | 36,100 | 258.13 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 11/08/2026 | 7,150 | 0 (0%) | 22,600 | 161.52 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 10/08/2026 | 7,150 | -0.24 (-3.25%) | 69,700 | 500.34 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 07/08/2026 | 7,390 | -0.01 (-0.14%) | 13,200 | 97.25 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 06/08/2026 | 7,400 | -0.1 (-1.33%) | 13,700 | 101.49 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 05/08/2026 | 7,500 | -0.09 (-1.19%) | 14,600 | 109.5 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 04/08/2026 | 7,590 | 0.12 (1.61%) | 100 | 0.76 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 03/08/2026 | 7,470 | -0.03 (-0.4%) | 11,600 | 86.91 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 31/07/2026 | 7,500 | -0.2 (-2.6%) | 6,800 | 51.05 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 30/07/2026 | 7,700 | -0.1 (-1.28%) | 500 | 3.91 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 29/07/2026 | 7,800 | 0.15 (1.96%) | 100 | 0.78 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 28/07/2026 | 7,650 | 0.14 (1.86%) | 7,100 | 54.01 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 27/07/2026 | 7,510 | -0.21 (-2.72%) | 500 | 3.76 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 24/07/2026 | 7,720 | -0.02 (-0.26%) | 2,100 | 15.87 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 23/07/2026 | 7,740 | -0.01 (-0.13%) | 5,000 | 37.78 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 22/07/2026 | 7,750 | -0.13 (-1.65%) | 1,400 | 10.6 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 21/07/2026 | 7,880 | -0.05 (-0.63%) | 2,400 | 18.91 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 20/07/2026 | 7,930 | 0.07 (0.89%) | 2,200 | 16.88 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 17/07/2026 | 7,860 | -0.04 (-0.51%) | 100 | 0.79 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 16/07/2026 | 7,900 | 0.04 (0.51%) | 1,800 | 13.92 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 15/07/2026 | 7,860 | 0.01 (0.13%) | 2,200 | 17.03 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 14/07/2026 | 7,850 | -0.13 (-1.63%) | 9,000 | 69.37 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 13/07/2026 | 7,980 | 0.01 (0.13%) | 400 | 3.13 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 10/07/2026 | 7,970 | -0.01 (-0.13%) | 2,200 | 17.52 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 09/07/2026 | 7,980 | 0.15 (1.92%) | 12,200 | 95.76 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 08/07/2026 | 7,830 | 0 (0%) | 100 | 0.78 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 07/07/2026 | 7,830 | 0.13 (1.69%) | 200 | 1.57 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 06/07/2026 | 7,700 | -0.05 (-0.65%) | 5,100 | 39.28 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 03/07/2026 | 7,750 | 0 (0%) | 15,000 | 114.63 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 02/07/2026 | 7,750 | -0.16 (-2.02%) | 10,700 | 82.93 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 01/07/2026 | 7,910 | 0 (0%) | 0 | 0 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 30/06/2026 | 7,910 | 0.04 (0.51%) | 100 | 0.79 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 29/06/2026 | 7,870 | -0.08 (-1.01%) | 1,400 | 10.89 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 26/06/2026 | 7,950 | 0.02 (0.25%) | 100 | 0.8 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 25/06/2026 | 7,930 | 0.08 (1.02%) | 4,600 | 35.61 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 24/06/2026 | 7,850 | -0.1 (-1.26%) | 100 | 0.79 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 23/06/2026 | 7,950 | -0.06 (-0.75%) | 100 | 0.8 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 22/06/2026 | 8,010 | 0 (0%) | 0 | 0 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 19/06/2026 | 8,010 | 0 (0%) | 0 | 0 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 18/06/2026 | 8,010 | 0.04 (0.5%) | 400 | 3.19 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 17/06/2026 | 7,970 | -0.03 (-0.38%) | 100 | 0.8 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 16/06/2026 | 8,000 | -0.01 (-0.12%) | 1,400 | 10.84 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 15/06/2026 | 8,010 | 0.16 (2.04%) | 1,400 | 10.94 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 12/06/2026 | 7,850 | 0.15 (1.95%) | 100 | 0.79 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 11/06/2026 | 7,700 | -0.05 (-0.65%) | 13,300 | 102.43 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 10/06/2026 | 7,750 | -0.2 (-2.52%) | 5,500 | 42.41 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 09/06/2026 | 7,950 | -0.13 (-1.61%) | 400 | 3.13 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 08/06/2026 | 8,080 | 0.08 (1%) | 1,000 | 7.93 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 05/06/2026 | 8,000 | 0.19 (2.43%) | 2,100 | 16.79 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 04/06/2026 | 7,810 | -0.24 (-2.98%) | 2,400 | 18.79 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 03/06/2026 | 8,050 | 0 (0%) | 400 | 3.22 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 02/06/2026 | 8,050 | 0.16 (2.03%) | 8,700 | 68.48 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 01/06/2026 | 7,890 | 0.1 (1.28%) | 7,900 | 62.09 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 29/05/2026 | 7,790 | 0.04 (0.52%) | 100 | 0.78 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 28/05/2026 | 7,750 | 0.17 (2.24%) | 12,600 | 97.62 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 27/05/2026 | 7,580 | -0.06 (-0.79%) | 18,300 | 138.93 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 26/05/2026 | 7,640 | 0 (0%) | 0 | 0 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 25/05/2026 | 7,640 | -0.27 (-3.41%) | 14,300 | 109.86 | 909,091 | 7,272.73 | 7,910 | 8,460 | 7,360 |
| 22/05/2026 | 7,910 | 0.31 (4.08%) | 100 | 0.79 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/05/2026 | 7,600 | -0.38 (-4.76%) | 8,500 | 65. | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 20/05/2026 | 7,980 | 0.23 (2.97%) | 17,800 | 137.1 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 19/05/2026 | 7,750 | -0.02 (-0.26%) | 4,100 | 31.81 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 18/05/2026 | 7,770 | 0 (0%) | 4,100 | 31.86 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 15/05/2026 | 7,770 | 0 (0%) | 0 | 0 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 14/05/2026 | 7,770 | 0.01 (0.13%) | 2,400 | 18.65 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 13/05/2026 | 7,760 | -0.04 (-0.51%) | 25,600 | 198.79 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 12/05/2026 | 7,800 | 0.09 (1.17%) | 600 | 4.67 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 11/05/2026 | 7,710 | -0.29 (-3.63%) | 20,700 | 158.45 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 08/05/2026 | 8,000 | 0 (0%) | 0 | 0 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 07/05/2026 | 8,000 | -0.09 (-1.11%) | 1,200 | 9.59 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 06/05/2026 | 8,090 | 0.09 (1.13%) | 1,100 | 8.84 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 05/05/2026 | 8,000 | 0 (0%) | 3,800 | 30.36 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 04/05/2026 | 8,000 | -0.09 (-1.11%) | 800 | 6.36 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 29/04/2026 | 8,090 | 0.1 (1.25%) | 13,700 | 108.27 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 28/04/2026 | 7,990 | 0.03 (0.38%) | 37,700 | 298.75 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 24/04/2026 | 7,960 | -0.01 (-0.13%) | 12,200 | 97.27 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 23/04/2026 | 7,970 | -0.03 (-0.38%) | 4,000 | 31.94 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 22/04/2026 | 8,000 | 0 (0%) | 4,200 | 33.56 | 382,370 | 3,058.96 | 8,000 | 8,560 | 7,440 |
| 21/04/2026 | 8,000 | 0.05 (0.63%) | 5,100 | 40.46 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 20/04/2026 | 7,950 | 0 (0%) | 7,600 | 60.48 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 17/04/2026 | 7,950 | -0.09 (-1.12%) | 21,300 | 169.54 | 400,000 | 3,200 | 8,040 | 8,600 | 7,480 |
| 16/04/2026 | 8,040 | -0.02 (-0.25%) | 29,600 | 236.26 | 1,590,000 | 12,720 | 8,060 | 8,620 | 7,500 |
| 15/04/2026 | 8,060 | 0.09 (1.13%) | 7,400 | 59.09 | 400,000 | 3,200 | 7,970 | 8,520 | 7,420 |
| 14/04/2026 | 7,970 | -0.06 (-0.75%) | 17,400 | 139.18 | 1,700,000 | 13,600 | 8,030 | 8,590 | 7,470 |
| 13/04/2026 | 8,030 | 0.02 (0.25%) | 6,100 | 49.01 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 10/04/2026 | 8,010 | -0.12 (-1.48%) | 96,200 | 771.2 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 09/04/2026 | 8,130 | 0 (0%) | 23,800 | 195.38 | 400,000 | 3,200 | 8,130 | 8,690 | 7,570 |
| 08/04/2026 | 8,130 | 0.13 (1.63%) | 42,000 | 338.2 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 07/04/2026 | 8,000 | -0.2 (-2.44%) | 49,700 | 400.88 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 06/04/2026 | 8,200 | -0.06 (-0.73%) | 19,100 | 155.65 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 03/04/2026 | 8,260 | 0.01 (0.12%) | 9,600 | 79.4 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 02/04/2026 | 8,250 | -0.03 (-0.36%) | 2,800 | 23.24 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 01/04/2026 | 8,280 | -0.03 (-0.36%) | 25,900 | 215.03 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 31/03/2026 | 8,310 | -0.07 (-0.84%) | 35,900 | 299.8 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 30/03/2026 | 8,380 | -0.08 (-0.95%) | 2,500 | 20.85 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 27/03/2026 | 8,460 | 0.07 (0.83%) | 3,500 | 29.51 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 26/03/2026 | 8,390 | 0.09 (1.08%) | 100 | 0.84 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 25/03/2026 | 8,300 | -0.1 (-1.19%) | 70,100 | 582.9 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 24/03/2026 | 8,400 | 0 (0%) | 6,400 | 53.83 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 23/03/2026 | 8,400 | -0.09 (-1.06%) | 7,100 | 60.11 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 20/03/2026 | 8,490 | -0.41 (-4.61%) | 96,300 | 823.47 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 19/03/2026 | 8,900 | -0.1 (-1.11%) | 8,900 | 79.68 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 18/03/2026 | 9,000 | 0 (0%) | 4,400 | 39.64 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 17/03/2026 | 9,000 | 0.15 (1.69%) | 14,300 | 126.97 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 16/03/2026 | 8,850 | -0.14 (-1.56%) | 500 | 4.42 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 13/03/2026 | 8,990 | 0 (0%) | 1,500 | 13.38 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 12/03/2026 | 8,990 | 0.29 (3.33%) | 400 | 3.57 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 11/03/2026 | 8,700 | -0.12 (-1.36%) | 33,500 | 291.14 | 0 | 0 | 8,820 | 9,430 | 8,210 |
| 10/03/2026 | 8,820 | 0.02 (0.23%) | 4,900 | 43.19 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 09/03/2026 | 8,800 | -0.15 (-1.68%) | 8,800 | 77.4 | 0 | 0 | 8,950 | 9,570 | 8,330 |
| 06/03/2026 | 8,950 | -0.09 (-1.%) | 10,100 | 90.06 | 0 | 0 | 9,040 | 9,670 | 8,410 |
| 05/03/2026 | 9,040 | -0.03 (-0.33%) | 14,900 | 134.69 | 0 | 0 | 9,070 | 9,700 | 8,440 |
| 04/03/2026 | 9,070 | -0.17 (-1.84%) | 17,900 | 158.72 | 0 | 0 | 9,240 | 9,880 | 8,600 |
| 03/03/2026 | 9,240 | 0.04 (0.43%) | 73,600 | 661.18 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 02/03/2026 | 9,200 | -0.1 (-1.08%) | 27,300 | 239.52 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 27/02/2026 | 9,300 | 0 (0%) | 800 | 7.41 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 26/02/2026 | 9,300 | -0.17 (-1.8%) | 2,700 | 25.14 | 0 | 0 | 9,470 | 10,100 | 8,810 |
| 25/02/2026 | 9,470 | 0.07 (0.74%) | 3,200 | 29.88 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 24/02/2026 | 9,400 | 0.02 (0.21%) | 9,300 | 88.15 | 0 | 0 | 9,380 | 10,000 | 8,730 |
| 23/02/2026 | 9,380 | 0.1 (1.08%) | 16,900 | 157.22 | 0 | 0 | 9,280 | 9,920 | 8,640 |
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