| 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 | |||
| 23/03/2026 | 7,800 | -0.38 (-4.65%) | 162,200 | 1,293.21 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 20/03/2026 | 8,180 | -0.04 (-0.49%) | 144,700 | 1,176.62 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 19/03/2026 | 8,220 | -0.03 (-0.36%) | 96,300 | 790.53 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 18/03/2026 | 8,250 | -0.04 (-0.48%) | 63,600 | 525.62 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 17/03/2026 | 8,290 | 0.03 (0.36%) | 51,800 | 425.98 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 16/03/2026 | 8,260 | 0 (0%) | 13,400 | 110.49 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 13/03/2026 | 8,260 | -0.01 (-0.12%) | 51,100 | 420.11 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 12/03/2026 | 8,270 | 0 (0%) | 119,100 | 981.92 | 30,000 | 231 | 8,270 | 8,840 | 7,700 |
| 11/03/2026 | 8,270 | 0.21 (2.61%) | 102,400 | 836.65 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 10/03/2026 | 8,060 | 0.19 (2.41%) | 75,300 | 607.38 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 09/03/2026 | 7,870 | -0.57 (-6.75%) | 361,300 | 2,858.76 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 06/03/2026 | 8,440 | 0.02 (0.24%) | 101,200 | 849.35 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 05/03/2026 | 8,420 | 0.02 (0.24%) | 227,800 | 1,939.68 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 04/03/2026 | 8,400 | 0.15 (1.82%) | 355,000 | 2,921.76 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 03/03/2026 | 8,250 | 0.04 (0.49%) | 171,400 | 1,413.92 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 02/03/2026 | 8,210 | -0.19 (-2.26%) | 146,700 | 1,213.76 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 27/02/2026 | 8,400 | -0.02 (-0.24%) | 48,900 | 411.57 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 26/02/2026 | 8,420 | -0.07 (-0.82%) | 49,100 | 413.9 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 25/02/2026 | 8,490 | -0.01 (-0.12%) | 49,600 | 419.7 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 24/02/2026 | 8,500 | 0.01 (0.12%) | 60,500 | 511.06 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 23/02/2026 | 8,490 | 0.11 (1.31%) | 57,300 | 483.47 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 13/02/2026 | 8,380 | 0.03 (0.36%) | 21,100 | 177.1 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 12/02/2026 | 8,350 | -0.05 (-0.6%) | 30,400 | 254.6 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 11/02/2026 | 8,400 | 0 (0%) | 52,600 | 440.84 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 10/02/2026 | 8,400 | -0.03 (-0.36%) | 52,300 | 440.19 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 09/02/2026 | 8,430 | 0.13 (1.57%) | 51,100 | 431.31 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 06/02/2026 | 8,300 | -0.14 (-1.66%) | 164,100 | 1,376.19 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 05/02/2026 | 8,440 | -0.16 (-1.86%) | 69,900 | 597.14 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 04/02/2026 | 8,600 | 0.07 (0.82%) | 338,900 | 2,882.42 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 03/02/2026 | 8,530 | -0.09 (-1.04%) | 225,900 | 1,945.16 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 02/02/2026 | 8,620 | 0.15 (1.77%) | 214,900 | 1,836.58 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 30/01/2026 | 8,470 | -0.11 (-1.28%) | 130,600 | 1,106.46 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 29/01/2026 | 8,580 | 0.48 (5.93%) | 275,800 | 2,305.71 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 28/01/2026 | 8,100 | -0.05 (-0.61%) | 107,500 | 863.87 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 27/01/2026 | 8,150 | -0.07 (-0.85%) | 18,100 | 147.5 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 26/01/2026 | 8,220 | -0.08 (-0.96%) | 131,500 | 1,074.31 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 23/01/2026 | 8,300 | 0.08 (0.97%) | 53,400 | 441.79 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 22/01/2026 | 8,220 | -0.02 (-0.24%) | 123,100 | 1,014.61 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 21/01/2026 | 8,240 | -0.06 (-0.72%) | 64,400 | 531.28 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 20/01/2026 | 8,300 | 0.02 (0.24%) | 131,900 | 1,090.26 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 19/01/2026 | 8,280 | 0.02 (0.24%) | 66,700 | 552.08 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 16/01/2026 | 8,260 | -0.05 (-0.6%) | 92,600 | 762.31 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 15/01/2026 | 8,310 | 0.01 (0.12%) | 155,600 | 1,285.15 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 14/01/2026 | 8,300 | 0.01 (0.12%) | 111,100 | 919.36 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 13/01/2026 | 8,290 | -0.1 (-1.19%) | 153,700 | 1,287.84 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 12/01/2026 | 8,390 | 0.2 (2.44%) | 183,400 | 1,511.49 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 09/01/2026 | 8,190 | 0.04 (0.49%) | 172,100 | 1,406.47 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 08/01/2026 | 8,150 | 0.17 (2.13%) | 189,700 | 1,525.64 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 07/01/2026 | 7,980 | 0 (0%) | 64,100 | 510.74 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 06/01/2026 | 7,980 | 0.08 (1.01%) | 62,900 | 501.18 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 05/01/2026 | 7,900 | -0.02 (-0.25%) | 47,600 | 376.32 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 31/12/2025 | 7,920 | 0.02 (0.25%) | 36,800 | 290.94 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 30/12/2025 | 7,900 | -0.1 (-1.25%) | 126,900 | 1,001.27 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 29/12/2025 | 8,000 | 0 (0%) | 36,500 | 288.73 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 26/12/2025 | 8,000 | 0 (0%) | 17,900 | 142.07 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 25/12/2025 | 8,000 | -0.01 (-0.12%) | 41,700 | 331.53 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 24/12/2025 | 8,010 | 0 (0%) | 35,000 | 278.74 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 23/12/2025 | 8,010 | 0 (0%) | 21,700 | 173.81 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 22/12/2025 | 8,010 | 0.01 (0.13%) | 50,500 | 403.82 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 19/12/2025 | 8,000 | 0 (0%) | 4,400 | 35.14 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 18/12/2025 | 8,000 | 0 (0%) | 13,600 | 107.5 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 17/12/2025 | 8,000 | -0.1 (-1.23%) | 12,100 | 97.09 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 16/12/2025 | 8,100 | 0.13 (1.63%) | 54,400 | 434.2 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 15/12/2025 | 7,970 | 0.09 (1.14%) | 60,700 | 470.02 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 12/12/2025 | 7,880 | -0.3 (-3.67%) | 99,400 | 798.95 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 11/12/2025 | 8,180 | 0.01 (0.12%) | 46,200 | 377.45 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 10/12/2025 | 8,170 | 0.07 (0.86%) | 24,200 | 196.85 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 09/12/2025 | 8,100 | -0.01 (-0.12%) | 59,900 | 482.92 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 08/12/2025 | 8,110 | -0.05 (-0.61%) | 69,200 | 563.4 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 05/12/2025 | 8,160 | -0.04 (-0.49%) | 35,100 | 287.05 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 04/12/2025 | 8,200 | 0.01 (0.12%) | 98,200 | 802.5 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 03/12/2025 | 8,190 | 0.01 (0.12%) | 18,900 | 154.16 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 02/12/2025 | 8,180 | -0.01 (-0.12%) | 20,400 | 165.85 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 01/12/2025 | 8,190 | 0 (0%) | 22,800 | 186.6 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 28/11/2025 | 8,190 | 0.03 (0.37%) | 41,400 | 338.2 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 27/11/2025 | 8,160 | 0 (0%) | 56,600 | 462.08 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 26/11/2025 | 8,160 | -0.04 (-0.49%) | 118,800 | 971.38 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 25/11/2025 | 8,200 | -0.01 (-0.12%) | 105,400 | 853.91 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 24/11/2025 | 8,210 | 0.06 (0.74%) | 40,600 | 334.43 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 21/11/2025 | 8,150 | -0.13 (-1.57%) | 62,500 | 512.97 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 20/11/2025 | 8,280 | 0 (0%) | 44,100 | 363.5 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 19/11/2025 | 8,280 | 0.03 (0.36%) | 36,700 | 303.38 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 18/11/2025 | 8,250 | -0.02 (-0.24%) | 65,500 | 541.38 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 17/11/2025 | 8,270 | 0.04 (0.49%) | 50,300 | 416.27 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 14/11/2025 | 8,230 | -0.03 (-0.36%) | 30,400 | 250.57 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 13/11/2025 | 8,260 | 0.01 (0.12%) | 143,700 | 1,184.02 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 12/11/2025 | 8,250 | 0.05 (0.61%) | 21,600 | 177.52 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 11/11/2025 | 8,200 | -0.1 (-1.2%) | 36,300 | 300.13 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 10/11/2025 | 8,300 | -0.04 (-0.48%) | 50,500 | 414.5 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 07/11/2025 | 8,340 | -0.04 (-0.48%) | 51,300 | 424.37 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 06/11/2025 | 8,380 | 0.07 (0.84%) | 19,800 | 164.48 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 05/11/2025 | 8,310 | -0.14 (-1.66%) | 71,400 | 594.51 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 04/11/2025 | 8,450 | 0.01 (0.12%) | 89,900 | 746.86 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 03/11/2025 | 8,440 | -0.07 (-0.82%) | 46,900 | 395.31 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 31/10/2025 | 8,510 | -0.03 (-0.35%) | 21,800 | 185.32 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 30/10/2025 | 8,540 | -0.01 (-0.12%) | 41,200 | 350.33 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 29/10/2025 | 8,550 | 0.14 (1.66%) | 70,500 | 602.45 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 28/10/2025 | 8,410 | 0.1 (1.2%) | 46,500 | 388.57 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 27/10/2025 | 8,310 | 0.24 (2.97%) | 98,100 | 816.13 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 24/10/2025 | 8,070 | 0.03 (0.37%) | 62,500 | 503.74 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 23/10/2025 | 8,040 | -0.06 (-0.74%) | 65,900 | 533.25 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 22/10/2025 | 8,100 | 0 (0%) | 137,600 | 1,084.52 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 21/10/2025 | 8,100 | 0.19 (2.4%) | 75,500 | 595.38 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 20/10/2025 | 7,910 | -0.59 (-6.94%) | 102,900 | 835.18 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 17/10/2025 | 8,500 | -0.04 (-0.47%) | 110,900 | 939.3 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 16/10/2025 | 8,540 | 0.02 (0.23%) | 36,500 | 310.57 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 15/10/2025 | 8,520 | -0.11 (-1.27%) | 55,200 | 471.95 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 14/10/2025 | 8,630 | -0.12 (-1.37%) | 91,900 | 793.11 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 13/10/2025 | 8,750 | -0.03 (-0.34%) | 53,000 | 460.17 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 10/10/2025 | 8,780 | 0 (0%) | 80,300 | 706.56 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 09/10/2025 | 8,780 | -0.05 (-0.57%) | 56,100 | 493.9 | 0 | 0 | 8,830 | 9,440 | 8,220 |
| 08/10/2025 | 8,830 | 0.01 (0.11%) | 37,800 | 333.26 | 0 | 0 | 8,820 | 9,430 | 8,210 |
| 07/10/2025 | 8,820 | 0.02 (0.23%) | 91,800 | 806.61 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 06/10/2025 | 8,800 | 0.05 (0.57%) | 64,000 | 560.03 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 03/10/2025 | 8,750 | -0.07 (-0.79%) | 44,000 | 385.42 | 0 | 0 | 8,820 | 9,430 | 8,210 |
| 02/10/2025 | 8,820 | 0 (0%) | 107,200 | 950.5 | 0 | 0 | 8,820 | 9,430 | 8,210 |
| 01/10/2025 | 8,820 | -0.06 (-0.68%) | 17,700 | 156.52 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 30/09/2025 | 8,880 | -0.07 (-0.78%) | 97,500 | 868.71 | 0 | 0 | 8,950 | 9,570 | 8,330 |
| 29/09/2025 | 8,950 | 0.04 (0.45%) | 64,800 | 579.17 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 26/09/2025 | 8,910 | 0.03 (0.34%) | 262,100 | 2,341.03 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 25/09/2025 | 8,880 | 0.15 (1.72%) | 77,400 | 677.74 | 0 | 0 | 8,730 | 9,340 | 8,120 |
| 24/09/2025 | 8,730 | 0 (0%) | 87,300 | 757.89 | 0 | 0 | 8,730 | 9,340 | 8,120 |
| 23/09/2025 | 8,730 | -0.13 (-1.47%) | 31,800 | 279.03 | 0 | 0 | 8,860 | 9,480 | 8,240 |
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