| 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 | |||
| 03/11/2026 | 6,900 | 0.2 (2.99%) | 417,300 | 2,860.83 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 02/11/2026 | 6,700 | 0 (0%) | 473,100 | 3,114.1 | 1,125,000 | 7,200 | 6,700 | 7,160 | 6,240 |
| 30/10/2026 | 6,700 | -0.15 (-2.19%) | 782,100 | 5,168.96 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 29/10/2026 | 6,850 | -0.18 (-2.56%) | 562,300 | 3,896.63 | 1,245,000 | 8,715 | 7,030 | 7,520 | 6,540 |
| 28/10/2026 | 7,030 | -0.1 (-1.4%) | 433,600 | 3,076.42 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 27/10/2026 | 7,130 | -0.02 (-0.28%) | 210,900 | 1,506.65 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 26/10/2026 | 7,150 | 0.04 (0.56%) | 542,500 | 3,958.56 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 23/10/2026 | 7,110 | -0.04 (-0.56%) | 110,500 | 787.4 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 22/10/2026 | 7,150 | -0.07 (-0.97%) | 225,900 | 1,630.38 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 21/10/2026 | 7,220 | 0.19 (2.7%) | 421,600 | 3,024.82 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 20/10/2026 | 7,030 | 0.04 (0.57%) | 172,200 | 1,204.21 | 1,290,000 | 8,772 | 6,990 | 7,470 | 6,510 |
| 19/10/2026 | 6,990 | 0 (0%) | 163,900 | 1,148.26 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 16/10/2026 | 6,990 | 0.12 (1.75%) | 237,000 | 1,649.9 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 15/10/2026 | 6,870 | -0.15 (-2.14%) | 723,100 | 4,977.17 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 14/10/2026 | 7,020 | -0.12 (-1.68%) | 485,600 | 3,413.93 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 13/10/2026 | 7,140 | -0.16 (-2.19%) | 205,500 | 1,482.61 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 12/10/2026 | 7,300 | 0.28 (3.99%) | 411,500 | 2,926.82 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 09/10/2026 | 7,020 | -0.26 (-3.57%) | 426,600 | 3,029.87 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 08/10/2026 | 7,280 | -0.12 (-1.62%) | 420,200 | 3,118.44 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 07/10/2026 | 7,400 | 0.42 (6.02%) | 578,400 | 4,144.21 | 1,315,000 | 8,810.5 | 6,980 | 7,460 | 6,500 |
| 06/10/2026 | 6,980 | -0.02 (-0.29%) | 340,200 | 2,356.59 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 05/10/2026 | 7,000 | 0.02 (0.29%) | 544,800 | 3,866.26 | 100,950 | 656.18 | 6,980 | 7,460 | 6,500 |
| 02/10/2026 | 6,980 | 0.02 (0.29%) | 166,500 | 1,156.23 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 01/10/2026 | 6,960 | 0.2 (2.96%) | 302,300 | 2,075.9 | 0 | 0 | 6,760 | 7,230 | 6,290 |
| 30/09/2026 | 6,760 | -0.04 (-0.59%) | 247,800 | 1,682.72 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 29/09/2026 | 6,800 | -0.09 (-1.31%) | 434,700 | 2,947.4 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 28/09/2026 | 6,890 | -0.11 (-1.57%) | 806,900 | 5,550.33 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 25/09/2026 | 7,000 | -0.11 (-1.55%) | 229,400 | 1,613.92 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 24/09/2026 | 7,110 | 0.05 (0.71%) | 755,100 | 5,297.81 | 1,265,000 | 8,855 | 7,060 | 7,550 | 6,570 |
| 23/09/2026 | 7,060 | -0.26 (-3.55%) | 752,900 | 5,370.7 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 22/09/2026 | 7,320 | -0.07 (-0.95%) | 615,600 | 4,587.09 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 21/09/2026 | 7,390 | 0.48 (6.95%) | 1,522,900 | 11,126.75 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 18/09/2026 | 6,910 | 0.07 (1.02%) | 648,000 | 4,471.8 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 17/09/2026 | 6,840 | 0.04 (0.59%) | 305,000 | 2,078.08 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 16/09/2026 | 6,800 | -0.17 (-2.44%) | 491,100 | 3,386.52 | 1,368,000 | 8,892 | 6,970 | 7,450 | 6,490 |
| 15/09/2026 | 6,970 | 0.27 (4.03%) | 820,500 | 5,742.05 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 14/09/2026 | 6,700 | 0.27 (4.2%) | 997,600 | 6,711.09 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 11/09/2026 | 6,430 | 0.03 (0.47%) | 472,000 | 3,057.98 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 10/09/2026 | 6,400 | 0 (0%) | 233,500 | 1,492.17 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 09/09/2026 | 6,400 | 0.02 (0.31%) | 424,600 | 2,730.13 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 08/09/2026 | 6,380 | 0.41 (6.87%) | 519,700 | 3,182. | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 07/09/2026 | 5,970 | -0.07 (-1.16%) | 235,900 | 1,419.59 | 1,490,000 | 8,940 | 6,040 | 6,460 | 5,620 |
| 04/09/2026 | 6,040 | -0.06 (-0.98%) | 251,100 | 1,530.99 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 03/09/2026 | 6,100 | 0.2 (3.39%) | 438,800 | 2,638.2 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 28/08/2026 | 5,900 | -0.07 (-1.17%) | 290,800 | 1,726.1 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 27/08/2026 | 5,970 | 0.04 (0.67%) | 252,600 | 1,502.6 | 1,490,000 | 8,940 | 5,930 | 6,340 | 5,520 |
| 26/08/2026 | 5,930 | 0.02 (0.34%) | 111,400 | 661.38 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 25/08/2026 | 5,910 | -0.01 (-0.17%) | 203,700 | 1,203.55 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 24/08/2026 | 5,920 | -0.04 (-0.67%) | 298,700 | 1,786.9 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 21/08/2026 | 5,960 | -0.04 (-0.67%) | 135,000 | 801.9 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 20/08/2026 | 6,000 | -0.1 (-1.64%) | 242,100 | 1,476.15 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 19/08/2026 | 6,100 | 0 (0%) | 545,100 | 3,296.84 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 18/08/2026 | 6,100 | 0.1 (1.67%) | 203,600 | 1,242.76 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 17/08/2026 | 6,000 | -0.09 (-1.48%) | 271,400 | 1,638.14 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/08/2026 | 6,090 | -0.03 (-0.49%) | 207,500 | 1,265.42 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 13/08/2026 | 6,120 | 0.06 (0.99%) | 516,400 | 3,182.06 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 12/08/2026 | 6,060 | -0.1 (-1.62%) | 446,800 | 2,734.89 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 11/08/2026 | 6,160 | 0.33 (5.66%) | 736,800 | 4,424.94 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 10/08/2026 | 5,830 | 0.07 (1.22%) | 283,100 | 1,644.99 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 07/08/2026 | 5,760 | 0 (0%) | 324,200 | 1,875.58 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 06/08/2026 | 5,760 | 0.06 (1.05%) | 190,000 | 1,088.05 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 05/08/2026 | 5,700 | 0.07 (1.24%) | 483,900 | 2,747.32 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 04/08/2026 | 5,630 | 0.01 (0.18%) | 295,800 | 1,652.36 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 03/08/2026 | 5,620 | 0.07 (1.26%) | 165,000 | 920.93 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 31/07/2026 | 5,550 | -0.06 (-1.07%) | 87,100 | 490.82 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 30/07/2026 | 5,610 | 0.22 (4.08%) | 344,800 | 1,939.76 | 193,400 | 970.87 | 5,390 | 5,760 | 5,020 |
| 29/07/2026 | 5,390 | 0.04 (0.75%) | 166,200 | 894.41 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 28/07/2026 | 5,350 | 0.01 (0.19%) | 147,600 | 789.45 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 27/07/2026 | 5,340 | -0.01 (-0.19%) | 159,200 | 851.55 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 24/07/2026 | 5,350 | 0.01 (0.19%) | 151,000 | 817.55 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 23/07/2026 | 5,340 | 0.03 (0.56%) | 98,400 | 523.96 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 22/07/2026 | 5,310 | -0.03 (-0.56%) | 77,500 | 411.76 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 21/07/2026 | 5,340 | 0 (0%) | 113,800 | 609.99 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 20/07/2026 | 5,340 | -0.14 (-2.55%) | 340,200 | 1,836.44 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 17/07/2026 | 5,480 | 0.02 (0.37%) | 98,400 | 538.48 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 16/07/2026 | 5,460 | -0.03 (-0.55%) | 293,100 | 1,595.84 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 15/07/2026 | 5,490 | -0.09 (-1.61%) | 91,400 | 502.65 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 14/07/2026 | 5,580 | 0.02 (0.36%) | 84,200 | 465.69 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 13/07/2026 | 5,560 | 0.07 (1.28%) | 183,400 | 1,008.25 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 10/07/2026 | 5,490 | 0 (0%) | 123,900 | 683.32 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 09/07/2026 | 5,490 | 0.01 (0.18%) | 108,400 | 593.8 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 08/07/2026 | 5,480 | 0.01 (0.18%) | 63,300 | 352.26 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 07/07/2026 | 5,470 | 0.07 (1.3%) | 97,100 | 532.3 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 06/07/2026 | 5,400 | -0.06 (-1.1%) | 128,500 | 698.8 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 03/07/2026 | 5,460 | -0.03 (-0.55%) | 169,600 | 927.66 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 02/07/2026 | 5,490 | -0.02 (-0.36%) | 59,600 | 327.44 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 01/07/2026 | 5,510 | 0.01 (0.18%) | 54,300 | 298.7 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 30/06/2026 | 5,500 | -0.01 (-0.18%) | 95,000 | 523.43 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 29/06/2026 | 5,510 | 0.01 (0.18%) | 155,800 | 855.84 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 26/06/2026 | 5,500 | 0 (0%) | 57,100 | 313.96 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 25/06/2026 | 5,500 | 0 (0%) | 60,700 | 334.82 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 24/06/2026 | 5,500 | -0.01 (-0.18%) | 66,600 | 368.56 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 23/06/2026 | 5,510 | -0.07 (-1.25%) | 46,100 | 254.98 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 22/06/2026 | 5,580 | 0.04 (0.72%) | 38,900 | 216.01 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 19/06/2026 | 5,540 | -0.07 (-1.25%) | 284,100 | 1,573.23 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 18/06/2026 | 5,610 | -0.08 (-1.41%) | 101,500 | 570.67 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 17/06/2026 | 5,690 | 0.1 (1.79%) | 161,100 | 911.29 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 16/06/2026 | 5,590 | -0.02 (-0.36%) | 86,600 | 484.05 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 15/06/2026 | 5,610 | 0.05 (0.9%) | 19,700 | 110.22 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 12/06/2026 | 5,560 | 0.01 (0.18%) | 215,100 | 1,216.96 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 11/06/2026 | 5,550 | 0.03 (0.54%) | 126,400 | 694.95 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 10/06/2026 | 5,520 | 0.04 (0.73%) | 100,000 | 549.25 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 09/06/2026 | 5,480 | 0.04 (0.74%) | 112,700 | 611.33 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 08/06/2026 | 5,440 | -0.01 (-0.18%) | 115,300 | 627.41 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 05/06/2026 | 5,450 | 0 (0%) | 146,200 | 795.32 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 04/06/2026 | 5,450 | -0.01 (-0.18%) | 101,900 | 556.89 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 03/06/2026 | 5,460 | -0.01 (-0.18%) | 196,900 | 1,079.05 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 02/06/2026 | 5,470 | -0.08 (-1.44%) | 199,900 | 1,097.41 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 01/06/2026 | 5,550 | 0 (0%) | 153,700 | 849.12 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 29/05/2026 | 5,550 | 0 (0%) | 163,300 | 909.84 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 28/05/2026 | 5,550 | 0.03 (0.54%) | 182,200 | 1,013.52 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 27/05/2026 | 5,520 | 0.01 (0.18%) | 95,500 | 527.38 | 0 | 0 | 5,510 | 5,890 | 5,130 |
| 26/05/2026 | 5,510 | -0.05 (-0.9%) | 79,100 | 438.03 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 25/05/2026 | 5,560 | 0.02 (0.36%) | 115,300 | 638.54 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 22/05/2026 | 5,540 | -0.02 (-0.36%) | 125,600 | 692.24 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 21/05/2026 | 5,560 | -0.02 (-0.36%) | 219,200 | 1,219.59 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 20/05/2026 | 5,580 | -0.1 (-1.76%) | 206,800 | 1,157.98 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 19/05/2026 | 5,680 | 0.03 (0.53%) | 137,200 | 782.2 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 18/05/2026 | 5,650 | -0.06 (-1.05%) | 134,100 | 760.06 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 15/05/2026 | 5,710 | 0.01 (0.18%) | 90,200 | 514.21 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 14/05/2026 | 5,700 | -0.01 (-0.18%) | 57,100 | 326.57 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 13/05/2026 | 5,710 | -0.04 (-0.7%) | 100,900 | 576.69 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 12/05/2026 | 5,750 | 0.05 (0.88%) | 63,600 | 363.78 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 11/05/2026 | 5,700 | -0.08 (-1.38%) | 94,600 | 541.57 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 08/05/2026 | 5,780 | -0.02 (-0.34%) | 89,100 | 515.76 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | -0.09 (-1.53%) | 213,500 | 1,240.15 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 06/05/2026 | 5,890 | 0.05 (0.86%) | 265,900 | 1,560.5 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 05/05/2026 | 5,840 | -0.11 (-1.85%) | 213,100 | 1,247.23 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/05/2026 | 5,950 | 0.12 (2.06%) | 346,000 | 2,063.91 | 0 | 0 | 5,830 | 6,230 | 5,430 |
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