| 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 | |||
| 27/07/2026 | 5,620 | -0.05 (-0.88%) | 466,500 | 2,638.78 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 24/07/2026 | 5,670 | -0.02 (-0.35%) | 264,000 | 1,499.29 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 23/07/2026 | 5,690 | 0.1 (1.79%) | 613,900 | 3,436.38 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 22/07/2026 | 5,590 | -0.21 (-3.62%) | 1,390,400 | 7,949.33 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 21/07/2026 | 5,800 | -0.15 (-2.52%) | 825,100 | 4,837.04 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 20/07/2026 | 5,950 | -0.21 (-3.41%) | 814,100 | 4,898.88 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 17/07/2026 | 6,160 | 0.01 (0.16%) | 435,200 | 2,673.09 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 16/07/2026 | 6,150 | 0.02 (0.33%) | 673,600 | 4,086.91 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 15/07/2026 | 6,130 | -0.06 (-0.97%) | 405,500 | 2,501.25 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 14/07/2026 | 6,190 | 0.05 (0.81%) | 702,700 | 4,348.71 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 13/07/2026 | 6,140 | -0.03 (-0.49%) | 690,300 | 4,255.13 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 10/07/2026 | 6,170 | 0.21 (3.52%) | 1,331,700 | 8,181.76 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 09/07/2026 | 5,960 | 0.01 (0.17%) | 269,200 | 1,604.66 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 08/07/2026 | 5,950 | 0.05 (0.85%) | 139,500 | 831.93 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 07/07/2026 | 5,900 | -0.06 (-1.01%) | 374,000 | 2,212.55 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 06/07/2026 | 5,960 | -0.05 (-0.83%) | 407,500 | 2,445.44 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 03/07/2026 | 6,010 | 0.01 (0.17%) | 274,200 | 1,652.5 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 02/07/2026 | 6,000 | -0.03 (-0.5%) | 123,400 | 742.43 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 01/07/2026 | 6,030 | 0.03 (0.5%) | 398,800 | 2,401.24 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 30/06/2026 | 6,000 | 0 (0%) | 335,400 | 2,013.69 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 29/06/2026 | 6,000 | 0.12 (2.04%) | 716,100 | 4,272.9 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 26/06/2026 | 5,880 | -0.01 (-0.17%) | 409,400 | 2,411.91 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 25/06/2026 | 5,890 | 0.08 (1.38%) | 330,800 | 1,941.67 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 24/06/2026 | 5,810 | -0.02 (-0.34%) | 305,600 | 1,775.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 23/06/2026 | 5,830 | -0.02 (-0.34%) | 204,700 | 1,196.43 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 22/06/2026 | 5,850 | -0.02 (-0.34%) | 136,300 | 796.89 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 19/06/2026 | 5,870 | -0.03 (-0.51%) | 141,900 | 835.01 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 18/06/2026 | 5,900 | -0.03 (-0.51%) | 215,000 | 1,272.01 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 17/06/2026 | 5,930 | 0.03 (0.51%) | 214,900 | 1,273.45 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 16/06/2026 | 5,900 | 0.06 (1.03%) | 270,700 | 1,587.55 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 15/06/2026 | 5,840 | 0.03 (0.52%) | 181,900 | 1,069.94 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 12/06/2026 | 5,810 | 0.01 (0.17%) | 258,100 | 1,504.31 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 11/06/2026 | 5,800 | 0.01 (0.17%) | 253,100 | 1,469.77 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 10/06/2026 | 5,790 | -0.01 (-0.17%) | 343,400 | 1,990.07 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 09/06/2026 | 5,800 | 0.05 (0.87%) | 146,200 | 841.77 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 08/06/2026 | 5,750 | -0.12 (-2.04%) | 289,400 | 1,673.4 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 05/06/2026 | 5,870 | -0.08 (-1.34%) | 702,000 | 4,149.6 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/06/2026 | 5,950 | -0.04 (-0.67%) | 198,500 | 1,178.79 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 03/06/2026 | 5,990 | 0.13 (2.22%) | 356,900 | 2,134.41 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 02/06/2026 | 5,860 | 0 (0%) | 864,800 | 5,187.91 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 01/06/2026 | 5,860 | 0.01 (0.17%) | 106,700 | 627.7 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 29/05/2026 | 5,850 | -0.03 (-0.51%) | 359,300 | 2,101.19 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 28/05/2026 | 5,880 | -0.04 (-0.68%) | 156,500 | 921.12 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 27/05/2026 | 5,920 | 0.05 (0.85%) | 381,800 | 2,251.04 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 26/05/2026 | 5,870 | 0 (0%) | 249,700 | 1,461.18 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 25/05/2026 | 5,870 | 0.02 (0.34%) | 399,700 | 2,342.78 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 22/05/2026 | 5,850 | 0.06 (1.04%) | 282,400 | 1,640.66 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 21/05/2026 | 5,790 | 0.03 (0.52%) | 176,300 | 1,021.34 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 20/05/2026 | 5,760 | -0.09 (-1.54%) | 339,000 | 1,950.51 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 19/05/2026 | 5,850 | -0.07 (-1.18%) | 220,800 | 1,307.41 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 18/05/2026 | 5,920 | -0.09 (-1.5%) | 756,900 | 4,492.59 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 15/05/2026 | 6,010 | -0.08 (-1.31%) | 355,900 | 2,158.27 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/05/2026 | 6,090 | 0.01 (0.16%) | 282,600 | 1,722.28 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 13/05/2026 | 6,080 | -0.06 (-0.98%) | 470,100 | 2,877.4 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 12/05/2026 | 6,140 | -0.06 (-0.97%) | 347,300 | 2,140.79 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 11/05/2026 | 6,200 | 0.14 (2.31%) | 625,800 | 3,880.14 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 08/05/2026 | 6,060 | -0.06 (-0.98%) | 334,700 | 2,026.59 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 07/05/2026 | 6,120 | -0.09 (-1.45%) | 765,800 | 4,688.2 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 06/05/2026 | 6,210 | -0.06 (-0.96%) | 858,300 | 5,293.3 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 05/05/2026 | 6,270 | 0.25 (4.15%) | 1,865,400 | 11,680.61 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 04/05/2026 | 6,020 | 0.39 (6.93%) | 1,601,700 | 9,597.76 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 29/04/2026 | 5,630 | 0.04 (0.72%) | 182,900 | 1,027.53 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 28/04/2026 | 5,590 | -0.01 (-0.18%) | 187,800 | 1,053.76 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/04/2026 | 5,600 | 0.02 (0.36%) | 142,600 | 796.5 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 23/04/2026 | 5,580 | -0.07 (-1.24%) | 219,100 | 1,229.89 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 22/04/2026 | 5,650 | -0.05 (-0.88%) | 192,400 | 1,090.25 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 21/04/2026 | 5,700 | -0.07 (-1.21%) | 312,400 | 1,786.99 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 20/04/2026 | 5,770 | 0 (0%) | 143,300 | 827.71 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 17/04/2026 | 5,770 | -0.03 (-0.52%) | 425,000 | 2,449.83 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 16/04/2026 | 5,800 | -0.09 (-1.53%) | 369,400 | 2,140.52 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 15/04/2026 | 5,890 | -0.05 (-0.84%) | 256,900 | 1,523.78 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 14/04/2026 | 5,940 | 0.08 (1.37%) | 260,500 | 1,544.86 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 13/04/2026 | 5,860 | -0.04 (-0.68%) | 247,600 | 1,452.25 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 10/04/2026 | 5,900 | 0.01 (0.17%) | 415,000 | 2,458.94 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 09/04/2026 | 5,890 | 0.11 (1.9%) | 579,200 | 3,382.45 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 08/04/2026 | 5,780 | 0.14 (2.48%) | 590,500 | 3,403.27 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 07/04/2026 | 5,640 | -0.01 (-0.18%) | 144,300 | 816.63 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 06/04/2026 | 5,650 | 0.06 (1.07%) | 345,200 | 1,974.35 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 03/04/2026 | 5,590 | -0.05 (-0.89%) | 310,800 | 1,743.31 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 02/04/2026 | 5,640 | -0.08 (-1.4%) | 236,500 | 1,338.04 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 01/04/2026 | 5,720 | 0.04 (0.7%) | 235,300 | 1,352.14 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 31/03/2026 | 5,680 | -0.02 (-0.35%) | 410,600 | 2,354.77 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 30/03/2026 | 5,700 | 0.02 (0.35%) | 494,200 | 2,807.02 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 27/03/2026 | 5,680 | 0.12 (2.16%) | 337,800 | 1,901.91 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 26/03/2026 | 5,560 | 0.01 (0.18%) | 248,400 | 1,382.34 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 25/03/2026 | 5,550 | 0.15 (2.78%) | 318,400 | 1,758.77 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 24/03/2026 | 5,400 | 0.1 (1.89%) | 278,800 | 1,515.51 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 23/03/2026 | 5,300 | -0.32 (-5.69%) | 457,700 | 2,513.4 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 20/03/2026 | 5,620 | -0.03 (-0.53%) | 244,100 | 1,376.79 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 19/03/2026 | 5,650 | -0.09 (-1.57%) | 400,300 | 2,264.48 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 18/03/2026 | 5,740 | -0.03 (-0.52%) | 195,000 | 1,121.6 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 17/03/2026 | 5,770 | -0.06 (-1.03%) | 279,700 | 1,622.3 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 16/03/2026 | 5,830 | -0.01 (-0.17%) | 192,100 | 1,126.85 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 13/03/2026 | 5,840 | 0.11 (1.92%) | 526,000 | 3,050.41 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 12/03/2026 | 5,730 | 0.02 (0.35%) | 346,200 | 1,970.93 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 11/03/2026 | 5,710 | 0.17 (3.07%) | 497,200 | 2,801.23 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 10/03/2026 | 5,540 | 0.05 (0.91%) | 793,500 | 4,394.32 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 09/03/2026 | 5,490 | -0.41 (-6.95%) | 668,300 | 3,683.16 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 06/03/2026 | 5,900 | -0.12 (-1.99%) | 361,900 | 2,134.36 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 05/03/2026 | 6,020 | 0.02 (0.33%) | 486,000 | 2,919.71 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 04/03/2026 | 6,000 | 0 (0%) | 574,400 | 3,422.48 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 03/03/2026 | 6,000 | -0.06 (-0.99%) | 574,200 | 3,464.65 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 02/03/2026 | 6,060 | -0.24 (-3.81%) | 1,047,400 | 6,359.58 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 27/02/2026 | 6,300 | -0.15 (-2.33%) | 457,600 | 2,900.05 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 26/02/2026 | 6,450 | 0.05 (0.78%) | 657,000 | 4,180.46 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 25/02/2026 | 6,400 | 0.14 (2.24%) | 1,050,600 | 6,682. | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 24/02/2026 | 6,260 | -0.04 (-0.63%) | 328,600 | 2,068.14 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 23/02/2026 | 6,300 | 0.3 (5%) | 623,900 | 3,885.45 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/02/2026 | 6,000 | 0 (0%) | 374,400 | 2,249.16 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 12/02/2026 | 6,000 | -0.02 (-0.33%) | 193,300 | 1,164.8 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 11/02/2026 | 6,020 | 0.06 (1.01%) | 315,200 | 1,897.99 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 10/02/2026 | 5,960 | -0.09 (-1.49%) | 279,200 | 1,677.15 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 09/02/2026 | 6,050 | -0.05 (-0.82%) | 393,500 | 2,382.86 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 06/02/2026 | 6,100 | -0.15 (-2.4%) | 330,700 | 2,041.51 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 05/02/2026 | 6,250 | -0.1 (-1.57%) | 249,000 | 1,567.8 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 04/02/2026 | 6,350 | 0.05 (0.79%) | 529,200 | 3,348.42 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 03/02/2026 | 6,300 | 0.04 (0.64%) | 371,600 | 2,341.42 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 02/02/2026 | 6,260 | -0.06 (-0.95%) | 272,400 | 1,715.83 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 30/01/2026 | 6,320 | 0.09 (1.44%) | 488,800 | 3,098.37 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 29/01/2026 | 6,230 | 0.09 (1.47%) | 295,300 | 1,835.23 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 28/01/2026 | 6,140 | -0.01 (-0.16%) | 392,200 | 2,413.55 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 27/01/2026 | 6,150 | -0.12 (-1.91%) | 531,400 | 3,296.79 | 0 | 0 | 6,270 | 6,700 | 5,840 |
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