| 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 | 4,780 | -0.1 (-2.05%) | 271,600 | 1,302.44 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 20/03/2026 | 4,880 | -0.07 (-1.41%) | 61,900 | 302.65 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 19/03/2026 | 4,950 | 0 (0%) | 68,300 | 335.32 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 18/03/2026 | 4,950 | -0.08 (-1.59%) | 36,200 | 180.44 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 17/03/2026 | 5,030 | -0.01 (-0.2%) | 57,900 | 288.23 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 16/03/2026 | 5,040 | 0.1 (2.02%) | 107,900 | 539.79 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 13/03/2026 | 4,940 | 0.08 (1.65%) | 43,900 | 213.99 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 12/03/2026 | 4,860 | -0.12 (-2.41%) | 72,700 | 354.12 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 11/03/2026 | 4,980 | 0.19 (3.97%) | 119,500 | 580.81 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 10/03/2026 | 4,790 | -0.17 (-3.43%) | 449,300 | 2,116.8 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 09/03/2026 | 4,960 | -0.37 (-6.94%) | 227,400 | 1,131.19 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 06/03/2026 | 5,330 | -0.11 (-2.02%) | 169,000 | 890.44 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 05/03/2026 | 5,440 | -0.02 (-0.37%) | 141,600 | 767.5 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 04/03/2026 | 5,460 | 0.01 (0.18%) | 271,300 | 1,471.6 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 03/03/2026 | 5,450 | -0.04 (-0.73%) | 75,300 | 412.41 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 02/03/2026 | 5,490 | -0.21 (-3.68%) | 385,900 | 2,124.53 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 27/02/2026 | 5,700 | -0.06 (-1.04%) | 130,800 | 748.63 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 26/02/2026 | 5,760 | -0.04 (-0.69%) | 140,700 | 806.41 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 25/02/2026 | 5,800 | 0.01 (0.17%) | 48,700 | 282.56 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 24/02/2026 | 5,790 | -0.01 (-0.17%) | 37,800 | 218.89 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 23/02/2026 | 5,800 | -0.2 (-3.33%) | 261,500 | 1,552.43 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/02/2026 | 6,000 | 0.29 (5.08%) | 84,200 | 487.05 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 12/02/2026 | 5,710 | -0.01 (-0.17%) | 102,300 | 584.85 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 11/02/2026 | 5,720 | 0 (0%) | 247,600 | 1,420.76 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 10/02/2026 | 5,720 | 0 (0%) | 56,800 | 322.9 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 09/02/2026 | 5,720 | 0.02 (0.35%) | 6,600 | 37.75 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 06/02/2026 | 5,700 | 0.01 (0.18%) | 154,000 | 874.36 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 05/02/2026 | 5,690 | -0.02 (-0.35%) | 154,700 | 882.37 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 04/02/2026 | 5,710 | -0.01 (-0.17%) | 253,600 | 1,450.68 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 03/02/2026 | 5,720 | 0 (0%) | 86,400 | 494.83 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 02/02/2026 | 5,720 | -0.1 (-1.72%) | 164,600 | 943.11 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 30/01/2026 | 5,820 | 0.06 (1.04%) | 59,300 | 343.23 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 29/01/2026 | 5,760 | 0 (0%) | 104,400 | 600.42 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 28/01/2026 | 5,760 | 0.01 (0.17%) | 45,000 | 259.87 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 27/01/2026 | 5,750 | -0.05 (-0.86%) | 70,800 | 409.64 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 26/01/2026 | 5,800 | -0.21 (-3.49%) | 269,400 | 1,574.97 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 23/01/2026 | 6,010 | -0.01 (-0.17%) | 118,000 | 701.11 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 22/01/2026 | 6,020 | 0.02 (0.33%) | 393,100 | 2,345.78 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 21/01/2026 | 6,000 | -0.1 (-1.64%) | 748,800 | 4,494.35 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 20/01/2026 | 6,100 | -0.02 (-0.33%) | 99,900 | 608.87 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 19/01/2026 | 6,120 | 0.03 (0.49%) | 64,400 | 393.66 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 16/01/2026 | 6,090 | 0.03 (0.5%) | 103,600 | 631.7 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 15/01/2026 | 6,060 | 0 (0%) | 192,800 | 1,172.52 | 440,000 | 2,481.6 | 6,060 | 6,480 | 5,640 |
| 14/01/2026 | 6,060 | -0.08 (-1.3%) | 120,000 | 730.82 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 13/01/2026 | 6,140 | 0.03 (0.49%) | 128,900 | 791.38 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 12/01/2026 | 6,110 | 0.01 (0.16%) | 100,200 | 610.4 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 09/01/2026 | 6,100 | -0.05 (-0.81%) | 148,400 | 910.32 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 08/01/2026 | 6,150 | 0.01 (0.16%) | 73,200 | 449.26 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 07/01/2026 | 6,140 | 0.06 (0.99%) | 86,500 | 528.42 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 06/01/2026 | 6,080 | -0.01 (-0.16%) | 266,400 | 1,620.39 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 05/01/2026 | 6,090 | -0.08 (-1.3%) | 115,600 | 705.24 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 31/12/2025 | 6,170 | -0.01 (-0.16%) | 68,400 | 421.23 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 30/12/2025 | 6,180 | -0.02 (-0.32%) | 33,600 | 205.58 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 29/12/2025 | 6,200 | 0 (0%) | 19,000 | 117.25 | 675,000 | 3,894.75 | 6,200 | 6,630 | 5,770 |
| 26/12/2025 | 6,200 | 0.06 (0.98%) | 131,600 | 803.24 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 25/12/2025 | 6,140 | -0.01 (-0.16%) | 21,900 | 134.28 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 24/12/2025 | 6,150 | 0.02 (0.33%) | 135,800 | 827.63 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 23/12/2025 | 6,130 | -0.02 (-0.33%) | 26,400 | 162.44 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 22/12/2025 | 6,150 | 0.04 (0.65%) | 101,800 | 623.24 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 19/12/2025 | 6,110 | 0.03 (0.49%) | 50,800 | 309.93 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 18/12/2025 | 6,080 | -0.05 (-0.82%) | 42,700 | 261.33 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 17/12/2025 | 6,130 | -0.03 (-0.49%) | 145,100 | 883.87 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 16/12/2025 | 6,160 | 0.06 (0.98%) | 175,500 | 1,072.71 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 15/12/2025 | 6,100 | -0.03 (-0.49%) | 66,700 | 409.17 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 12/12/2025 | 6,130 | -0.08 (-1.29%) | 141,500 | 869.45 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 11/12/2025 | 6,210 | 0 (0%) | 88,600 | 549.27 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 10/12/2025 | 6,210 | -0.02 (-0.32%) | 67,100 | 416.92 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 09/12/2025 | 6,230 | 0.04 (0.65%) | 73,000 | 452.41 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 08/12/2025 | 6,190 | -0.09 (-1.43%) | 217,200 | 1,350.63 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 05/12/2025 | 6,280 | 0.05 (0.8%) | 182,400 | 1,138.55 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 04/12/2025 | 6,230 | -0.04 (-0.64%) | 99,600 | 625.11 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 03/12/2025 | 6,270 | -0.01 (-0.16%) | 99,900 | 620.71 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 02/12/2025 | 6,280 | 0.05 (0.8%) | 78,400 | 488.62 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 01/12/2025 | 6,230 | -0.06 (-0.95%) | 38,600 | 242.21 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 28/11/2025 | 6,290 | 0.06 (0.96%) | 109,200 | 688.53 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 27/11/2025 | 6,230 | 0 (0%) | 37,400 | 233.53 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 26/11/2025 | 6,230 | 0.07 (1.14%) | 58,300 | 362.41 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 25/11/2025 | 6,160 | -0.07 (-1.12%) | 102,700 | 636.58 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 24/11/2025 | 6,230 | -0.09 (-1.42%) | 215,800 | 1,337.23 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 21/11/2025 | 6,320 | -0.13 (-2.02%) | 219,800 | 1,382.04 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 20/11/2025 | 6,450 | 0 (0%) | 28,000 | 179.14 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 19/11/2025 | 6,450 | -0.04 (-0.62%) | 122,000 | 782.24 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 18/11/2025 | 6,490 | 0.09 (1.41%) | 172,200 | 1,100.42 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 17/11/2025 | 6,400 | 0.05 (0.79%) | 144,500 | 925.9 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 14/11/2025 | 6,350 | -0.14 (-2.16%) | 168,100 | 1,074.13 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 13/11/2025 | 6,490 | 0.04 (0.62%) | 144,400 | 932.66 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 12/11/2025 | 6,450 | -0.09 (-1.38%) | 135,800 | 877.16 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 11/11/2025 | 6,540 | -0.01 (-0.15%) | 164,200 | 1,063.49 | 0 | 0 | 6,550 | 7,000 | 6,100 |
| 10/11/2025 | 6,550 | 0.02 (0.31%) | 210,200 | 1,360.06 | 0 | 0 | 6,530 | 6,980 | 6,080 |
| 07/11/2025 | 6,530 | 0.3 (4.82%) | 342,600 | 2,210.1 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 06/11/2025 | 6,230 | 0 (0%) | 146,700 | 916.72 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 05/11/2025 | 6,230 | -0.02 (-0.32%) | 86,900 | 542.87 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 04/11/2025 | 6,250 | 0 (0%) | 243,700 | 1,477.91 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 03/11/2025 | 6,250 | -0.05 (-0.79%) | 92,900 | 585.55 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 31/10/2025 | 6,300 | 0.1 (1.61%) | 113,200 | 710.7 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 30/10/2025 | 6,200 | -0.06 (-0.96%) | 73,200 | 455.97 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 29/10/2025 | 6,260 | 0.14 (2.29%) | 194,200 | 1,208.79 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 28/10/2025 | 6,120 | 0.02 (0.33%) | 136,700 | 831.59 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 27/10/2025 | 6,100 | -0.04 (-0.65%) | 74,000 | 452.3 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 24/10/2025 | 6,140 | -0.02 (-0.32%) | 129,600 | 792.77 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 23/10/2025 | 6,160 | 0.11 (1.82%) | 109,200 | 669.82 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 22/10/2025 | 6,050 | -0.16 (-2.58%) | 166,700 | 1,021.71 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 21/10/2025 | 6,210 | -0.03 (-0.48%) | 320,800 | 1,962.43 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 20/10/2025 | 6,240 | -0.46 (-6.87%) | 594,300 | 3,830.36 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 17/10/2025 | 6,700 | -0.08 (-1.18%) | 122,800 | 818.66 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 16/10/2025 | 6,780 | 0.03 (0.44%) | 160,500 | 1,081.44 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 15/10/2025 | 6,750 | -0.11 (-1.6%) | 211,800 | 1,417.45 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 14/10/2025 | 6,860 | 0.01 (0.15%) | 292,800 | 2,008.02 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 13/10/2025 | 6,850 | 0.02 (0.29%) | 183,100 | 1,242.9 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 10/10/2025 | 6,830 | 0.01 (0.15%) | 141,300 | 964.26 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 09/10/2025 | 6,820 | 0 (0%) | 136,600 | 930.03 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 08/10/2025 | 6,820 | 0 (0%) | 198,400 | 1,353.92 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 07/10/2025 | 6,820 | -0.03 (-0.44%) | 79,100 | 539.37 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 06/10/2025 | 6,850 | 0.03 (0.44%) | 208,900 | 1,424.86 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 03/10/2025 | 6,820 | -0.04 (-0.58%) | 327,400 | 2,229.43 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 02/10/2025 | 6,860 | -0.03 (-0.44%) | 342,800 | 2,351.64 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 01/10/2025 | 6,890 | 0.01 (0.15%) | 123,900 | 854.22 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 30/09/2025 | 6,880 | -0.09 (-1.29%) | 351,800 | 2,429.62 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 29/09/2025 | 6,970 | 0 (0%) | 107,700 | 751.41 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 26/09/2025 | 6,970 | -0.08 (-1.13%) | 178,300 | 1,248.54 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 25/09/2025 | 7,050 | 0.01 (0.14%) | 141,800 | 1,002.71 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 24/09/2025 | 7,040 | 0.11 (1.59%) | 143,800 | 1,002.76 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 23/09/2025 | 6,930 | 0 (0%) | 74,600 | 517.38 | 0 | 0 | 6,930 | 7,410 | 6,450 |
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