| 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 | |||
| 30/10/2026 | 6,090 | -0.01 (-0.16%) | 37,000 | 221.46 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 29/10/2026 | 6,100 | -0.2 (-3.17%) | 36,700 | 222.46 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 28/10/2026 | 6,300 | 0.22 (3.62%) | 339,900 | 2,038.11 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 27/10/2026 | 6,080 | -0.42 (-6.46%) | 6,700 | 40.74 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 26/10/2026 | 6,500 | -0.07 (-1.07%) | 44,400 | 282.2 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 23/10/2026 | 6,570 | 0.07 (1.08%) | 36,000 | 229.29 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 22/10/2026 | 6,500 | 0.1 (1.56%) | 17,500 | 111.55 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 21/10/2026 | 6,400 | -0.23 (-3.47%) | 34,800 | 222.31 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 20/10/2026 | 6,630 | 0.22 (3.43%) | 6,200 | 41.12 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 19/10/2026 | 6,410 | -0.07 (-1.08%) | 1,225,100 | 8,081.82 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 16/10/2026 | 6,480 | -0.3 (-4.42%) | 4,600 | 30.03 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 15/10/2026 | 6,780 | 0.05 (0.74%) | 101,300 | 687.74 | 0 | 0 | 6,730 | 7,200 | 6,260 |
| 14/10/2026 | 6,730 | 0 (0%) | 25,300 | 163.12 | 0 | 0 | 6,730 | 7,200 | 6,260 |
| 13/10/2026 | 6,730 | 0.01 (0.15%) | 19,000 | 121.58 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 12/10/2026 | 6,720 | 0.12 (1.82%) | 7,700 | 50.3 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 09/10/2026 | 6,600 | -0.25 (-3.65%) | 5,800 | 38.41 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 08/10/2026 | 6,850 | -0.05 (-0.72%) | 15,200 | 102.7 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 07/10/2026 | 6,900 | -0.1 (-1.43%) | 25,000 | 167.97 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/10/2026 | 7,000 | 0.01 (0.14%) | 572,600 | 3,951.65 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 05/10/2026 | 6,990 | -0.1 (-1.41%) | 26,700 | 188.49 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 02/10/2026 | 7,090 | -0.01 (-0.14%) | 89,500 | 637.25 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 01/10/2026 | 7,100 | 0.01 (0.14%) | 166,300 | 1,183.71 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 30/09/2026 | 7,090 | 0.01 (0.14%) | 92,000 | 658.25 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 29/09/2026 | 7,080 | 0.07 (1.%) | 72,100 | 511.47 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 28/09/2026 | 7,010 | -0.09 (-1.27%) | 23,700 | 167.14 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 25/09/2026 | 7,100 | 0.02 (0.28%) | 24,700 | 176.52 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 24/09/2026 | 7,080 | 0.15 (2.16%) | 123,400 | 868.23 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 23/09/2026 | 6,930 | 0.13 (1.91%) | 19,200 | 132.42 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 22/09/2026 | 6,800 | 0 (0%) | 34,900 | 241.89 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 21/09/2026 | 6,800 | -0.41 (-5.69%) | 40,700 | 285.6 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 18/09/2026 | 7,210 | -0.26 (-3.48%) | 107,800 | 786.58 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 17/09/2026 | 7,470 | -0.33 (-4.23%) | 61,800 | 458.91 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 16/09/2026 | 7,800 | 0.21 (2.77%) | 196,800 | 1,518.15 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 15/09/2026 | 7,590 | 0.42 (5.86%) | 189,800 | 1,396.63 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 14/09/2026 | 7,170 | -0.09 (-1.24%) | 18,600 | 134.67 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 11/09/2026 | 7,260 | 0.25 (3.57%) | 13,600 | 97.2 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 10/09/2026 | 7,010 | -0.35 (-4.76%) | 35,600 | 254.3 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 09/09/2026 | 7,360 | 0.23 (3.23%) | 65,400 | 475.57 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 08/09/2026 | 7,130 | 0.08 (1.13%) | 11,000 | 77.43 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 07/09/2026 | 7,050 | 0.01 (0.14%) | 23,800 | 166.66 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 04/09/2026 | 7,040 | -0.01 (-0.14%) | 6,700 | 46.43 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 03/09/2026 | 7,050 | -0.08 (-1.12%) | 1,500 | 10.4 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 28/08/2026 | 7,130 | 0.13 (1.86%) | 2,000 | 14.01 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 27/08/2026 | 7,000 | 0 (0%) | 5,700 | 39.74 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 26/08/2026 | 7,000 | 0.2 (2.94%) | 3,300 | 22.56 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 25/08/2026 | 6,800 | -0.2 (-2.86%) | 4,300 | 29.23 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 24/08/2026 | 7,000 | -0.05 (-0.71%) | 11,300 | 78.25 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 21/08/2026 | 7,050 | -0.03 (-0.42%) | 27,200 | 187.1 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 20/08/2026 | 7,080 | -0.01 (-0.14%) | 17,100 | 117.47 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 19/08/2026 | 7,090 | -0.01 (-0.14%) | 23,200 | 159.22 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 18/08/2026 | 7,100 | 0.1 (1.43%) | 200 | 1.42 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 17/08/2026 | 7,000 | 0.01 (0.14%) | 13,000 | 90.27 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 14/08/2026 | 6,990 | -0.14 (-1.96%) | 24,200 | 169.43 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 13/08/2026 | 7,130 | 0.15 (2.15%) | 60,100 | 428.73 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 12/08/2026 | 6,980 | -0.19 (-2.65%) | 20,300 | 143.05 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 11/08/2026 | 7,170 | 0 (0%) | 2,900 | 20.37 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 10/08/2026 | 7,170 | -0.02 (-0.28%) | 32,600 | 227.51 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 07/08/2026 | 7,190 | 0.24 (3.45%) | 3,300 | 23.05 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 06/08/2026 | 6,950 | -0.22 (-3.07%) | 1,700 | 11.81 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 05/08/2026 | 7,170 | -0.01 (-0.14%) | 195,800 | 1,402.72 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 04/08/2026 | 7,180 | -0.07 (-0.97%) | 42,100 | 302.87 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 03/08/2026 | 7,250 | -0.15 (-2.03%) | 222,400 | 1,664.95 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 31/07/2026 | 7,400 | 0.3 (4.23%) | 77,000 | 555.15 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 30/07/2026 | 7,100 | 0.08 (1.14%) | 16,800 | 118.28 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 29/07/2026 | 7,020 | -0.03 (-0.43%) | 21,600 | 143.7 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 28/07/2026 | 7,050 | -0.1 (-1.4%) | 19,100 | 131.85 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 27/07/2026 | 7,150 | -0.04 (-0.56%) | 1,300 | 9.3 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 24/07/2026 | 7,190 | -0.02 (-0.28%) | 50,500 | 356.12 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 23/07/2026 | 7,210 | 0.28 (4.04%) | 14,400 | 99.51 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 22/07/2026 | 6,930 | -0.44 (-5.97%) | 16,600 | 116.17 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 21/07/2026 | 7,370 | 0.24 (3.37%) | 30,700 | 219.8 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 20/07/2026 | 7,130 | -0.03 (-0.42%) | 14,600 | 103.21 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 17/07/2026 | 7,160 | -0.04 (-0.56%) | 63,900 | 449.22 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 16/07/2026 | 7,200 | -0.03 (-0.41%) | 11,600 | 82. | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 15/07/2026 | 7,230 | -0.02 (-0.28%) | 3,400 | 24.38 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 14/07/2026 | 7,250 | 0.01 (0.14%) | 14,100 | 98.52 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 13/07/2026 | 7,240 | -0.14 (-1.9%) | 22,000 | 155.65 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 10/07/2026 | 7,380 | -0.02 (-0.27%) | 136,900 | 978.04 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 09/07/2026 | 7,400 | 0.29 (4.08%) | 35,600 | 258.39 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 08/07/2026 | 7,110 | -0.02 (-0.28%) | 3,400 | 24.14 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 07/07/2026 | 7,130 | 0.13 (1.86%) | 13,900 | 93.66 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/07/2026 | 7,000 | -0.02 (-0.28%) | 15,600 | 110.32 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 03/07/2026 | 7,020 | 0.32 (4.78%) | 4,100 | 28.47 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 02/07/2026 | 6,700 | -0.28 (-4.01%) | 10,600 | 72.84 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 01/07/2026 | 6,980 | 0.19 (2.8%) | 4,200 | 29.05 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 30/06/2026 | 6,790 | 0.04 (0.59%) | 8,600 | 58.43 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 29/06/2026 | 6,750 | -0.16 (-2.32%) | 14,300 | 97.87 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 26/06/2026 | 6,910 | 0.21 (3.13%) | 12,400 | 83.38 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 25/06/2026 | 6,700 | 0 (0%) | 16,600 | 111.26 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 24/06/2026 | 6,700 | -0.22 (-3.18%) | 16,900 | 114.66 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 23/06/2026 | 6,920 | 0 (0%) | 62,100 | 427.99 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 22/06/2026 | 6,920 | -0.52 (-6.99%) | 73,100 | 521.21 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 19/06/2026 | 7,440 | -0.06 (-0.8%) | 58,100 | 425.56 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 18/06/2026 | 7,500 | -0.08 (-1.06%) | 43,700 | 316.78 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 17/06/2026 | 7,580 | 0.42 (5.87%) | 317,200 | 2,411.52 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 16/06/2026 | 7,160 | 0.46 (6.87%) | 108,800 | 756.26 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 15/06/2026 | 6,700 | 0.43 (6.86%) | 112,400 | 743.65 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 12/06/2026 | 6,270 | -0.23 (-3.54%) | 449,900 | 2,830.63 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 11/06/2026 | 6,500 | 0.25 (4%) | 78,200 | 500.48 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 10/06/2026 | 6,250 | -0.45 (-6.72%) | 103,300 | 652.11 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 09/06/2026 | 6,700 | 0.23 (3.55%) | 80,600 | 534.2 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 08/06/2026 | 6,470 | 0.42 (6.94%) | 276,500 | 1,778.34 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 05/06/2026 | 6,050 | -0.02 (-0.33%) | 39,000 | 235.25 | 0 | 0 | 6,070 | 6,490 | 5,650 |
| 04/06/2026 | 6,070 | 0.04 (0.66%) | 4,500 | 26.93 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 03/06/2026 | 6,030 | 0 (0%) | 275,000 | 1,650.13 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 02/06/2026 | 6,030 | -0.02 (-0.33%) | 32,200 | 193.91 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 01/06/2026 | 6,050 | 0 (0%) | 137,700 | 825.46 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 29/05/2026 | 6,050 | 0.05 (0.83%) | 208,400 | 1,248.37 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 28/05/2026 | 6,000 | 0 (0%) | 206,800 | 1,241.4 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 27/05/2026 | 6,000 | -0.08 (-1.32%) | 17,800 | 106.28 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 26/05/2026 | 6,080 | 0.08 (1.33%) | 9,300 | 55.61 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 25/05/2026 | 6,000 | -0.08 (-1.32%) | 10,100 | 60.42 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 22/05/2026 | 6,080 | 0 (0%) | 37,300 | 226.64 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 21/05/2026 | 6,080 | -0.12 (-1.94%) | 13,500 | 81.27 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 20/05/2026 | 6,200 | 0 (0%) | 8,900 | 54.68 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 19/05/2026 | 6,200 | -0.16 (-2.52%) | 75,500 | 457.17 | 0 | 0 | 6,360 | 6,800 | 5,920 |
| 18/05/2026 | 6,360 | -0.02 (-0.31%) | 121,300 | 744.1 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 15/05/2026 | 6,380 | 0.15 (2.41%) | 9,900 | 61.61 | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 14/05/2026 | 6,230 | 0 (0%) | 3,900 | 24. | 0 | 0 | 6,230 | 6,660 | 5,800 |
| 13/05/2026 | 6,230 | 0.13 (2.13%) | 8,700 | 53.51 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 12/05/2026 | 6,100 | -0.2 (-3.17%) | 1,100 | 6.77 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 11/05/2026 | 6,300 | 0 (0%) | 63,200 | 398.25 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 08/05/2026 | 6,300 | 0.3 (5%) | 6,000 | 37.5 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 07/05/2026 | 6,000 | -0.3 (-4.76%) | 29,900 | 183.95 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 06/05/2026 | 6,300 | -0.08 (-1.25%) | 1,100 | 6.97 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 05/05/2026 | 6,380 | -0.01 (-0.16%) | 6,700 | 42.55 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 04/05/2026 | 6,390 | -0.2 (-3.03%) | 77,300 | 478.14 | 0 | 0 | 6,590 | 7,050 | 6,130 |
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