| 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 | |||
| 23/06/2026 | 8,600 | 0.1 (1.18%) | 19,400 | 165.46 | 0 | 0 | 8,500 | 9,300 | 7,700 |
| 22/06/2026 | 8,500 | -0.4 (-4.49%) | 76,123 | 662.28 | 0 | 0 | 8,900 | 9,700 | 8,100 |
| 19/06/2026 | 8,900 | 0 (0%) | 160,225 | 1,434.4 | 0 | 0 | 8,900 | 9,700 | 8,100 |
| 18/06/2026 | 8,900 | 0.1 (1.14%) | 179,437 | 1,637.5 | 0 | 0 | 8,800 | 9,600 | 8,000 |
| 17/06/2026 | 8,800 | 0.8 (10%) | 181,180 | 1,588.02 | 0 | 0 | 8,000 | 8,800 | 7,200 |
| 16/06/2026 | 8,000 | 0.7 (9.59%) | 164,862 | 1,260.15 | 0 | 0 | 7,300 | 8,000 | 6,600 |
| 15/06/2026 | 7,300 | -0.1 (-1.35%) | 101,850 | 758.14 | 46,000 | 368 | 7,400 | 8,100 | 6,700 |
| 12/06/2026 | 7,400 | -0.1 (-1.33%) | 57,703 | 431.59 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 11/06/2026 | 7,500 | 0 (0%) | 67,400 | 500.75 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 10/06/2026 | 7,500 | -0.1 (-1.32%) | 98,409 | 722.33 | 0 | 0 | 7,600 | 8,300 | 6,900 |
| 09/06/2026 | 7,600 | -0.2 (-2.56%) | 244,116 | 1,837.66 | 0 | 0 | 7,800 | 8,500 | 7,100 |
| 08/06/2026 | 7,800 | -0.2 (-2.5%) | 176,108 | 1,405.02 | 0 | 0 | 8,000 | 8,800 | 7,200 |
| 05/06/2026 | 8,000 | 0.4 (5.26%) | 209,320 | 1,668.6 | 100,000 | 800 | 7,600 | 8,300 | 6,900 |
| 04/06/2026 | 7,600 | -0.4 (-5%) | 146,692 | 1,132.61 | 0 | 0 | 8,000 | 8,800 | 7,200 |
| 03/06/2026 | 8,000 | -0.8 (-9.09%) | 706,428 | 5,774.24 | 0 | 0 | 8,800 | 9,600 | 8,000 |
| 02/06/2026 | 8,800 | -0.2 (-2.22%) | 238,230 | 2,237.18 | 0 | 0 | 9,000 | 9,900 | 8,100 |
| 01/06/2026 | 9,000 | 0.8 (9.76%) | 500,481 | 4,429.44 | 0 | 0 | 8,200 | 9,000 | 7,400 |
| 29/05/2026 | 8,200 | -0.9 (-9.89%) | 611,095 | 6,018.9 | 0 | 0 | 9,100 | 10,000 | 8,200 |
| 28/05/2026 | 9,100 | 0.8 (9.64%) | 359,210 | 3,175.22 | 76,000 | 646 | 8,300 | 9,100 | 7,500 |
| 27/05/2026 | 8,300 | 0.2 (2.47%) | 154,570 | 1,323.98 | 0 | 0 | 8,100 | 8,900 | 7,300 |
| 26/05/2026 | 8,100 | 0.7 (9.46%) | 128,145 | 1,000.63 | 10,000 | 67 | 7,400 | 8,100 | 6,700 |
| 25/05/2026 | 7,400 | -0.1 (-1.33%) | 95,009 | 711.63 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 22/05/2026 | 7,500 | 0.2 (2.74%) | 47,881 | 354.34 | 0 | 0 | 7,300 | 8,000 | 6,600 |
| 21/05/2026 | 7,300 | 0 (0%) | 7,209 | 52.38 | 0 | 0 | 7,300 | 8,000 | 6,600 |
| 20/05/2026 | 7,300 | 0 (0%) | 163,141 | 1,173.81 | 0 | 0 | 7,300 | 8,000 | 6,600 |
| 19/05/2026 | 7,300 | 0.4 (5.8%) | 135,105 | 977.72 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 18/05/2026 | 6,900 | -0.1 (-1.43%) | 26,201 | 176.7 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 15/05/2026 | 7,000 | 0 (0%) | 57,100 | 392.01 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 14/05/2026 | 7,000 | -0.1 (-1.41%) | 99,736 | 702.87 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 13/05/2026 | 7,100 | 0.6 (9.23%) | 445,162 | 3,032.14 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 12/05/2026 | 6,500 | 0.4 (6.56%) | 78,413 | 483.09 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 11/05/2026 | 6,100 | -0.2 (-3.17%) | 239,600 | 1,491.99 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 08/05/2026 | 6,300 | -0.1 (-1.56%) | 39,200 | 250.58 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 07/05/2026 | 6,400 | 0 (0%) | 27,199 | 174.12 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 06/05/2026 | 6,400 | 0 (0%) | 76,835 | 487.02 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 05/05/2026 | 6,400 | -0.1 (-1.54%) | 58,310 | 378.13 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 04/05/2026 | 6,500 | 0 (0%) | 45,976 | 299.53 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 29/04/2026 | 6,500 | -0.1 (-1.52%) | 57,553 | 374.56 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 28/04/2026 | 6,600 | 0.1 (1.54%) | 76,173 | 498.73 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 24/04/2026 | 6,500 | 0.1 (1.56%) | 28,425 | 182.98 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 23/04/2026 | 6,400 | -0.2 (-3.03%) | 59,310 | 378.94 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 22/04/2026 | 6,600 | 0.3 (4.76%) | 44,463 | 290.85 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 21/04/2026 | 6,300 | -0.6 (-8.7%) | 364,618 | 2,403.35 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 20/04/2026 | 6,900 | 0.2 (2.99%) | 62,233 | 425.51 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 17/04/2026 | 6,700 | -0.1 (-1.47%) | 126,736 | 867.7 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 16/04/2026 | 6,800 | -0.7 (-9.33%) | 414,865 | 2,941.88 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 15/04/2026 | 7,500 | 0.5 (7.14%) | 72,844 | 543.66 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 14/04/2026 | 7,000 | -0.5 (-6.67%) | 63,822 | 459.29 | 100,000 | 800 | 7,500 | 8,200 | 6,800 |
| 13/04/2026 | 7,500 | -0.3 (-3.85%) | 239,218 | 1,773.96 | 0 | 0 | 7,800 | 8,500 | 7,100 |
| 10/04/2026 | 7,800 | 0.3 (4%) | 57,006 | 413.61 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 09/04/2026 | 7,500 | 0.2 (2.74%) | 341,331 | 2,451.99 | 0 | 0 | 7,300 | 8,000 | 6,600 |
| 08/04/2026 | 7,300 | -0.7 (-8.75%) | 167,268 | 1,236.57 | 0 | 0 | 8,000 | 8,800 | 7,200 |
| 07/04/2026 | 8,000 | -0.1 (-1.23%) | 387,723 | 2,884.74 | 0 | 0 | 8,100 | 8,900 | 7,300 |
| 06/04/2026 | 8,100 | 0 (0%) | 390,093 | 3,360.23 | 0 | 0 | 8,100 | 8,900 | 7,300 |
| 03/04/2026 | 8,100 | 0.6 (8%) | 419,668 | 3,365.38 | 0 | 0 | 7,500 | 8,200 | 6,800 |
| 02/04/2026 | 7,500 | 0.6 (8.7%) | 663,132 | 4,901.62 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 01/04/2026 | 6,900 | 0.6 (9.52%) | 65,526 | 452.13 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 31/03/2026 | 6,300 | 0.5 (8.62%) | 27,644 | 174.16 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 30/03/2026 | 5,800 | 0.5 (9.43%) | 32,734 | 189.82 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 27/03/2026 | 5,300 | 0.4 (8.16%) | 67,605 | 357.05 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 26/03/2026 | 4,900 | -0.2 (-3.92%) | 27,766 | 136.58 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 25/03/2026 | 5,100 | 0.1 (2%) | 11,776 | 59.24 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 24/03/2026 | 5,000 | 0.2 (4.17%) | 20,409 | 98.76 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 23/03/2026 | 4,800 | -0.5 (-9.43%) | 55,054 | 269.33 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 20/03/2026 | 5,300 | -0.2 (-3.64%) | 43,554 | 230.53 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 19/03/2026 | 5,500 | 0 (0%) | 39,937 | 216.38 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 18/03/2026 | 5,500 | 0.1 (1.85%) | 21,560 | 120.4 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 17/03/2026 | 5,400 | 0.1 (1.89%) | 12,775 | 68.42 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 16/03/2026 | 5,300 | 0.1 (1.92%) | 40,688 | 214.37 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 13/03/2026 | 5,200 | 0.3 (6.12%) | 156,964 | 786.1 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 12/03/2026 | 4,900 | -0.2 (-3.92%) | 21,928 | 108.91 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 11/03/2026 | 5,100 | 0 (0%) | 27,803 | 137.88 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 10/03/2026 | 5,100 | -0.1 (-1.92%) | 41,415 | 211.43 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 09/03/2026 | 5,200 | -0.5 (-8.77%) | 54,434 | 283.32 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 06/03/2026 | 5,700 | -0.3 (-5%) | 303,500 | 1,732.94 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 05/03/2026 | 6,000 | 0.1 (1.69%) | 32,127 | 181.29 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 04/03/2026 | 5,900 | 0.1 (1.72%) | 36,576 | 209.17 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 03/03/2026 | 5,800 | -0.4 (-6.45%) | 54,700 | 321.35 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 02/03/2026 | 6,200 | -0.2 (-3.13%) | 525,093 | 3,195.74 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 27/02/2026 | 6,400 | 0 (0%) | 33,251 | 207.26 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 26/02/2026 | 6,400 | 0.2 (3.23%) | 36,121 | 223.7 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 25/02/2026 | 6,200 | 0.1 (1.64%) | 42,105 | 261.51 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 24/02/2026 | 6,100 | -0.3 (-4.69%) | 20,432 | 128.38 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 23/02/2026 | 6,400 | 0.5 (8.47%) | 21,946 | 136.14 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 13/02/2026 | 5,900 | -0.2 (-3.28%) | 33,500 | 203.3 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 12/02/2026 | 6,100 | -0.1 (-1.61%) | 57,362 | 358.77 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 11/02/2026 | 6,200 | 0.1 (1.64%) | 1,901 | 11.68 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 10/02/2026 | 6,100 | -0.3 (-4.69%) | 55,742 | 337.49 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 09/02/2026 | 6,400 | 0.4 (6.67%) | 24,496 | 151.41 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 06/02/2026 | 6,000 | -0.3 (-4.76%) | 54,546 | 328.39 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 05/02/2026 | 6,300 | -0.4 (-5.97%) | 32,845 | 210.53 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 04/02/2026 | 6,700 | 0 (0%) | 33,115 | 218.53 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 03/02/2026 | 6,700 | 0 (0%) | 34,000 | 225.27 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 02/02/2026 | 6,700 | 0.6 (9.84%) | 36,754 | 244.94 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 30/01/2026 | 6,100 | -0.5 (-7.58%) | 264,690 | 1,838.87 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 29/01/2026 | 6,600 | 0.6 (10%) | 46,976 | 307.12 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 28/01/2026 | 6,000 | -0.4 (-6.25%) | 46,740 | 285.53 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 27/01/2026 | 6,400 | 0 (0%) | 14,057 | 89.16 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 26/01/2026 | 6,400 | 0.2 (3.23%) | 81,300 | 509.54 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 23/01/2026 | 6,200 | -0.3 (-4.62%) | 35,968 | 228.83 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 22/01/2026 | 6,500 | 0 (0%) | 47,601 | 317.17 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 21/01/2026 | 6,500 | -0.2 (-2.99%) | 41,656 | 277.05 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 20/01/2026 | 6,700 | 0.1 (1.52%) | 61,119 | 406.46 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 19/01/2026 | 6,600 | 0 (0%) | 13,956 | 91.73 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 16/01/2026 | 6,600 | 0.1 (1.54%) | 104,035 | 693.14 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 15/01/2026 | 6,500 | -0.1 (-1.52%) | 134,687 | 862.66 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 14/01/2026 | 6,600 | -0.1 (-1.49%) | 300,710 | 2,009.52 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 13/01/2026 | 6,700 | -0.1 (-1.47%) | 198,233 | 1,342.61 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 12/01/2026 | 6,800 | 0.1 (1.49%) | 99,498 | 693.49 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 09/01/2026 | 6,700 | -0.7 (-9.46%) | 655,177 | 4,416.94 | 0 | 0 | 7,400 | 8,100 | 6,700 |
| 08/01/2026 | 7,400 | 0.6 (8.82%) | 394,981 | 2,807.16 | 140,000 | 980 | 6,800 | 7,400 | 6,200 |
| 07/01/2026 | 6,800 | -0.3 (-4.23%) | 128,402 | 870.33 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 06/01/2026 | 7,100 | 0.1 (1.43%) | 131,154 | 906.1 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 05/01/2026 | 7,000 | -0.7 (-9.09%) | 1,333,286 | 9,364.65 | 0 | 0 | 7,700 | 8,400 | 7,000 |
| 31/12/2025 | 7,700 | -0.8 (-9.41%) | 310,600 | 2,460.7 | 0 | 0 | 8,500 | 9,300 | 7,700 |
| 30/12/2025 | 8,500 | -0.4 (-4.49%) | 419,307 | 3,686.6 | 0 | 0 | 8,900 | 9,700 | 8,100 |
| 29/12/2025 | 8,900 | -0.3 (-3.26%) | 92,806 | 826.14 | 0 | 0 | 9,200 | 10,100 | 8,300 |
| 26/12/2025 | 9,200 | 0.2 (2.22%) | 127,326 | 1,127.67 | 25,000 | 225 | 9,000 | 9,900 | 8,100 |
| 25/12/2025 | 9,000 | 0.5 (5.88%) | 252,854 | 2,316.31 | 0 | 0 | 8,500 | 9,300 | 7,700 |
| 24/12/2025 | 8,500 | 0.1 (1.19%) | 65,533 | 563.56 | 0 | 0 | 8,400 | 9,200 | 7,600 |
| 23/12/2025 | 8,400 | -0.9 (-9.68%) | 788,987 | 6,785.71 | 0 | 0 | 9,300 | 10,200 | 8,400 |
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