| 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 | |||
| 22/10/2026 | 3,100 | 0 (0%) | 500 | 1.55 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 21/10/2026 | 3,100 | 0 (0%) | 0 | 0 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 20/10/2026 | 3,100 | 0 (0%) | 0 | 0 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 19/10/2026 | 3,100 | 0 (0%) | 900 | 2.79 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 16/10/2026 | 3,100 | 0 (0%) | 0 | 0 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 15/10/2026 | 3,100 | 0 (0%) | 100 | 0.31 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 14/10/2026 | 3,100 | 0 (0%) | 100 | 0.31 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 13/10/2026 | 3,100 | 0 (0%) | 500 | 1.55 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 12/10/2026 | 3,300 | -0.1 (-2.94%) | 352 | 1.09 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 09/10/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 08/10/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 07/10/2026 | 3,400 | 0 (0%) | 4 | 0.01 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 06/10/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 05/10/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 02/10/2026 | 3,400 | 0 (0%) | 1 | 0. | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 01/10/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 30/09/2026 | 3,400 | 0 (0%) | 1,001 | 3.4 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 29/09/2026 | 3,400 | 0 (0%) | 0 | 0 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 28/09/2026 | 3,400 | 0 (0%) | 100 | 0.34 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 25/09/2026 | 4,000 | 0 (0%) | 14,600 | 49.75 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 24/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 23/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 22/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 21/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 17/09/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 16/09/2026 | 4,000 | -0.6 (-13.04%) | 1,100 | 4.4 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 15/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 14/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 11/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 10/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 09/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 08/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/09/2026 | 4,600 | 0 (0%) | 614 | 2.82 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/09/2026 | 4,600 | 0 (0%) | 2 | 0.01 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 03/09/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 28/08/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 27/08/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 26/08/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 25/08/2026 | 4,600 | 0 (0%) | 0 | 0 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 24/08/2026 | 4,700 | 0.6 (14.63%) | 500 | 2.29 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 21/08/2026 | 4,100 | 0 (0%) | 0 | 0 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 20/08/2026 | 3,900 | -0.6 (-13.33%) | 3,500 | 14.31 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 19/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/08/2026 | 4,500 | 0.3 (7.14%) | 514 | 2.29 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/08/2026 | 4,200 | 0.1 (2.44%) | 103 | 0.43 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 06/08/2026 | 4,100 | 0.1 (2.5%) | 300 | 1.23 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 05/08/2026 | 4,000 | 0.1 (2.56%) | 300 | 1.2 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 04/08/2026 | 3,900 | 0 (0%) | 300 | 1.17 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 03/08/2026 | 3,900 | 0 (0%) | 200 | 0.78 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 31/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 30/07/2026 | 3,900 | 0.4 (11.43%) | 100 | 0.39 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 29/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 28/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 27/07/2026 | 3,900 | 0.4 (11.43%) | 225 | 0.79 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 24/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 23/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 22/07/2026 | 3,500 | -0.4 (-10.26%) | 106 | 0.37 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 21/07/2026 | 3,900 | 0 (0%) | 33 | 0.11 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 20/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/07/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 16/07/2026 | 3,900 | 0 (0%) | 50 | 0.18 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 15/07/2026 | 3,900 | 0 (0%) | 110 | 0.43 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 14/07/2026 | 3,900 | 0.4 (11.43%) | 306 | 1.19 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 13/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 10/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 09/07/2026 | 3,500 | 0.1 (2.94%) | 100 | 0.35 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 08/07/2026 | 3,400 | 0.4 (13.33%) | 1,400 | 4.76 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 07/07/2026 | 3,000 | 0 (0%) | 800 | 2.4 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 06/07/2026 | 3,000 | -0.5 (-14.29%) | 100 | 0.3 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 03/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 02/07/2026 | 3,500 | 0 (0%) | 400 | 1.4 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 01/07/2026 | 3,500 | 0 (0%) | 0 | 0 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 30/06/2026 | 3,500 | 0.4 (12.9%) | 850 | 2.98 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 29/06/2026 | 3,100 | -0.4 (-11.43%) | 200 | 0.62 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 26/06/2026 | 3,500 | 0 (0%) | 907 | 3.17 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 25/06/2026 | 3,900 | 0 (0%) | 1,600 | 5.54 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 24/06/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/06/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 22/06/2026 | 3,400 | -0.6 (-15%) | 500 | 1.97 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 17/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 16/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 15/06/2026 | 4,000 | -0.2 (-4.76%) | 147 | 0.59 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 12/06/2026 | 4,200 | 0 (0%) | 47 | 0.19 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 10/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 09/06/2026 | 4,200 | 0 (0%) | 1 | 0. | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 08/06/2026 | 4,200 | 0 (0%) | 0 | 0 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 05/06/2026 | 4,200 | 0 (0%) | 500 | 2.1 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 04/06/2026 | 4,200 | 0 (0%) | 100 | 0.42 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 03/06/2026 | 4,200 | 0.2 (5%) | 100 | 0.42 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 02/06/2026 | 4,000 | 0 (0%) | 4 | 0.02 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 01/06/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 29/05/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/05/2026 | 4,000 | -0.5 (-11.11%) | 702 | 2.81 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/05/2026 | 4,500 | 0 (0%) | 1 | 0. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/05/2026 | 4,500 | 0.5 (12.5%) | 100 | 0.45 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 20/05/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 19/05/2026 | 4,000 | 0 (0%) | 1,000 | 4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 18/05/2026 | 4,000 | 0 (0%) | 2,900 | 11.6 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 15/05/2026 | 4,000 | -0.7 (-14.89%) | 4,768 | 19.07 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 14/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 13/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 12/05/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 11/05/2026 | 4,700 | 0 (0%) | 6 | 0.03 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 08/05/2026 | 4,700 | -0.2 (-4.08%) | 114 | 0.54 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 07/05/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 06/05/2026 | 4,800 | 0.3 (6.67%) | 201 | 0.98 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/05/2026 | 4,500 | 0.3 (7.14%) | 3,175 | 14.32 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 04/05/2026 | 4,400 | 0.3 (7.32%) | 1,400 | 5.86 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 29/04/2026 | 4,400 | 0.5 (12.82%) | 1,725 | 7.09 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 28/04/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 24/04/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 23/04/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 22/04/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
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