| 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 | |||
| 03/03/2026 | 5,380 | -0.4 (-6.92%) | 473,500 | 2,550.61 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 02/03/2026 | 5,780 | -0.43 (-6.92%) | 819,200 | 4,744.44 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 27/02/2026 | 6,210 | -0.06 (-0.96%) | 37,600 | 234.7 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/02/2026 | 6,270 | -0.33 (-5%) | 184,300 | 1,164.88 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 25/02/2026 | 6,600 | -0.15 (-2.22%) | 1,297,400 | 8,310.73 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 24/02/2026 | 6,750 | -0.05 (-0.74%) | 197,100 | 1,311.99 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/02/2026 | 6,800 | 0.08 (1.19%) | 600,500 | 3,947.82 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 16/02/2026 | 6,720 | 0 (0%) | 0 | 0 | 0 | 0 | 6,720 | 0 | 0 |
| 13/02/2026 | 6,720 | -0.14 (-2.04%) | 414,600 | 2,754.5 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 12/02/2026 | 6,860 | -0.09 (-1.29%) | 64,300 | 440.05 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 11/02/2026 | 6,950 | 0.2 (2.96%) | 104,700 | 726.17 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 10/02/2026 | 6,750 | -0.14 (-2.03%) | 455,500 | 2,958.32 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 09/02/2026 | 6,890 | -0.14 (-1.99%) | 34,100 | 230.61 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 06/02/2026 | 7,030 | 0 (0%) | 73,700 | 492.95 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 05/02/2026 | 7,030 | 0 (0%) | 23,300 | 163.51 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 04/02/2026 | 7,030 | -0.07 (-0.99%) | 22,700 | 159.65 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 03/02/2026 | 7,100 | 0.1 (1.43%) | 34,800 | 244.96 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/02/2026 | 7,000 | -0.16 (-2.23%) | 171,300 | 1,202.19 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 30/01/2026 | 7,160 | 0.01 (0.14%) | 86,800 | 617.83 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 29/01/2026 | 7,150 | 0 (0%) | 39,300 | 281.43 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 28/01/2026 | 7,150 | -0.01 (-0.14%) | 154,200 | 1,090.65 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 27/01/2026 | 7,160 | 0.01 (0.14%) | 59,500 | 424.65 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 26/01/2026 | 7,150 | 0 (0%) | 165,800 | 1,181.5 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 23/01/2026 | 7,150 | -0.02 (-0.28%) | 107,100 | 766.61 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 22/01/2026 | 7,170 | 0.01 (0.14%) | 247,500 | 1,769.72 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 21/01/2026 | 7,160 | -0.02 (-0.28%) | 235,700 | 1,683.09 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 20/01/2026 | 7,180 | 0 (0%) | 137,900 | 985.92 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 19/01/2026 | 7,180 | 0.02 (0.28%) | 326,200 | 2,330.28 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 16/01/2026 | 7,160 | 0.02 (0.28%) | 92,300 | 661.69 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 15/01/2026 | 7,140 | -0.06 (-0.83%) | 559,700 | 4,006.79 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 14/01/2026 | 7,200 | -0.17 (-2.31%) | 533,500 | 3,821.07 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 13/01/2026 | 7,370 | -0.18 (-2.38%) | 206,100 | 1,501.91 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 12/01/2026 | 7,550 | 0.38 (5.3%) | 271,100 | 1,987.01 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 09/01/2026 | 7,170 | -0.02 (-0.28%) | 185,500 | 1,323.94 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/01/2026 | 7,190 | -0.02 (-0.28%) | 111,400 | 800.76 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 07/01/2026 | 7,210 | 0.01 (0.14%) | 239,900 | 1,720.45 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 06/01/2026 | 7,200 | -0.04 (-0.55%) | 44,900 | 323.81 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 05/01/2026 | 7,240 | 0.05 (0.7%) | 221,600 | 1,597.89 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 31/12/2025 | 7,190 | -0.26 (-3.49%) | 67,300 | 493.22 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 30/12/2025 | 7,450 | -0.3 (-3.87%) | 1,166,900 | 8,447.52 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 29/12/2025 | 7,750 | 0.05 (0.65%) | 85,000 | 654.12 | 483,610 | 3,776.8 | 7,700 | 8,230 | 7,170 |
| 26/12/2025 | 7,700 | -0.27 (-3.39%) | 1,029,900 | 7,687.51 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 25/12/2025 | 7,970 | 0.03 (0.38%) | 138,800 | 1,101.34 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 24/12/2025 | 7,940 | 0.08 (1.02%) | 110,300 | 871.91 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 23/12/2025 | 7,860 | -0.16 (-2.%) | 58,400 | 464.62 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 22/12/2025 | 8,020 | -0.02 (-0.25%) | 116,200 | 930.13 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 19/12/2025 | 8,040 | -0.08 (-0.99%) | 174,400 | 1,398.94 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 18/12/2025 | 8,120 | -0.01 (-0.12%) | 213,600 | 1,723.66 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 17/12/2025 | 8,130 | -0.07 (-0.85%) | 152,900 | 1,245.97 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 16/12/2025 | 8,200 | 0.3 (3.8%) | 512,400 | 4,125.09 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 15/12/2025 | 7,900 | 0.03 (0.38%) | 63,700 | 503.42 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 12/12/2025 | 7,870 | -0.24 (-2.96%) | 40,400 | 321.45 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 11/12/2025 | 8,110 | 0.04 (0.5%) | 239,000 | 1,941.92 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 10/12/2025 | 8,070 | 0.07 (0.88%) | 257,700 | 2,069.31 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 09/12/2025 | 8,000 | -0.1 (-1.23%) | 173,500 | 1,375.79 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 08/12/2025 | 8,100 | 0.11 (1.38%) | 70,900 | 570.93 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 05/12/2025 | 7,990 | -0.16 (-1.96%) | 751,900 | 6,076.9 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 04/12/2025 | 8,150 | -0.08 (-0.97%) | 238,500 | 1,927.92 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 03/12/2025 | 8,230 | 0.08 (0.98%) | 145,400 | 1,188.65 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 02/12/2025 | 8,150 | 0.01 (0.12%) | 107,100 | 864.66 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 01/12/2025 | 8,140 | -0.12 (-1.45%) | 170,400 | 1,374.77 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 28/11/2025 | 8,260 | 0.14 (1.72%) | 292,400 | 2,374.5 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 27/11/2025 | 8,120 | -0.15 (-1.81%) | 290,500 | 2,364.85 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 26/11/2025 | 8,270 | 0.32 (4.03%) | 656,100 | 5,366.23 | 170,000 | 1,258 | 7,950 | 8,500 | 7,400 |
| 25/11/2025 | 7,950 | 0 (0%) | 702,000 | 5,530.3 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 24/11/2025 | 7,950 | 0.3 (3.92%) | 427,700 | 3,370.98 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 21/11/2025 | 7,650 | 0.5 (6.99%) | 822,600 | 6,120.96 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 20/11/2025 | 7,150 | -0.02 (-0.28%) | 160,300 | 1,139.83 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 19/11/2025 | 7,170 | -0.07 (-0.97%) | 169,600 | 1,208.07 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 18/11/2025 | 7,240 | 0.01 (0.14%) | 221,200 | 1,581.96 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 17/11/2025 | 7,230 | 0 (0%) | 438,200 | 3,122.69 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 14/11/2025 | 7,230 | -0.05 (-0.69%) | 238,800 | 1,708. | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 13/11/2025 | 7,280 | -0.06 (-0.82%) | 173,400 | 1,263.37 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 12/11/2025 | 7,340 | 0.09 (1.24%) | 775,100 | 5,537.43 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 11/11/2025 | 7,250 | 0 (0%) | 273,600 | 1,956.05 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 10/11/2025 | 7,250 | 0 (0%) | 500,600 | 3,577.49 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 07/11/2025 | 7,250 | -0.23 (-3.07%) | 81,700 | 596.61 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 06/11/2025 | 7,480 | -0.03 (-0.4%) | 42,100 | 314.64 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 05/11/2025 | 7,510 | -0.19 (-2.47%) | 200,500 | 1,497.97 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 04/11/2025 | 7,700 | 0.31 (4.19%) | 270,400 | 2,036.66 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 03/11/2025 | 7,390 | -0.2 (-2.64%) | 167,100 | 1,237.93 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 31/10/2025 | 7,590 | -0.13 (-1.68%) | 254,100 | 1,921.22 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 30/10/2025 | 7,720 | 0.03 (0.39%) | 247,800 | 1,882.65 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 29/10/2025 | 7,690 | -0.05 (-0.65%) | 457,200 | 3,464.53 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 28/10/2025 | 7,740 | 0.01 (0.13%) | 610,700 | 4,682.6 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 27/10/2025 | 7,730 | -0.02 (-0.26%) | 129,200 | 994.34 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 24/10/2025 | 7,750 | 0 (0%) | 156,000 | 1,191.36 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 23/10/2025 | 7,750 | -0.2 (-2.52%) | 41,100 | 322.09 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 22/10/2025 | 7,950 | -0.1 (-1.24%) | 170,400 | 1,351.57 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 21/10/2025 | 8,050 | 0.07 (0.88%) | 201,000 | 1,609.39 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 20/10/2025 | 7,980 | -0.02 (-0.25%) | 205,400 | 1,662.05 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 17/10/2025 | 8,000 | 0.1 (1.27%) | 521,600 | 4,294.61 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 16/10/2025 | 7,900 | 0.14 (1.8%) | 229,000 | 1,775.07 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 15/10/2025 | 7,760 | 0.01 (0.13%) | 243,500 | 1,888.93 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 14/10/2025 | 7,750 | -0.1 (-1.27%) | 86,800 | 678.76 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 13/10/2025 | 7,850 | 0.06 (0.77%) | 188,600 | 1,437.1 | 48,730 | 405.92 | 7,790 | 8,330 | 7,250 |
| 10/10/2025 | 7,790 | 0 (0%) | 117,900 | 910.66 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 09/10/2025 | 7,790 | -0.06 (-0.76%) | 50,000 | 388.55 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 08/10/2025 | 7,850 | -0.03 (-0.38%) | 71,800 | 554.69 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 07/10/2025 | 7,880 | 0.03 (0.38%) | 44,800 | 354.55 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 06/10/2025 | 7,850 | 0.1 (1.29%) | 275,900 | 2,156.66 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 03/10/2025 | 7,750 | -0.03 (-0.39%) | 70,900 | 545.08 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 02/10/2025 | 7,780 | -0.02 (-0.26%) | 53,300 | 417. | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 01/10/2025 | 7,800 | 0 (0%) | 20,900 | 163.09 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 30/09/2025 | 7,800 | -0.16 (-2.01%) | 47,700 | 375.32 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 29/09/2025 | 7,960 | -0.2 (-2.45%) | 91,800 | 738.26 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 26/09/2025 | 8,160 | -0.03 (-0.37%) | 177,500 | 1,432.98 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 25/09/2025 | 8,190 | 0.14 (1.74%) | 333,600 | 2,732.6 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 24/09/2025 | 8,050 | 0.35 (4.55%) | 643,100 | 5,132.31 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 23/09/2025 | 7,700 | -0.2 (-2.53%) | 111,000 | 865.14 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 22/09/2025 | 7,900 | -0.19 (-2.35%) | 141,300 | 1,117.49 | 382,310 | 3,092.89 | 8,090 | 8,650 | 7,530 |
| 19/09/2025 | 8,090 | 0 (0%) | 454,400 | 3,673.37 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 18/09/2025 | 8,090 | -0.1 (-1.22%) | 433,700 | 3,487.91 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 17/09/2025 | 8,190 | -0.09 (-1.09%) | 675,500 | 5,523.53 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 16/09/2025 | 8,280 | -0.07 (-0.84%) | 382,200 | 3,156.65 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 15/09/2025 | 8,350 | -0.15 (-1.76%) | 232,300 | 1,947.79 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 12/09/2025 | 8,500 | -0.06 (-0.7%) | 580,200 | 4,884.98 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 11/09/2025 | 8,560 | -0.04 (-0.47%) | 263,900 | 2,228.88 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 10/09/2025 | 8,600 | 0 (0%) | 264,500 | 2,254.79 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 09/09/2025 | 8,600 | -0.06 (-0.69%) | 285,700 | 2,435.63 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 08/09/2025 | 8,660 | -0.14 (-1.59%) | 307,100 | 2,632.87 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 05/09/2025 | 8,800 | -0.2 (-2.22%) | 1,047,800 | 9,168.39 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 04/09/2025 | 9,000 | 0.14 (1.58%) | 1,714,300 | 15,271.4 | 0 | 0 | 8,860 | 9,480 | 8,240 |
| 03/09/2025 | 8,860 | 0.04 (0.45%) | 193,900 | 1,704.48 | 0 | 0 | 8,820 | 9,430 | 8,210 |
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