| 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 | |||
| 23/10/2026 | 2,910 | -0.01 (-0.34%) | 63,200 | 182.04 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 22/10/2026 | 2,920 | -0.02 (-0.68%) | 46,000 | 130.69 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 21/10/2026 | 2,940 | -0.08 (-2.65%) | 107,800 | 321.29 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 20/10/2026 | 3,020 | 0.06 (2.03%) | 170,500 | 499.45 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 19/10/2026 | 2,960 | 0.19 (6.86%) | 375,500 | 1,110.33 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 16/10/2026 | 2,770 | 0.18 (6.95%) | 110,600 | 305.38 | 0 | 0 | 2,590 | 2,770 | 2,410 |
| 15/10/2026 | 2,590 | 0.05 (1.97%) | 57,900 | 148.44 | 0 | 0 | 2,540 | 2,710 | 2,370 |
| 14/10/2026 | 2,540 | 0.08 (3.25%) | 59,600 | 147.69 | 0 | 0 | 2,460 | 2,630 | 2,290 |
| 13/10/2026 | 2,460 | 0 (0%) | 66,300 | 166.08 | 0 | 0 | 2,460 | 2,630 | 2,290 |
| 12/10/2026 | 2,460 | 0 (0%) | 37,300 | 94.46 | 0 | 0 | 2,460 | 2,630 | 2,290 |
| 09/10/2026 | 2,460 | 0.06 (2.5%) | 81,200 | 202.63 | 0 | 0 | 2,400 | 2,560 | 2,240 |
| 08/10/2026 | 2,400 | -0.07 (-2.83%) | 94,600 | 232.55 | 0 | 0 | 2,470 | 2,640 | 2,300 |
| 07/10/2026 | 2,470 | -0.03 (-1.2%) | 26,300 | 64.96 | 0 | 0 | 2,500 | 2,670 | 2,330 |
| 06/10/2026 | 2,500 | -0.03 (-1.19%) | 39,100 | 95.6 | 0 | 0 | 2,530 | 2,700 | 2,360 |
| 05/10/2026 | 2,530 | 0.03 (1.2%) | 49,800 | 126.4 | 0 | 0 | 2,500 | 2,670 | 2,330 |
| 02/10/2026 | 2,500 | -0.02 (-0.79%) | 44,600 | 112.43 | 0 | 0 | 2,520 | 2,690 | 2,350 |
| 01/10/2026 | 2,520 | 0 (0%) | 24,800 | 62.94 | 0 | 0 | 2,520 | 2,690 | 2,350 |
| 30/09/2026 | 2,520 | 0.04 (1.61%) | 58,700 | 148.38 | 0 | 0 | 2,480 | 2,650 | 2,310 |
| 29/09/2026 | 2,480 | -0.09 (-3.5%) | 53,700 | 134.36 | 0 | 0 | 2,570 | 2,740 | 2,400 |
| 28/09/2026 | 2,570 | -0.13 (-4.81%) | 99,700 | 259.84 | 0 | 0 | 2,700 | 2,880 | 2,520 |
| 25/09/2026 | 2,700 | -0.1 (-3.57%) | 19,500 | 53.35 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 24/09/2026 | 2,800 | -0.01 (-0.36%) | 48,200 | 133.43 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 23/09/2026 | 2,810 | -0.04 (-1.4%) | 33,800 | 95.36 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 22/09/2026 | 2,850 | 0 (0%) | 85,700 | 242.65 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 21/09/2026 | 2,850 | -0.04 (-1.38%) | 30,800 | 88.83 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 18/09/2026 | 2,890 | 0.05 (1.76%) | 94,100 | 264.12 | 0 | 0 | 2,840 | 3,030 | 2,650 |
| 17/09/2026 | 2,840 | -0.01 (-0.35%) | 27,800 | 79.18 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 16/09/2026 | 2,850 | 0.01 (0.35%) | 185,600 | 541.01 | 0 | 0 | 2,840 | 3,030 | 2,650 |
| 15/09/2026 | 2,840 | -0.01 (-0.35%) | 182,300 | 505.81 | 1,195,000 | 3,632.8 | 2,850 | 3,040 | 2,660 |
| 14/09/2026 | 2,850 | -0.19 (-6.25%) | 658,000 | 1,874.54 | 1,000,000 | 3,040 | 3,040 | 3,250 | 2,830 |
| 11/09/2026 | 3,040 | -0.22 (-6.75%) | 436,400 | 1,335.16 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 10/09/2026 | 3,260 | -0.24 (-6.86%) | 333,600 | 1,105.11 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 09/09/2026 | 3,500 | -0.11 (-3.05%) | 159,300 | 559.93 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 08/09/2026 | 3,610 | -0.07 (-1.9%) | 111,000 | 399.12 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 07/09/2026 | 3,680 | -0.11 (-2.9%) | 62,700 | 231.42 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 04/09/2026 | 3,790 | -0.04 (-1.04%) | 189,800 | 709.21 | 0 | 0 | 3,830 | 4,090 | 3,570 |
| 03/09/2026 | 3,830 | -0.13 (-3.28%) | 88,000 | 343.6 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 28/08/2026 | 3,960 | -0.13 (-3.18%) | 143,900 | 579.17 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 27/08/2026 | 4,090 | -0.04 (-0.97%) | 82,300 | 338.94 | 3,200,000 | 13,216 | 4,130 | 4,410 | 3,850 |
| 26/08/2026 | 4,130 | -0.1 (-2.36%) | 522,800 | 2,155.38 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 25/08/2026 | 4,230 | -0.02 (-0.47%) | 306,900 | 1,284.42 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 24/08/2026 | 4,250 | 0 (0%) | 643,600 | 2,682.79 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 21/08/2026 | 4,250 | 0 (0%) | 112,400 | 472.57 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 20/08/2026 | 4,250 | 0 (0%) | 145,900 | 612.63 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 19/08/2026 | 4,250 | 0 (0%) | 218,100 | 914.71 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 18/08/2026 | 4,250 | 0 (0%) | 231,900 | 968.17 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 17/08/2026 | 4,250 | -0.01 (-0.23%) | 307,700 | 1,257.54 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 14/08/2026 | 4,260 | -0.07 (-1.62%) | 344,600 | 1,495.48 | 2,100,000 | 9,093 | 4,330 | 4,630 | 4,030 |
| 13/08/2026 | 4,330 | -0.22 (-4.84%) | 788,800 | 3,468.3 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/08/2026 | 4,550 | 0.24 (5.57%) | 400,900 | 1,805.99 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 11/08/2026 | 4,310 | -0.13 (-2.93%) | 102,000 | 441.67 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 10/08/2026 | 4,440 | -0.08 (-1.77%) | 696,600 | 3,089.69 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 07/08/2026 | 4,520 | -0.03 (-0.66%) | 1,530,600 | 6,608.17 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 06/08/2026 | 4,550 | 0.15 (3.41%) | 120,300 | 537.33 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 05/08/2026 | 4,400 | -0.2 (-4.35%) | 107,100 | 476.52 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 04/08/2026 | 4,600 | 0 (0%) | 126,600 | 559.36 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 03/08/2026 | 4,600 | -0.01 (-0.22%) | 149,100 | 694.09 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 31/07/2026 | 4,610 | 0.02 (0.44%) | 33,400 | 153.85 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 30/07/2026 | 4,590 | 0 (0%) | 134,200 | 610.2 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 29/07/2026 | 4,590 | -0.04 (-0.86%) | 148,400 | 671.12 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 28/07/2026 | 4,630 | -0.11 (-2.32%) | 579,300 | 2,698.08 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 27/07/2026 | 4,740 | -0.12 (-2.47%) | 178,100 | 844.35 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 24/07/2026 | 4,860 | -0.01 (-0.21%) | 166,200 | 795.87 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 23/07/2026 | 4,870 | 0.04 (0.83%) | 280,700 | 1,337.22 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 22/07/2026 | 4,830 | 0.05 (1.05%) | 346,600 | 1,682.81 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 21/07/2026 | 4,780 | -0.1 (-2.05%) | 111,800 | 526.25 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 20/07/2026 | 4,880 | -0.04 (-0.81%) | 291,600 | 1,429.96 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 17/07/2026 | 4,920 | -0.06 (-1.2%) | 12,400 | 60.91 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/07/2026 | 4,980 | -0.02 (-0.4%) | 93,500 | 463.07 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/07/2026 | 5,000 | 0.19 (3.95%) | 138,900 | 684.3 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 14/07/2026 | 4,810 | -0.14 (-2.83%) | 65,900 | 319.63 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/07/2026 | 4,950 | -0.08 (-1.59%) | 25,900 | 128.62 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 10/07/2026 | 5,030 | -0.04 (-0.79%) | 242,800 | 1,222.92 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 09/07/2026 | 5,070 | -0.06 (-1.17%) | 132,100 | 664.1 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 08/07/2026 | 5,130 | -0.03 (-0.58%) | 228,700 | 1,159.57 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 07/07/2026 | 5,160 | 0.08 (1.57%) | 180,100 | 915.03 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 06/07/2026 | 5,080 | -0.01 (-0.2%) | 108,200 | 545.68 | 508,800 | 2,544 | 5,090 | 5,440 | 4,740 |
| 03/07/2026 | 5,090 | -0.09 (-1.74%) | 65,800 | 335.19 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 02/07/2026 | 5,180 | -0.05 (-0.96%) | 126,900 | 652.68 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 01/07/2026 | 5,230 | 0.03 (0.58%) | 34,300 | 179.33 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 30/06/2026 | 5,200 | 0.05 (0.97%) | 417,300 | 2,138.39 | 800,000 | 4,000 | 5,150 | 5,510 | 4,790 |
| 29/06/2026 | 5,150 | 0.12 (2.39%) | 141,900 | 723.48 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 26/06/2026 | 5,030 | 0.01 (0.2%) | 18,400 | 92.31 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 25/06/2026 | 5,020 | -0.02 (-0.4%) | 60,000 | 300.31 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 24/06/2026 | 5,040 | 0.01 (0.2%) | 25,400 | 127.2 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 23/06/2026 | 5,030 | 0 (0%) | 44,200 | 221.45 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 22/06/2026 | 5,030 | -0.09 (-1.76%) | 42,800 | 214.65 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 19/06/2026 | 5,120 | 0 (0%) | 253,500 | 1,280.02 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 18/06/2026 | 5,120 | -0.02 (-0.39%) | 24,500 | 125.5 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 17/06/2026 | 5,140 | 0.07 (1.38%) | 123,900 | 629.87 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 16/06/2026 | 5,070 | 0.07 (1.4%) | 402,700 | 2,037.04 | 627,980 | 3,139.9 | 5,000 | 5,350 | 4,650 |
| 15/06/2026 | 5,000 | -0.08 (-1.57%) | 121,700 | 608.83 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 12/06/2026 | 5,080 | -0.03 (-0.59%) | 67,700 | 341.13 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 11/06/2026 | 5,110 | 0 (0%) | 15,700 | 79.88 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 10/06/2026 | 5,110 | 0.02 (0.39%) | 52,900 | 269.2 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 09/06/2026 | 5,090 | -0.1 (-1.93%) | 283,300 | 1,456.9 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 08/06/2026 | 5,190 | -0.08 (-1.52%) | 41,900 | 216.85 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 05/06/2026 | 5,270 | 0 (0%) | 19,800 | 103.68 | 0 | 0 | 5,270 | 5,630 | 4,910 |
| 04/06/2026 | 5,270 | 0.05 (0.96%) | 87,700 | 458.9 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 03/06/2026 | 5,220 | -0.08 (-1.51%) | 98,500 | 516.51 | 2,120,000 | 10,600 | 5,300 | 5,670 | 4,930 |
| 02/06/2026 | 5,300 | -0.06 (-1.12%) | 425,800 | 2,229.57 | 980,000 | 4,900 | 5,360 | 5,730 | 4,990 |
| 01/06/2026 | 5,360 | 0.04 (0.75%) | 231,500 | 1,224.71 | 500,000 | 2,500 | 5,320 | 5,690 | 4,950 |
| 29/05/2026 | 5,320 | -0.03 (-0.56%) | 516,400 | 2,719.86 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 28/05/2026 | 5,350 | -0.09 (-1.65%) | 521,500 | 2,789.06 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 27/05/2026 | 5,440 | 0.1 (1.87%) | 894,100 | 4,838.77 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 26/05/2026 | 5,340 | 0.2 (3.89%) | 651,900 | 3,427.3 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 25/05/2026 | 5,140 | 0.11 (2.19%) | 135,000 | 677.85 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 22/05/2026 | 5,030 | -0.07 (-1.37%) | 210,600 | 1,043. | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 21/05/2026 | 5,100 | -0.1 (-1.92%) | 153,200 | 773.67 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 20/05/2026 | 5,200 | 0.04 (0.78%) | 219,800 | 1,115.08 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 19/05/2026 | 5,160 | -0.17 (-3.19%) | 134,300 | 697.93 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 18/05/2026 | 5,330 | -0.07 (-1.3%) | 50,100 | 267.54 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 15/05/2026 | 5,400 | -0.17 (-3.05%) | 977,000 | 5,377.39 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 14/05/2026 | 5,570 | 0.08 (1.46%) | 608,300 | 3,388.95 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 13/05/2026 | 5,490 | -0.11 (-1.96%) | 278,900 | 1,523.83 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 12/05/2026 | 5,600 | -0.14 (-2.44%) | 450,600 | 2,494.85 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 11/05/2026 | 5,740 | -0.16 (-2.71%) | 377,200 | 2,146.21 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 08/05/2026 | 5,900 | 0.1 (1.72%) | 630,100 | 3,650.65 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | 0.2 (3.57%) | 435,500 | 2,416.49 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 06/05/2026 | 5,600 | 0.16 (2.94%) | 779,600 | 4,231.49 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 05/05/2026 | 5,440 | 0.25 (4.82%) | 582,100 | 3,112.91 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 04/05/2026 | 5,190 | -0.04 (-0.76%) | 343,800 | 1,773.81 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 29/04/2026 | 5,230 | 0.07 (1.36%) | 647,900 | 3,339.57 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 28/04/2026 | 5,160 | -0.04 (-0.77%) | 528,800 | 2,756.28 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 24/04/2026 | 5,200 | -0.03 (-0.57%) | 178,800 | 919.55 | 0 | 0 | 5,230 | 5,590 | 4,870 |
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