| 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 | |||
| 02/04/2026 | 8,400 | 0 (0%) | 928,035 | 7,795.2 | 0 | 0 | 8,400 | 9,600 | 7,200 |
| 01/04/2026 | 8,300 | 0.2 (2.47%) | 350,441 | 2,935.47 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 31/03/2026 | 8,100 | 0 (0%) | 32,813 | 265.08 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 30/03/2026 | 8,100 | -0.1 (-1.22%) | 934,201 | 7,566.74 | 0 | 0 | 8,200 | 9,400 | 7,000 |
| 27/03/2026 | 8,000 | 0.1 (1.27%) | 175,701 | 1,435.75 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 26/03/2026 | 7,900 | 0 (0%) | 201,105 | 1,588.69 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 25/03/2026 | 7,900 | 0 (0%) | 214,810 | 1,696.63 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 24/03/2026 | 7,900 | -0.1 (-1.25%) | 213,704 | 1,688.26 | 8,000,000 | 64,000 | 8,000 | 9,200 | 6,800 |
| 23/03/2026 | 7,900 | 0 (0%) | 205,249 | 1,641.4 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 20/03/2026 | 7,900 | 0 (0%) | 227,605 | 1,795.95 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 19/03/2026 | 7,900 | -0.1 (-1.25%) | 210,000 | 1,658.54 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 18/03/2026 | 8,000 | -0.1 (-1.23%) | 1,080,350 | 8,678.62 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 17/03/2026 | 8,000 | 0 (0%) | 1,037,721 | 8,368.77 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 16/03/2026 | 8,000 | 0 (0%) | 1,014,301 | 8,113.53 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 13/03/2026 | 8,000 | -0.1 (-1.23%) | 1,059,702 | 8,477.19 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 12/03/2026 | 8,000 | 0 (0%) | 1,055,975 | 8,548.32 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 11/03/2026 | 8,000 | -0.2 (-2.44%) | 1,077,651 | 8,656.04 | 0 | 0 | 8,200 | 9,400 | 7,000 |
| 10/03/2026 | 8,100 | 0.4 (5.19%) | 81,216 | 662.97 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 09/03/2026 | 7,800 | -0.2 (-2.5%) | 90,000 | 689.38 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 06/03/2026 | 8,000 | 0 (0%) | 331,900 | 2,649.27 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 05/03/2026 | 7,900 | 0 (0%) | 300,100 | 2,393.76 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 04/03/2026 | 7,900 | 0 (0%) | 367,503 | 2,903.07 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 03/03/2026 | 7,900 | 0.1 (1.28%) | 273,320 | 2,162.03 | 0 | 0 | 7,800 | 8,900 | 6,700 |
| 02/03/2026 | 7,900 | 0 (0%) | 438,320 | 3,430.9 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 27/02/2026 | 7,900 | 0 (0%) | 352,920 | 2,788.1 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 26/02/2026 | 8,000 | 0.1 (1.27%) | 359,604 | 2,841.13 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 25/02/2026 | 7,900 | 0 (0%) | 338,740 | 2,676.06 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 24/02/2026 | 8,000 | 0.1 (1.27%) | 331,304 | 2,617.16 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 23/02/2026 | 8,000 | 0.1 (1.27%) | 443,208 | 3,501.36 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 13/02/2026 | 7,900 | 0 (0%) | 446,107 | 3,523.16 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 12/02/2026 | 7,900 | 0 (0%) | 458,501 | 3,620.82 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 11/02/2026 | 8,000 | 0.1 (1.27%) | 435,431 | 3,439.94 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 10/02/2026 | 7,900 | 0 (0%) | 452,600 | 3,575.17 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 09/02/2026 | 7,900 | 0.2 (2.6%) | 425,501 | 3,364.67 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 06/02/2026 | 7,800 | 0 (0%) | 442,605 | 3,409.7 | 0 | 0 | 7,800 | 8,900 | 6,700 |
| 05/02/2026 | 7,900 | 0 (0%) | 458,800 | 3,580.69 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 04/02/2026 | 7,900 | 0 (0%) | 444,306 | 3,510.06 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 03/02/2026 | 8,000 | 0.4 (5.26%) | 392,800 | 3,117.9 | 0 | 0 | 7,600 | 8,700 | 6,500 |
| 02/02/2026 | 7,700 | 0 (0%) | 18,913 | 144.58 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 30/01/2026 | 7,700 | 0 (0%) | 363,703 | 2,800.23 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 29/01/2026 | 7,700 | 0 (0%) | 576,701 | 4,433.09 | 0 | 0 | 7,700 | 8,800 | 6,600 |
| 28/01/2026 | 7,700 | -0.1 (-1.28%) | 225,030 | 1,734.48 | 0 | 0 | 7,800 | 8,900 | 6,700 |
| 27/01/2026 | 7,900 | 0.1 (1.28%) | 503,200 | 3,924.97 | 0 | 0 | 7,800 | 8,900 | 6,700 |
| 26/01/2026 | 7,900 | 0 (0%) | 468,001 | 3,651.74 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 23/01/2026 | 7,900 | 0 (0%) | 513,801 | 4,060.04 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 22/01/2026 | 7,900 | 0 (0%) | 508,101 | 4,014.01 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 21/01/2026 | 8,000 | 0.1 (1.27%) | 495,000 | 3,910.48 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 20/01/2026 | 7,900 | 0 (0%) | 517,500 | 4,088.05 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 19/01/2026 | 7,900 | 0 (0%) | 505,200 | 3,991.15 | 0 | 0 | 7,900 | 9,000 | 6,800 |
| 16/01/2026 | 7,900 | -0.1 (-1.25%) | 404,117 | 3,193.56 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 15/01/2026 | 8,000 | 0 (0%) | 117,602 | 940.83 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 14/01/2026 | 8,000 | 0 (0%) | 498,403 | 3,987.33 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 13/01/2026 | 8,100 | 0.1 (1.25%) | 486,814 | 3,894.18 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 12/01/2026 | 8,000 | 0 (0%) | 427,400 | 3,418.84 | 2,000,000 | 16,000 | 8,000 | 9,200 | 6,800 |
| 09/01/2026 | 8,100 | 0.1 (1.25%) | 437,137 | 3,497.11 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 08/01/2026 | 8,000 | 0 (0%) | 417,400 | 3,339.21 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 07/01/2026 | 8,100 | 0.1 (1.25%) | 416,912 | 3,335.31 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 06/01/2026 | 8,000 | 0 (0%) | 408,922 | 3,271.38 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 05/01/2026 | 8,000 | 0 (0%) | 429,406 | 3,435.26 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 31/12/2025 | 8,000 | 0 (0%) | 94,907 | 759.27 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 30/12/2025 | 8,000 | 0 (0%) | 93,406 | 747.26 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 29/12/2025 | 8,000 | 0 (0%) | 111,454 | 891.52 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 26/12/2025 | 8,000 | 0 (0%) | 145,030 | 1,159.48 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 25/12/2025 | 8,000 | 0 (0%) | 160,590 | 1,284.7 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 24/12/2025 | 8,000 | 0 (0%) | 254,824 | 2,038.6 | 8,000,000 | 64,000 | 8,000 | 9,200 | 6,800 |
| 23/12/2025 | 8,000 | 0 (0%) | 266,205 | 2,129.05 | 50,000 | 340 | 8,000 | 9,200 | 6,800 |
| 22/12/2025 | 8,000 | -0.1 (-1.23%) | 326,574 | 2,613.23 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 19/12/2025 | 8,100 | 0 (0%) | 329,400 | 2,668.12 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 18/12/2025 | 8,100 | 0 (0%) | 345,008 | 2,795.83 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 17/12/2025 | 8,100 | 0 (0%) | 239,000 | 1,939.79 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 16/12/2025 | 8,000 | -0.1 (-1.23%) | 320,100 | 2,579.6 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 15/12/2025 | 8,000 | -0.1 (-1.23%) | 154,882 | 1,254.44 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 12/12/2025 | 8,100 | 0 (0%) | 365,500 | 2,960.53 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 11/12/2025 | 8,100 | 0 (0%) | 368,400 | 2,987.05 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 10/12/2025 | 8,100 | -0.1 (-1.22%) | 269,309 | 2,181.55 | 0 | 0 | 8,200 | 9,400 | 7,000 |
| 09/12/2025 | 8,200 | -0.1 (-1.2%) | 342,231 | 2,813.1 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 08/12/2025 | 8,300 | 0 (0%) | 367,900 | 3,060.96 | 50,000 | 475 | 8,300 | 9,500 | 7,100 |
| 05/12/2025 | 8,300 | 0.2 (2.47%) | 400,407 | 3,314.47 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 04/12/2025 | 8,200 | 0.1 (1.23%) | 321,800 | 2,615.44 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 03/12/2025 | 8,100 | 0 (0%) | 298,805 | 2,420.31 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 02/12/2025 | 8,100 | 0 (0%) | 387,191 | 3,136.14 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 01/12/2025 | 8,100 | 0.1 (1.25%) | 274,800 | 2,218.62 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 28/11/2025 | 8,100 | 0.1 (1.25%) | 394,581 | 3,157.29 | 74,000 | 503.2 | 8,000 | 9,200 | 6,800 |
| 27/11/2025 | 8,000 | 0 (0%) | 350,200 | 2,801.48 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 26/11/2025 | 8,000 | 0 (0%) | 290,040 | 2,320.03 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 25/11/2025 | 8,000 | 0 (0%) | 292,200 | 2,337.61 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 24/11/2025 | 8,000 | 0 (0%) | 289,480 | 2,315.85 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 21/11/2025 | 8,000 | 0 (0%) | 283,421 | 2,267.36 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 20/11/2025 | 7,900 | -0.1 (-1.25%) | 289,320 | 2,314.49 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 19/11/2025 | 8,000 | 0 (0%) | 284,660 | 2,277.29 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 18/11/2025 | 8,100 | 0.1 (1.25%) | 287,306 | 2,298.48 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 17/11/2025 | 8,100 | 0.1 (1.25%) | 292,404 | 2,339.27 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 14/11/2025 | 8,000 | 0 (0%) | 298,308 | 2,386.54 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 13/11/2025 | 8,000 | 0 (0%) | 258,600 | 2,068.81 | 0 | 0 | 8,000 | 9,200 | 6,800 |
| 12/11/2025 | 8,000 | -0.1 (-1.23%) | 295,700 | 2,365.95 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 11/11/2025 | 8,100 | 0 (0%) | 334,201 | 2,707.04 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 10/11/2025 | 8,000 | -0.1 (-1.23%) | 289,869 | 2,347.45 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 07/11/2025 | 8,000 | -0.1 (-1.23%) | 286,300 | 2,318.93 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 06/11/2025 | 8,100 | 0 (0%) | 339,700 | 2,750.92 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 05/11/2025 | 8,000 | -0.1 (-1.23%) | 243,200 | 1,969.76 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 04/11/2025 | 8,100 | -0.1 (-1.22%) | 343,400 | 2,780.97 | 0 | 0 | 8,200 | 9,400 | 7,000 |
| 03/11/2025 | 8,100 | 0 (0%) | 353,501 | 2,886.79 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 31/10/2025 | 8,100 | 0 (0%) | 251,900 | 2,034.21 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 30/10/2025 | 8,100 | 0 (0%) | 117,900 | 954.84 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 29/10/2025 | 8,100 | 0 (0%) | 307,460 | 2,490.45 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 28/10/2025 | 8,200 | 0.1 (1.23%) | 297,800 | 2,412.19 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 27/10/2025 | 8,100 | 0 (0%) | 275,311 | 2,230.14 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 24/10/2025 | 8,100 | 0 (0%) | 230,212 | 1,864.73 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 23/10/2025 | 8,100 | 0 (0%) | 271,600 | 2,199.97 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 22/10/2025 | 8,100 | 0 (0%) | 264,200 | 2,140.03 | 0 | 0 | 8,100 | 9,300 | 6,900 |
| 21/10/2025 | 8,100 | -0.1 (-1.22%) | 303,361 | 2,460.61 | 0 | 0 | 8,200 | 9,400 | 7,000 |
| 20/10/2025 | 8,200 | -0.1 (-1.2%) | 273,230 | 2,240.51 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 17/10/2025 | 8,200 | -0.1 (-1.2%) | 150,400 | 1,247.67 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 16/10/2025 | 8,300 | 0 (0%) | 257,200 | 2,134.27 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 15/10/2025 | 8,300 | 0 (0%) | 255,100 | 2,116.21 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 14/10/2025 | 8,300 | 0 (0%) | 226,200 | 1,876.48 | 74,000 | 703 | 8,300 | 9,500 | 7,100 |
| 13/10/2025 | 8,300 | 0 (0%) | 377,515 | 3,133.33 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 10/10/2025 | 8,300 | 0 (0%) | 257,902 | 2,140.6 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 09/10/2025 | 8,300 | 0 (0%) | 311,912 | 2,587.64 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 08/10/2025 | 8,300 | 0 (0%) | 259,300 | 2,152.2 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 07/10/2025 | 8,300 | 0 (0%) | 342,701 | 2,844.4 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 06/10/2025 | 8,300 | 0 (0%) | 369,633 | 3,067.82 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 03/10/2025 | 8,300 | 0 (0%) | 271,700 | 2,255.1 | 0 | 0 | 8,300 | 9,500 | 7,100 |
| 02/10/2025 | 8,300 | 0 (0%) | 370,402 | 3,074.35 | 0 | 0 | 8,300 | 9,500 | 7,100 |
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