| 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 | |||
| 02/10/2026 | 3,900 | 0 (0%) | 701 | 2.68 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 01/10/2026 | 3,900 | 0 (0%) | 1,701 | 6.47 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 30/09/2026 | 3,900 | 0 (0%) | 55 | 0.21 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 29/09/2026 | 3,900 | 0.1 (2.63%) | 610 | 2.32 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 28/09/2026 | 3,800 | 0 (0%) | 8,022 | 29.63 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 25/09/2026 | 3,800 | 0 (0%) | 1,104 | 4.2 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 24/09/2026 | 3,800 | 0 (0%) | 120 | 0.46 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 23/09/2026 | 3,800 | -0.1 (-2.56%) | 24,200 | 90.09 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 22/09/2026 | 3,900 | 0 (0%) | 1,527 | 5.83 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 21/09/2026 | 3,900 | -0.1 (-2.5%) | 300 | 1.19 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 18/09/2026 | 4,000 | 0 (0%) | 501 | 1.96 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 17/09/2026 | 4,000 | 0 (0%) | 1,818 | 7.12 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 16/09/2026 | 4,000 | 0 (0%) | 5,403 | 21.1 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 15/09/2026 | 4,000 | 0.1 (2.56%) | 401 | 1.6 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 14/09/2026 | 3,900 | 0 (0%) | 2,503 | 9.71 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 11/09/2026 | 3,900 | 0 (0%) | 1,300 | 4.99 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 10/09/2026 | 3,900 | 0 (0%) | 100 | 0.39 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 09/09/2026 | 3,900 | 0 (0%) | 2,800 | 10.66 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 08/09/2026 | 3,900 | 0 (0%) | 402 | 1.57 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 07/09/2026 | 3,900 | -0.1 (-2.5%) | 100 | 0.39 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 04/09/2026 | 4,000 | 0 (0%) | 805 | 3.18 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 03/09/2026 | 4,000 | 0 (0%) | 2 | 0.01 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 28/08/2026 | 4,000 | 0 (0%) | 1,516 | 5.87 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 27/08/2026 | 4,000 | 0 (0%) | 100 | 0.4 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 26/08/2026 | 4,000 | 0 (0%) | 505 | 1.99 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 25/08/2026 | 4,000 | 0 (0%) | 2,400 | 9.36 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 24/08/2026 | 4,000 | 0 (0%) | 4,600 | 17.95 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 21/08/2026 | 4,000 | 0 (0%) | 343 | 1.35 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 20/08/2026 | 4,000 | 0 (0%) | 1,500 | 6 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 19/08/2026 | 4,000 | 0 (0%) | 12,000 | 45.74 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 18/08/2026 | 4,000 | 0 (0%) | 400 | 1.6 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 17/08/2026 | 4,000 | 0 (0%) | 1,001 | 3.91 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 14/08/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 13/08/2026 | 4,000 | 0.1 (2.56%) | 607 | 2.35 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 12/08/2026 | 3,900 | 0 (0%) | 1,820 | 7.1 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 11/08/2026 | 3,900 | 0 (0%) | 1,300 | 5.07 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 10/08/2026 | 3,900 | -0.1 (-2.5%) | 28,357 | 107.9 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 07/08/2026 | 4,000 | 0.1 (2.56%) | 5,401 | 21.1 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 06/08/2026 | 3,900 | 0 (0%) | 303 | 1.18 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 05/08/2026 | 3,900 | -0.1 (-2.5%) | 3,900 | 15.24 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 04/08/2026 | 4,000 | 0 (0%) | 1,600 | 6.4 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 03/08/2026 | 4,000 | -0.1 (-2.44%) | 406 | 1.62 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 31/07/2026 | 4,100 | 0.1 (2.5%) | 408 | 1.67 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 30/07/2026 | 4,000 | 0 (0%) | 100 | 0.4 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 29/07/2026 | 4,000 | 0 (0%) | 0 | 0 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 28/07/2026 | 4,000 | 0.1 (2.56%) | 2,603 | 10.21 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 27/07/2026 | 3,900 | 0 (0%) | 2,702 | 10.54 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 24/07/2026 | 3,900 | -0.1 (-2.5%) | 506 | 1.97 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 23/07/2026 | 4,000 | 0 (0%) | 150,811 | 573.21 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 22/07/2026 | 4,000 | 0 (0%) | 2,802 | 10.99 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 21/07/2026 | 4,000 | 0 (0%) | 8,201 | 31.99 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 20/07/2026 | 4,000 | 0.1 (2.56%) | 5,572 | 21.64 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 17/07/2026 | 3,900 | 0 (0%) | 1,705 | 6.95 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 16/07/2026 | 3,900 | -0.2 (-4.88%) | 2,001 | 7.85 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 15/07/2026 | 4,100 | 0 (0%) | 1,052 | 4.18 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 14/07/2026 | 4,100 | 0.1 (2.5%) | 3,303 | 12.92 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 13/07/2026 | 4,000 | -0.1 (-2.44%) | 608 | 2.38 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 10/07/2026 | 4,100 | 0.1 (2.5%) | 2,000 | 8.01 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 09/07/2026 | 4,000 | -0.1 (-2.44%) | 1,406 | 5.5 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 08/07/2026 | 4,100 | 0 (0%) | 456 | 1.83 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 07/07/2026 | 4,100 | -0.1 (-2.38%) | 20,028 | 77.01 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 06/07/2026 | 4,200 | 0.2 (5%) | 9,508 | 39.09 | 10,400 | 37.44 | 4,000 | 4,400 | 3,600 |
| 03/07/2026 | 4,000 | 0 (0%) | 14,817 | 59.27 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 02/07/2026 | 4,000 | 0 (0%) | 600 | 2.36 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 01/07/2026 | 4,000 | -0.1 (-2.44%) | 876 | 3.47 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 30/06/2026 | 4,100 | 0 (0%) | 855 | 3.43 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 29/06/2026 | 4,100 | 0.2 (5.13%) | 11,505 | 46.03 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 26/06/2026 | 3,900 | -0.1 (-2.5%) | 3,131 | 12.23 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 25/06/2026 | 4,000 | 0.1 (2.56%) | 26,200 | 104.8 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 24/06/2026 | 3,900 | -0.1 (-2.5%) | 5,902 | 23.02 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 23/06/2026 | 4,000 | 0.1 (2.56%) | 50,501 | 201.52 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 22/06/2026 | 3,900 | 0 (0%) | 21,066 | 82.27 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 19/06/2026 | 3,900 | -0.1 (-2.5%) | 2,140 | 8.55 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 18/06/2026 | 4,000 | 0 (0%) | 401 | 1.6 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 17/06/2026 | 4,000 | 0 (0%) | 1,190 | 4.69 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 16/06/2026 | 4,000 | 0.1 (2.56%) | 1,522 | 6.09 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 15/06/2026 | 3,900 | -0.1 (-2.5%) | 28,109 | 109.83 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 12/06/2026 | 4,000 | 0 (0%) | 114,701 | 458.8 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 11/06/2026 | 4,000 | 0.1 (2.56%) | 10,158 | 40.25 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 10/06/2026 | 3,900 | -0.1 (-2.5%) | 48,482 | 191.62 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 09/06/2026 | 4,000 | 0 (0%) | 304 | 1.22 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 08/06/2026 | 4,000 | 0 (0%) | 119,222 | 474.98 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 05/06/2026 | 4,000 | 0 (0%) | 1,023 | 4.09 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 04/06/2026 | 4,000 | 0 (0%) | 11,344 | 45.38 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 03/06/2026 | 4,000 | 0 (0%) | 10,502 | 42. | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 02/06/2026 | 4,000 | 0.1 (2.56%) | 41,812 | 167.25 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 01/06/2026 | 3,900 | -0.1 (-2.5%) | 30,380 | 118.69 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 29/05/2026 | 4,000 | -0.2 (-4.76%) | 310 | 1.26 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 28/05/2026 | 4,200 | 0.1 (2.44%) | 507 | 2.09 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 27/05/2026 | 4,100 | -0.1 (-2.38%) | 3,044 | 12.38 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 26/05/2026 | 4,200 | 0.1 (2.44%) | 801 | 3.36 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 25/05/2026 | 4,100 | -0.1 (-2.38%) | 1,101 | 4.48 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 22/05/2026 | 4,200 | 0.1 (2.44%) | 2,103 | 8.67 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 21/05/2026 | 4,100 | -0.1 (-2.38%) | 9,720 | 38.97 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 20/05/2026 | 4,200 | 0.2 (5%) | 2,902 | 11.96 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 19/05/2026 | 4,000 | -0.2 (-4.76%) | 77,415 | 307.97 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 18/05/2026 | 4,200 | 0.1 (2.44%) | 20,002 | 80.84 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 15/05/2026 | 4,100 | -0.2 (-4.65%) | 7,605 | 31.77 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 14/05/2026 | 4,300 | 0 (0%) | 34,221 | 147.03 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 13/05/2026 | 4,300 | 0 (0%) | 1,000 | 4.25 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 12/05/2026 | 4,300 | 0.2 (4.88%) | 7,231 | 29.83 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 11/05/2026 | 4,100 | -0.2 (-4.65%) | 9,023 | 37.1 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 08/05/2026 | 4,300 | 0 (0%) | 6,100 | 25.05 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 07/05/2026 | 4,300 | 0 (0%) | 20 | 0.08 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 06/05/2026 | 4,300 | 0 (0%) | 1,126 | 4.84 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 05/05/2026 | 4,300 | 0 (0%) | 26,402 | 113.69 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 04/05/2026 | 4,300 | 0 (0%) | 21,121 | 90.72 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 29/04/2026 | 4,300 | 0.1 (2.38%) | 3,327 | 13.98 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 28/04/2026 | 4,200 | 0 (0%) | 938 | 3.92 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 24/04/2026 | 4,200 | 0 (0%) | 55,511 | 232.12 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 23/04/2026 | 4,200 | 0 (0%) | 60,113 | 250.47 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 22/04/2026 | 4,200 | -0.1 (-2.33%) | 27,194 | 114.13 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 21/04/2026 | 4,300 | 0 (0%) | 2,404 | 9.91 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 20/04/2026 | 4,300 | 0 (0%) | 15,810 | 66.35 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 17/04/2026 | 4,300 | 0 (0%) | 2,954 | 12.43 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 16/04/2026 | 4,300 | 0 (0%) | 413 | 1.78 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 15/04/2026 | 4,300 | 0 (0%) | 1,636 | 7.04 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 14/04/2026 | 4,300 | 0 (0%) | 1,165 | 5.01 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 13/04/2026 | 4,300 | 0 (0%) | 1,009 | 4.25 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 10/04/2026 | 4,300 | 0 (0%) | 2,104 | 8.85 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 09/04/2026 | 4,300 | 0 (0%) | 48,650 | 208.14 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 08/04/2026 | 4,300 | 0.1 (2.38%) | 14,834 | 63.22 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 07/04/2026 | 4,200 | 0 (0%) | 5,217 | 21.41 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 06/04/2026 | 4,200 | 0 (0%) | 11 | 0.05 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 03/04/2026 | 4,200 | 0 (0%) | 59,105 | 248.24 | 0 | 0 | 4,200 | 4,600 | 3,800 |
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