| 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 | |||
| 29/10/2026 | 3,710 | -0.05 (-1.33%) | 436,600 | 1,621.74 | 0 | 0 | 3,760 | 4,020 | 3,500 |
| 28/10/2026 | 3,760 | 0 (0%) | 294,200 | 1,102.22 | 0 | 0 | 3,760 | 4,020 | 3,500 |
| 27/10/2026 | 3,760 | -0.04 (-1.05%) | 270,800 | 1,021.42 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 26/10/2026 | 3,800 | 0 (0%) | 229,700 | 869.58 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 23/10/2026 | 3,800 | 0.02 (0.53%) | 616,300 | 2,337.36 | 1,809,700 | 6,370.14 | 3,780 | 4,040 | 3,520 |
| 22/10/2026 | 3,780 | -0.1 (-2.58%) | 1,047,200 | 4,002.91 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 21/10/2026 | 3,880 | 0.08 (2.11%) | 637,200 | 2,465.82 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 20/10/2026 | 3,800 | 0 (0%) | 203,300 | 773.17 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 19/10/2026 | 3,800 | -0.01 (-0.26%) | 279,400 | 1,062.42 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 16/10/2026 | 3,810 | 0.02 (0.53%) | 1,327,400 | 5,057.65 | 4,500,000 | 16,200 | 3,790 | 4,050 | 3,530 |
| 15/10/2026 | 3,790 | -0.05 (-1.3%) | 962,200 | 3,668.99 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 14/10/2026 | 3,840 | -0.04 (-1.03%) | 539,000 | 2,073.19 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 13/10/2026 | 3,880 | -0.03 (-0.77%) | 865,500 | 3,351.63 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 12/10/2026 | 3,910 | 0 (0%) | 594,100 | 2,321.45 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 09/10/2026 | 3,910 | 0 (0%) | 883,200 | 3,438.66 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 08/10/2026 | 3,910 | -0.07 (-1.76%) | 2,205,600 | 8,722.61 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 07/10/2026 | 3,980 | 0 (0%) | 1,883,200 | 7,506.01 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 06/10/2026 | 3,980 | -0.03 (-0.75%) | 1,920,100 | 7,647.81 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 05/10/2026 | 4,010 | 0 (0%) | 1,450,700 | 5,811.86 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 02/10/2026 | 4,010 | 0.01 (0.25%) | 1,722,000 | 6,885.42 | 978,300 | 3,913.2 | 4,000 | 4,280 | 3,720 |
| 01/10/2026 | 4,000 | 0 (0%) | 668,300 | 2,652.48 | 4,953,700 | 19,798.3 | 4,000 | 4,280 | 3,720 |
| 30/09/2026 | 4,000 | 0.01 (0.25%) | 763,900 | 3,037.5 | 1,400,000 | 5,600 | 3,990 | 4,260 | 3,720 |
| 29/09/2026 | 3,990 | -0.04 (-0.99%) | 552,200 | 2,211.87 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 28/09/2026 | 4,030 | -0.04 (-0.98%) | 491,700 | 1,978.42 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 25/09/2026 | 4,070 | -0.02 (-0.49%) | 1,430,700 | 5,807.47 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 24/09/2026 | 4,090 | -0.05 (-1.21%) | 1,285,400 | 5,258.64 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 23/09/2026 | 4,140 | 0.03 (0.73%) | 1,759,200 | 7,252.97 | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 22/09/2026 | 4,110 | -0.06 (-1.44%) | 658,100 | 2,723.5 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 21/09/2026 | 4,170 | -0.04 (-0.95%) | 436,800 | 1,816.35 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 18/09/2026 | 4,210 | 0.01 (0.24%) | 488,800 | 2,033.43 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 17/09/2026 | 4,200 | 0.26 (6.6%) | 1,695,000 | 6,891.72 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 16/09/2026 | 3,940 | -0.07 (-1.75%) | 320,200 | 1,269.41 | 84,000 | 336 | 4,010 | 4,290 | 3,730 |
| 15/09/2026 | 4,010 | 0.02 (0.5%) | 606,300 | 2,419.31 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 14/09/2026 | 3,990 | 0 (0%) | 493,600 | 1,953.83 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 11/09/2026 | 3,990 | -0.07 (-1.72%) | 549,700 | 2,205.88 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 10/09/2026 | 4,060 | -0.01 (-0.25%) | 157,500 | 638.08 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 09/09/2026 | 4,070 | 0 (0%) | 184,600 | 749.89 | 6,590,300 | 26,822.52 | 4,070 | 4,350 | 3,790 |
| 08/09/2026 | 4,070 | -0.03 (-0.73%) | 173,400 | 709.24 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 07/09/2026 | 4,100 | -0.03 (-0.73%) | 180,600 | 740.3 | 0 | 0 | 4,130 | 4,410 | 3,850 |
| 04/09/2026 | 4,130 | 0.06 (1.47%) | 1,193,800 | 4,917.39 | 0 | 0 | 4,070 | 4,350 | 3,790 |
| 03/09/2026 | 4,070 | -0.08 (-1.93%) | 1,357,900 | 5,583.64 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 28/08/2026 | 4,150 | 0 (0%) | 1,081,900 | 4,493.32 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 27/08/2026 | 4,150 | -0.03 (-0.72%) | 411,400 | 1,717.85 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 26/08/2026 | 4,180 | -0.01 (-0.24%) | 759,900 | 3,169.49 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 25/08/2026 | 4,190 | -0.03 (-0.71%) | 943,800 | 3,957.84 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 24/08/2026 | 4,220 | 0.02 (0.48%) | 1,971,200 | 8,300.8 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 21/08/2026 | 4,200 | 0.05 (1.2%) | 922,800 | 3,831.41 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 20/08/2026 | 4,150 | -0.06 (-1.43%) | 656,700 | 2,753.88 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 19/08/2026 | 4,210 | -0.03 (-0.71%) | 520,300 | 2,176.47 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 18/08/2026 | 4,240 | 0 (0%) | 588,300 | 2,483.88 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 17/08/2026 | 4,240 | 0 (0%) | 554,000 | 2,348.94 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 14/08/2026 | 4,240 | -0.07 (-1.62%) | 595,100 | 2,546.81 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 13/08/2026 | 4,310 | 0 (0%) | 638,100 | 2,760.48 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 12/08/2026 | 4,310 | -0.06 (-1.37%) | 689,200 | 2,999.71 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 11/08/2026 | 4,370 | 0.01 (0.23%) | 1,006,900 | 4,411.23 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 10/08/2026 | 4,360 | 0.07 (1.63%) | 524,000 | 2,268. | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 07/08/2026 | 4,290 | 0.03 (0.7%) | 415,700 | 1,780.09 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 06/08/2026 | 4,260 | -0.12 (-2.74%) | 1,490,100 | 6,477.47 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 05/08/2026 | 4,380 | -0.02 (-0.45%) | 1,577,100 | 6,954.98 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 04/08/2026 | 4,400 | 0.04 (0.92%) | 1,963,600 | 8,621.37 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 03/08/2026 | 4,360 | 0.19 (4.56%) | 2,066,700 | 8,909.85 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 31/07/2026 | 4,170 | -0.01 (-0.24%) | 316,200 | 1,310.06 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 30/07/2026 | 4,180 | 0.14 (3.47%) | 633,700 | 2,591.68 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 29/07/2026 | 4,040 | 0.04 (1%) | 386,900 | 1,555.07 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 28/07/2026 | 4,000 | -0.04 (-0.99%) | 684,000 | 2,731.42 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 27/07/2026 | 4,040 | -0.06 (-1.46%) | 423,900 | 1,711.62 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 24/07/2026 | 4,100 | 0.02 (0.49%) | 550,200 | 2,234.8 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 23/07/2026 | 4,080 | -0.01 (-0.24%) | 869,200 | 3,515.09 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 22/07/2026 | 4,090 | 0.04 (0.99%) | 766,300 | 3,086.78 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 21/07/2026 | 4,050 | -0.1 (-2.41%) | 762,000 | 3,132.1 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 20/07/2026 | 4,150 | -0.18 (-4.16%) | 1,143,700 | 4,739.09 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 17/07/2026 | 4,330 | -0.01 (-0.23%) | 462,300 | 2,003.47 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 16/07/2026 | 4,340 | 0 (0%) | 460,100 | 1,959.64 | 0 | 0 | 4,340 | 4,640 | 4,040 |
| 15/07/2026 | 4,340 | 0.04 (0.93%) | 667,700 | 2,888.95 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 14/07/2026 | 4,300 | 0 (0%) | 893,000 | 3,823.57 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 13/07/2026 | 4,300 | -0.18 (-4.02%) | 875,800 | 3,796.47 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 10/07/2026 | 4,480 | 0.04 (0.9%) | 766,200 | 3,395.72 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 09/07/2026 | 4,440 | 0 (0%) | 805,800 | 3,579.78 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 08/07/2026 | 4,440 | -0.11 (-2.42%) | 920,100 | 4,082.05 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 07/07/2026 | 4,550 | 0.05 (1.11%) | 783,400 | 3,607.02 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 06/07/2026 | 4,500 | 0.29 (6.89%) | 3,423,300 | 15,404.7 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 03/07/2026 | 4,210 | -0.06 (-1.41%) | 228,500 | 969.65 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 02/07/2026 | 4,270 | 0.04 (0.95%) | 483,400 | 2,047.84 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 01/07/2026 | 4,230 | 0.04 (0.95%) | 303,500 | 1,285.73 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 30/06/2026 | 4,190 | 0 (0%) | 219,800 | 926.17 | 0 | 0 | 4,190 | 4,480 | 3,900 |
| 29/06/2026 | 4,190 | -0.02 (-0.48%) | 247,500 | 1,035.78 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 26/06/2026 | 4,210 | 0 (0%) | 217,900 | 914.49 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 25/06/2026 | 4,210 | -0.03 (-0.71%) | 156,500 | 660.44 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 24/06/2026 | 4,240 | 0 (0%) | 331,900 | 1,401.14 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 23/06/2026 | 4,240 | -0.06 (-1.4%) | 264,700 | 1,128.91 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 22/06/2026 | 4,300 | 0 (0%) | 297,400 | 1,280.47 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 19/06/2026 | 4,300 | -0.03 (-0.69%) | 121,700 | 523.46 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 18/06/2026 | 4,330 | 0 (0%) | 343,600 | 1,482.8 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 17/06/2026 | 4,330 | -0.02 (-0.46%) | 198,000 | 858.28 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 16/06/2026 | 4,350 | 0 (0%) | 160,800 | 696.55 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 15/06/2026 | 4,350 | 0 (0%) | 374,100 | 1,620.78 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 12/06/2026 | 4,350 | 0 (0%) | 262,600 | 1,142.13 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 11/06/2026 | 4,350 | -0.02 (-0.46%) | 117,500 | 512.72 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 10/06/2026 | 4,370 | 0.08 (1.86%) | 281,700 | 1,224.74 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 09/06/2026 | 4,290 | 0.01 (0.23%) | 518,700 | 2,226.16 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 08/06/2026 | 4,280 | -0.07 (-1.61%) | 254,100 | 1,091.46 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 05/06/2026 | 4,350 | 0 (0%) | 143,600 | 626.31 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 04/06/2026 | 4,350 | -0.05 (-1.14%) | 188,400 | 824.62 | 5,777,900 | 25,422.76 | 4,400 | 4,700 | 4,100 |
| 03/06/2026 | 4,400 | 0.02 (0.46%) | 253,600 | 1,110.62 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 02/06/2026 | 4,380 | -0.11 (-2.45%) | 339,600 | 1,505.95 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 01/06/2026 | 4,490 | 0.09 (2.05%) | 353,200 | 1,590.5 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 29/05/2026 | 4,400 | 0.01 (0.23%) | 108,400 | 475.41 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 28/05/2026 | 4,390 | -0.01 (-0.23%) | 552,600 | 2,452.03 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 27/05/2026 | 4,400 | 0.04 (0.92%) | 186,100 | 815.18 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 26/05/2026 | 4,360 | -0.01 (-0.23%) | 536,100 | 2,335.85 | 0 | 0 | 4,370 | 4,670 | 4,070 |
| 25/05/2026 | 4,370 | -0.02 (-0.46%) | 86,600 | 379.89 | 90,000 | 368.1 | 4,390 | 4,690 | 4,090 |
| 22/05/2026 | 4,390 | 0 (0%) | 133,300 | 583.82 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 21/05/2026 | 4,390 | 0 (0%) | 100,800 | 442.52 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 20/05/2026 | 4,390 | -0.04 (-0.9%) | 735,300 | 3,219.86 | 0 | 0 | 4,430 | 4,740 | 4,120 |
| 19/05/2026 | 4,430 | -0.02 (-0.45%) | 508,600 | 2,260.68 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 18/05/2026 | 4,450 | -0.06 (-1.33%) | 574,600 | 2,569.65 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 15/05/2026 | 4,510 | -0.01 (-0.22%) | 443,100 | 2,001.11 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 14/05/2026 | 4,520 | -0.03 (-0.66%) | 279,600 | 1,271 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 13/05/2026 | 4,550 | -0.07 (-1.52%) | 367,300 | 1,679.09 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 12/05/2026 | 4,620 | 0.03 (0.65%) | 194,300 | 893.99 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 11/05/2026 | 4,590 | -0.03 (-0.65%) | 413,400 | 1,897.93 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 08/05/2026 | 4,620 | -0.13 (-2.74%) | 591,900 | 2,772.82 | 90,000 | 397.8 | 4,750 | 5,080 | 4,420 |
| 07/05/2026 | 4,750 | -0.05 (-1.04%) | 448,900 | 2,147.36 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 06/05/2026 | 4,800 | 0 (0%) | 281,200 | 1,348.09 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 05/05/2026 | 4,800 | -0.09 (-1.84%) | 171,900 | 826.53 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 04/05/2026 | 4,890 | 0.02 (0.41%) | 426,700 | 2,087.31 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 29/04/2026 | 4,870 | 0.01 (0.21%) | 493,000 | 2,373.09 | 0 | 0 | 4,860 | 5,200 | 4,520 |
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