| 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 | |||
| 23/09/2026 | 3,800 | -0.4 (-9.52%) | 2,115 | 8.03 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 22/09/2026 | 4,200 | 0.3 (7.69%) | 100 | 0.42 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 21/09/2026 | 3,900 | 0.1 (2.63%) | 200 | 0.78 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 18/09/2026 | 3,900 | 0 (0%) | 9,110 | 34.64 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/09/2026 | 3,900 | 0.1 (2.63%) | 10,300 | 39.92 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 16/09/2026 | 3,800 | 0 (0%) | 900 | 3.42 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 15/09/2026 | 3,800 | 0 (0%) | 100 | 0.38 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 14/09/2026 | 3,800 | 0 (0%) | 200 | 0.76 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 11/09/2026 | 3,800 | 0 (0%) | 700 | 2.65 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 10/09/2026 | 3,900 | 0.1 (2.63%) | 801 | 3.05 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 09/09/2026 | 3,800 | 0 (0%) | 134,300 | 510.34 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 08/09/2026 | 3,800 | 0 (0%) | 6,900 | 26.12 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 07/09/2026 | 3,800 | 0 (0%) | 1,688 | 6.42 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 04/09/2026 | 3,900 | 0.1 (2.63%) | 1,008 | 3.79 | 0 | 0 | 3,800 | 4,300 | 3,300 |
| 03/09/2026 | 3,800 | -0.1 (-2.56%) | 1,103 | 4.2 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 28/08/2026 | 3,900 | 0 (0%) | 15,000 | 58.5 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 27/08/2026 | 3,800 | -0.1 (-2.56%) | 13,412 | 51.85 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 26/08/2026 | 4,000 | 0.3 (8.11%) | 23,366 | 90.68 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 25/08/2026 | 3,900 | 0 (0%) | 34,503 | 127.91 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 24/08/2026 | 3,900 | -0.2 (-4.88%) | 12,000 | 46.8 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 21/08/2026 | 4,100 | 0.2 (5.13%) | 100 | 0.41 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 20/08/2026 | 3,900 | 0 (0%) | 2,110 | 8.25 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 19/08/2026 | 3,900 | -0.2 (-4.88%) | 5,000 | 19.5 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 18/08/2026 | 4,100 | 0.2 (5.13%) | 101 | 0.41 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 17/08/2026 | 3,900 | 0 (0%) | 10,000 | 39 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 14/08/2026 | 4,100 | 0.1 (2.5%) | 2,800 | 10.95 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 13/08/2026 | 4,000 | 0 (0%) | 400 | 1.61 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 12/08/2026 | 4,000 | 0 (0%) | 600 | 2.4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 11/08/2026 | 4,000 | 0 (0%) | 119 | 0.47 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 10/08/2026 | 4,000 | 0.1 (2.56%) | 400 | 1.61 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 07/08/2026 | 3,900 | -0.2 (-4.88%) | 6,695 | 26.09 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 06/08/2026 | 4,100 | 0.2 (5.13%) | 115 | 0.47 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 05/08/2026 | 4,000 | 0 (0%) | 1,900 | 7.4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 04/08/2026 | 4,000 | 0 (0%) | 100 | 0.4 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 03/08/2026 | 4,000 | 0 (0%) | 1,300 | 5.22 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 31/07/2026 | 4,000 | -0.1 (-2.44%) | 12,000 | 47.5 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 30/07/2026 | 4,100 | 0 (0%) | 0 | 0 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 29/07/2026 | 4,000 | 0 (0%) | 4,900 | 19.94 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 28/07/2026 | 4,100 | 0.4 (10.81%) | 19,502 | 77.26 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 27/07/2026 | 3,800 | -0.2 (-5%) | 9,413 | 34.94 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 24/07/2026 | 4,100 | -0.1 (-2.38%) | 4,300 | 17.3 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 23/07/2026 | 4,200 | 0.1 (2.44%) | 300 | 1.25 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 22/07/2026 | 4,000 | -0.1 (-2.44%) | 716 | 2.9 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 21/07/2026 | 4,100 | 0.1 (2.5%) | 800 | 3.28 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 20/07/2026 | 4,100 | 0 (0%) | 4,700 | 18.94 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 17/07/2026 | 4,100 | 0 (0%) | 1,200 | 4.94 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 16/07/2026 | 4,200 | 0 (0%) | 4,100 | 16.83 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 15/07/2026 | 4,200 | 0.2 (5%) | 312 | 1.32 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 14/07/2026 | 4,200 | 0 (0%) | 31,200 | 125.24 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 13/07/2026 | 4,200 | -0.1 (-2.33%) | 14,414 | 60.56 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 10/07/2026 | 4,300 | 0.1 (2.38%) | 901 | 3.87 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 09/07/2026 | 4,300 | 0 (0%) | 4,510 | 19.03 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 08/07/2026 | 4,200 | 0 (0%) | 2,101 | 8.98 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 07/07/2026 | 4,300 | 0 (0%) | 5,601 | 23.59 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 06/07/2026 | 4,200 | 0 (0%) | 23,900 | 102.72 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 03/07/2026 | 4,300 | 0.1 (2.38%) | 27,200 | 114.64 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 02/07/2026 | 4,200 | -0.1 (-2.33%) | 2,100 | 8.82 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 01/07/2026 | 4,300 | 0 (0%) | 1,800 | 7.74 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 30/06/2026 | 4,300 | 0.1 (2.38%) | 100 | 0.43 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 29/06/2026 | 4,200 | -0.1 (-2.33%) | 1,600 | 6.73 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 26/06/2026 | 4,300 | 0 (0%) | 6,800 | 29.24 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 25/06/2026 | 4,400 | 0.2 (4.76%) | 6,000 | 25.81 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 24/06/2026 | 4,300 | 0 (0%) | 34,215 | 144.32 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 23/06/2026 | 4,400 | 0.1 (2.33%) | 3,920 | 16.87 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 22/06/2026 | 4,300 | -0.1 (-2.27%) | 600 | 2.58 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/06/2026 | 4,300 | 0 (0%) | 6,611 | 28.82 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 18/06/2026 | 4,300 | 0 (0%) | 8,500 | 36.55 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 17/06/2026 | 4,300 | 0 (0%) | 9,309 | 40.03 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 16/06/2026 | 4,300 | -0.1 (-2.27%) | 2,812 | 12.11 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 15/06/2026 | 4,500 | 0 (0%) | 11,102 | 48.82 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/06/2026 | 4,400 | -0.1 (-2.22%) | 200 | 0.89 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/06/2026 | 4,600 | 0.2 (4.55%) | 45,064 | 204.71 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 10/06/2026 | 4,400 | 0 (0%) | 5,401 | 23.76 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 09/06/2026 | 4,300 | 0 (0%) | 36,325 | 160.58 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 08/06/2026 | 4,400 | 0.1 (2.33%) | 16,200 | 69.96 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 05/06/2026 | 4,300 | -0.1 (-2.27%) | 38,302 | 165.19 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 04/06/2026 | 4,400 | 0 (0%) | 34,319 | 151. | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 03/06/2026 | 4,400 | 0 (0%) | 18,000 | 79.2 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 02/06/2026 | 4,400 | 0 (0%) | 3,101 | 13.64 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 01/06/2026 | 4,400 | 0 (0%) | 5,051 | 22.22 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 29/05/2026 | 4,400 | 0 (0%) | 114,600 | 507.41 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 28/05/2026 | 4,500 | 0.1 (2.27%) | 44,812 | 199.18 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 27/05/2026 | 4,400 | 0 (0%) | 21,100 | 92.85 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 26/05/2026 | 4,400 | 0.1 (2.33%) | 36,300 | 159.25 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 25/05/2026 | 4,300 | -0.1 (-2.27%) | 3,000 | 12.95 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 22/05/2026 | 4,400 | -0.1 (-2.22%) | 10,201 | 44.88 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/05/2026 | 4,500 | 0.1 (2.27%) | 100 | 0.45 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 20/05/2026 | 4,400 | 0 (0%) | 25,700 | 111.94 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/05/2026 | 4,500 | 0 (0%) | 22,220 | 98.49 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/05/2026 | 4,500 | 0.1 (2.27%) | 46,422 | 207.9 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 15/05/2026 | 4,500 | 0.1 (2.27%) | 48,101 | 211.8 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 14/05/2026 | 4,400 | 0 (0%) | 7,649 | 33.64 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 13/05/2026 | 4,400 | 0.1 (2.33%) | 19,413 | 84.45 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 12/05/2026 | 4,400 | 0 (0%) | 8,900 | 38.63 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 11/05/2026 | 4,400 | 0 (0%) | 16,002 | 70.37 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 08/05/2026 | 4,300 | -0.1 (-2.27%) | 45,100 | 198.04 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 07/05/2026 | 4,400 | 0 (0%) | 19,402 | 85.85 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 06/05/2026 | 4,400 | -0.1 (-2.22%) | 14,901 | 65.97 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/05/2026 | 4,500 | -0.1 (-2.17%) | 1,710 | 7.7 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/05/2026 | 4,500 | 0.1 (2.27%) | 32,223 | 147.06 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 29/04/2026 | 4,400 | 0 (0%) | 36,338 | 160.45 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 28/04/2026 | 4,400 | -0.1 (-2.22%) | 18,000 | 79.34 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/04/2026 | 4,500 | 0 (0%) | 32,200 | 143.64 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 23/04/2026 | 4,500 | -0.1 (-2.17%) | 16,507 | 74.29 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 22/04/2026 | 4,500 | -0.3 (-6.25%) | 108,400 | 495.94 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 21/04/2026 | 4,700 | -0.1 (-2.08%) | 6,308 | 30.42 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 20/04/2026 | 4,800 | 0.1 (2.13%) | 1,103 | 5.31 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 17/04/2026 | 4,700 | 0 (0%) | 204,670 | 960.26 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 16/04/2026 | 4,700 | 0.1 (2.17%) | 83,111 | 391.9 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 15/04/2026 | 4,600 | 0.1 (2.22%) | 86,310 | 395.03 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/04/2026 | 4,500 | 0 (0%) | 14,701 | 66.75 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/04/2026 | 4,600 | 0.1 (2.22%) | 22,600 | 101.99 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/04/2026 | 4,500 | 0 (0%) | 53,601 | 243.65 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/04/2026 | 4,400 | -0.1 (-2.22%) | 87,110 | 388.45 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/04/2026 | 4,500 | 0 (0%) | 8,310 | 37.62 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/04/2026 | 4,500 | -0.2 (-4.26%) | 88,000 | 399.77 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 06/04/2026 | 4,700 | 0.2 (4.44%) | 45,550 | 213.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/04/2026 | 4,600 | -0.3 (-6.12%) | 129,405 | 581.17 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 02/04/2026 | 4,800 | 0 (0%) | 71,516 | 348.09 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 01/04/2026 | 4,800 | 0.5 (11.63%) | 314,173 | 1,519.21 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 31/03/2026 | 4,600 | -0.2 (-4.17%) | 261,109 | 1,125.64 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 30/03/2026 | 4,600 | -0.1 (-2.13%) | 43,708 | 209.1 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 27/03/2026 | 4,600 | -0.3 (-6.12%) | 36,300 | 171.46 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 26/03/2026 | 4,600 | -0.2 (-4.17%) | 38,216 | 186.2 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 25/03/2026 | 4,800 | 0.5 (11.63%) | 143,500 | 685.83 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 24/03/2026 | 4,400 | 0.1 (2.33%) | 81,300 | 351.71 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 23/03/2026 | 4,400 | 0 (0%) | 3,700 | 15.82 | 0 | 0 | 4,400 | 5,000 | 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