| 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 | |||
| 12/01/2026 | 6,580 | 0.16 (2.49%) | 488,000 | 3,197.93 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 09/01/2026 | 6,420 | -0.33 (-4.89%) | 579,400 | 3,847.85 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 08/01/2026 | 6,750 | -0.1 (-1.46%) | 361,600 | 2,458.37 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 07/01/2026 | 6,850 | 0.08 (1.18%) | 420,100 | 2,859.51 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 06/01/2026 | 6,770 | -0.04 (-0.59%) | 283,100 | 1,912.48 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 05/01/2026 | 6,810 | 0.02 (0.29%) | 170,500 | 1,158.68 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 31/12/2025 | 6,790 | 0 (0%) | 150,600 | 1,020.26 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 30/12/2025 | 6,790 | -0.07 (-1.02%) | 192,500 | 1,309.4 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 29/12/2025 | 6,860 | 0 (0%) | 315,600 | 2,147.88 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 26/12/2025 | 6,860 | -0.04 (-0.58%) | 285,100 | 1,946.57 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 25/12/2025 | 6,900 | -0.01 (-0.14%) | 292,300 | 2,017.81 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 24/12/2025 | 6,910 | 0.01 (0.14%) | 207,400 | 1,430.47 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 23/12/2025 | 6,900 | -0.03 (-0.43%) | 247,000 | 1,719.56 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 22/12/2025 | 6,930 | 0.06 (0.87%) | 208,000 | 1,436.65 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 19/12/2025 | 6,870 | -0.02 (-0.29%) | 196,300 | 1,352.57 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 18/12/2025 | 6,890 | -0.05 (-0.72%) | 240,800 | 1,662.91 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 17/12/2025 | 6,940 | 0.03 (0.43%) | 133,400 | 929.11 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 16/12/2025 | 6,910 | 0.01 (0.14%) | 467,200 | 3,194.23 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 15/12/2025 | 6,900 | -0.1 (-1.43%) | 408,600 | 2,822.78 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 12/12/2025 | 7,000 | -0.18 (-2.51%) | 404,900 | 2,867. | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 11/12/2025 | 7,180 | 0.03 (0.42%) | 138,300 | 988.58 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 10/12/2025 | 7,150 | -0.03 (-0.42%) | 219,000 | 1,565.92 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 09/12/2025 | 7,180 | -0.01 (-0.14%) | 604,600 | 4,320.34 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/12/2025 | 7,190 | -0.07 (-0.96%) | 466,700 | 3,367.09 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 05/12/2025 | 7,260 | -0.02 (-0.27%) | 201,900 | 1,466.28 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 04/12/2025 | 7,280 | 0.03 (0.41%) | 453,100 | 3,308.9 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 03/12/2025 | 7,250 | 0.04 (0.55%) | 396,800 | 2,884.95 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 02/12/2025 | 7,210 | 0 (0%) | 315,600 | 2,264.82 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 01/12/2025 | 7,210 | 0.01 (0.14%) | 269,700 | 1,942.87 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 28/11/2025 | 7,200 | -0.05 (-0.69%) | 531,600 | 3,827.16 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 27/11/2025 | 7,250 | -0.03 (-0.41%) | 248,100 | 1,805.33 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 26/11/2025 | 7,280 | 0.06 (0.83%) | 235,900 | 1,709.34 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 25/11/2025 | 7,220 | -0.05 (-0.69%) | 652,200 | 4,722.98 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 24/11/2025 | 7,270 | -0.09 (-1.22%) | 362,900 | 2,660.68 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 21/11/2025 | 7,360 | -0.04 (-0.54%) | 619,700 | 4,522.2 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/11/2025 | 7,400 | -0.1 (-1.33%) | 684,700 | 5,093.92 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 19/11/2025 | 7,500 | -0.21 (-2.72%) | 711,100 | 5,406.97 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 18/11/2025 | 7,710 | 0.34 (4.61%) | 2,191,500 | 16,615.17 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 17/11/2025 | 7,370 | 0.07 (0.96%) | 566,400 | 4,166.3 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 14/11/2025 | 7,300 | 0.01 (0.14%) | 228,600 | 1,664.7 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 13/11/2025 | 7,290 | 0.12 (1.67%) | 797,900 | 5,840.61 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 12/11/2025 | 7,170 | 0.05 (0.7%) | 377,600 | 2,704.54 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 11/11/2025 | 7,120 | 0.02 (0.28%) | 191,900 | 1,365.93 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 10/11/2025 | 7,100 | 0.01 (0.14%) | 428,000 | 3,053.99 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 07/11/2025 | 7,090 | -0.12 (-1.66%) | 512,000 | 3,649.38 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 06/11/2025 | 7,210 | 0 (0%) | 297,400 | 2,147.15 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 05/11/2025 | 7,210 | -0.08 (-1.1%) | 346,600 | 2,513.76 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 04/11/2025 | 7,290 | 0.12 (1.67%) | 713,100 | 5,084.92 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 03/11/2025 | 7,170 | -0.19 (-2.58%) | 624,800 | 4,541.91 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 31/10/2025 | 7,360 | -0.09 (-1.21%) | 465,200 | 3,449.03 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 30/10/2025 | 7,450 | 0.13 (1.78%) | 813,100 | 6,101.17 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 29/10/2025 | 7,320 | 0.2 (2.81%) | 687,700 | 4,995.8 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 28/10/2025 | 7,120 | -0.05 (-0.7%) | 543,400 | 3,848.51 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 27/10/2025 | 7,170 | 0.15 (2.14%) | 556,700 | 4,012.15 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 24/10/2025 | 7,020 | -0.12 (-1.68%) | 555,300 | 3,909.67 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 23/10/2025 | 7,140 | -0.06 (-0.83%) | 366,800 | 2,634.12 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 22/10/2025 | 7,200 | 0.04 (0.56%) | 334,500 | 2,385.97 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 21/10/2025 | 7,160 | 0.04 (0.56%) | 1,066,000 | 7,566.32 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 20/10/2025 | 7,120 | -0.47 (-6.19%) | 986,500 | 7,322.42 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 17/10/2025 | 7,590 | -0.05 (-0.65%) | 787,900 | 6,037.26 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 16/10/2025 | 7,640 | 0.01 (0.13%) | 744,100 | 5,679.04 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 15/10/2025 | 7,630 | -0.18 (-2.3%) | 1,205,400 | 9,285.78 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 14/10/2025 | 7,810 | -0.24 (-2.98%) | 1,678,000 | 13,365.48 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 13/10/2025 | 8,050 | -0.1 (-1.23%) | 1,152,100 | 9,262.15 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 10/10/2025 | 8,150 | 0.04 (0.49%) | 988,400 | 8,050.43 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 09/10/2025 | 8,110 | -0.05 (-0.61%) | 615,800 | 4,990.07 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 08/10/2025 | 8,160 | 0.16 (2%) | 946,400 | 7,711.86 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 07/10/2025 | 8,000 | -0.14 (-1.72%) | 671,600 | 5,410.6 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 06/10/2025 | 8,140 | 0.13 (1.62%) | 592,700 | 4,812.95 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 03/10/2025 | 8,010 | -0.02 (-0.25%) | 1,381,500 | 11,015.1 | 0 | 0 | 8,030 | 8,590 | 7,470 |
| 02/10/2025 | 8,030 | -0.1 (-1.23%) | 871,000 | 7,050.57 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 01/10/2025 | 8,130 | 0 (0%) | 678,000 | 5,538.45 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 30/09/2025 | 8,130 | -0.17 (-2.05%) | 1,933,500 | 15,735.52 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 29/09/2025 | 8,300 | -0.2 (-2.35%) | 1,384,800 | 11,569.02 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 26/09/2025 | 8,500 | 0.01 (0.12%) | 1,849,600 | 15,837.27 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 25/09/2025 | 8,490 | 0.17 (2.04%) | 2,379,400 | 20,147.03 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 24/09/2025 | 8,320 | -0.02 (-0.24%) | 660,800 | 5,457.77 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 23/09/2025 | 8,340 | 0.15 (1.83%) | 806,300 | 6,669.86 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 22/09/2025 | 8,190 | -0.13 (-1.56%) | 1,603,200 | 13,267.73 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 19/09/2025 | 8,320 | -0.12 (-1.42%) | 2,302,500 | 19,026.33 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 18/09/2025 | 8,440 | 0.05 (0.6%) | 1,486,800 | 12,529.47 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 17/09/2025 | 8,390 | -0.23 (-2.67%) | 2,602,400 | 22,257.09 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 16/09/2025 | 8,620 | -0.11 (-1.26%) | 4,043,100 | 35,805.02 | 0 | 0 | 8,730 | 9,340 | 8,120 |
| 15/09/2025 | 8,730 | 0.57 (6.99%) | 4,140,400 | 35,215.44 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 12/09/2025 | 8,160 | 0.11 (1.37%) | 1,254,900 | 10,281.26 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 11/09/2025 | 8,050 | -0.1 (-1.23%) | 1,431,900 | 11,458.74 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 10/09/2025 | 8,150 | -0.05 (-0.61%) | 858,100 | 6,940.26 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 09/09/2025 | 8,200 | 0.08 (0.99%) | 1,321,000 | 10,738.36 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 08/09/2025 | 8,120 | 0.1 (1.25%) | 2,754,600 | 22,505.38 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 05/09/2025 | 8,020 | -0.26 (-3.14%) | 3,084,300 | 25,754.91 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 04/09/2025 | 8,280 | 0.14 (1.72%) | 1,617,300 | 13,340.65 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 03/09/2025 | 8,140 | 0.02 (0.25%) | 1,240,500 | 10,093.77 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 29/08/2025 | 8,120 | -0.13 (-1.58%) | 1,124,500 | 9,228.84 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 28/08/2025 | 8,250 | 0.21 (2.61%) | 2,017,800 | 16,541.4 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 27/08/2025 | 8,040 | -0.05 (-0.62%) | 1,439,800 | 11,634.65 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 26/08/2025 | 8,090 | 0.18 (2.28%) | 1,426,900 | 11,429.72 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 25/08/2025 | 7,910 | 0.01 (0.13%) | 2,154,400 | 17,302.86 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 22/08/2025 | 7,900 | -0.19 (-2.35%) | 2,525,700 | 20,056.05 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 21/08/2025 | 8,090 | -0.3 (-3.58%) | 2,752,000 | 22,587.35 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 20/08/2025 | 8,390 | -0.36 (-4.11%) | 3,664,600 | 30,949.44 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 19/08/2025 | 8,750 | 0.1 (1.16%) | 2,602,400 | 22,860.77 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 18/08/2025 | 8,650 | -0.22 (-2.48%) | 3,150,200 | 27,188.04 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 15/08/2025 | 8,870 | -0.23 (-2.53%) | 5,031,100 | 45,224.78 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 14/08/2025 | 9,100 | 0 (0%) | 4,007,900 | 36,728.69 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 13/08/2025 | 9,100 | 0.54 (6.31%) | 7,095,400 | 62,140.81 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 12/08/2025 | 8,560 | 0.08 (0.94%) | 3,608,800 | 30,965.85 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 11/08/2025 | 8,480 | -0.21 (-2.42%) | 4,169,600 | 35,488.67 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 08/08/2025 | 8,690 | 0.24 (2.84%) | 6,366,600 | 55,649.38 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 07/08/2025 | 8,450 | 0.55 (6.96%) | 8,338,500 | 70,199.76 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 06/08/2025 | 7,900 | 0.51 (6.9%) | 3,874,600 | 30,202.18 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 05/08/2025 | 7,390 | -0.25 (-3.27%) | 3,548,300 | 26,868.89 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 04/08/2025 | 7,640 | 0.31 (4.23%) | 2,860,000 | 21,581.57 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 01/08/2025 | 7,330 | -0.14 (-1.87%) | 1,344,000 | 9,859.3 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 31/07/2025 | 7,470 | 0.28 (3.89%) | 2,520,200 | 18,624.97 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 30/07/2025 | 7,190 | 0 (0%) | 2,865,700 | 20,527.24 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 29/07/2025 | 7,190 | -0.51 (-6.62%) | 3,836,200 | 28,837.42 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 28/07/2025 | 7,700 | 0.12 (1.58%) | 3,415,500 | 25,936.22 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 25/07/2025 | 7,580 | 0.18 (2.43%) | 3,154,800 | 23,913.54 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 24/07/2025 | 7,400 | 0.04 (0.54%) | 1,992,600 | 14,795.41 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 23/07/2025 | 7,360 | 0.03 (0.41%) | 1,615,600 | 11,880.53 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 22/07/2025 | 7,330 | 0.07 (0.96%) | 1,363,300 | 10,010.03 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 21/07/2025 | 7,260 | -0.1 (-1.36%) | 1,245,400 | 9,152.59 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 18/07/2025 | 7,360 | -0.07 (-0.94%) | 1,812,500 | 13,391.29 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 17/07/2025 | 7,430 | 0.1 (1.36%) | 3,274,200 | 24,326.1 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 16/07/2025 | 7,330 | 0.03 (0.41%) | 1,309,200 | 9,647.23 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 15/07/2025 | 7,300 | 0.11 (1.53%) | 2,825,100 | 20,674.11 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 14/07/2025 | 7,190 | 0.11 (1.55%) | 1,487,700 | 10,622.65 | 0 | 0 | 7,080 | 7,570 | 6,590 |
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