| 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 | |||
| 23/03/2026 | 3,180 | -0.2 (-5.92%) | 1,446,900 | 4,625.24 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 20/03/2026 | 3,380 | 0 (0%) | 1,284,900 | 4,303.96 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 19/03/2026 | 3,380 | 0.04 (1.2%) | 836,100 | 2,809.92 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 18/03/2026 | 3,340 | -0.06 (-1.76%) | 1,037,400 | 3,500.3 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 17/03/2026 | 3,400 | -0.06 (-1.73%) | 764,900 | 2,632.92 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 16/03/2026 | 3,460 | 0.13 (3.9%) | 1,222,600 | 4,222.5 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 13/03/2026 | 3,330 | -0.02 (-0.6%) | 1,223,900 | 4,154.7 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 12/03/2026 | 3,350 | -0.06 (-1.76%) | 858,200 | 2,890.18 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 11/03/2026 | 3,410 | 0.21 (6.56%) | 1,734,000 | 5,749.99 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 10/03/2026 | 3,200 | -0.03 (-0.93%) | 1,979,500 | 6,253.22 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 09/03/2026 | 3,230 | -0.24 (-6.92%) | 1,751,200 | 5,661.57 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 06/03/2026 | 3,470 | -0.08 (-2.25%) | 847,900 | 2,997.8 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 05/03/2026 | 3,550 | 0.03 (0.85%) | 687,700 | 2,470.76 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 04/03/2026 | 3,520 | -0.09 (-2.49%) | 2,080,300 | 7,243.59 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 03/03/2026 | 3,610 | 0 (0%) | 1,025,000 | 3,716.76 | 0 | 0 | 3,610 | 3,860 | 3,360 |
| 02/03/2026 | 3,610 | -0.23 (-5.99%) | 2,522,100 | 9,303.42 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 27/02/2026 | 3,840 | -0.06 (-1.54%) | 1,478,600 | 5,697.45 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 26/02/2026 | 3,900 | -0.04 (-1.02%) | 970,300 | 3,788.92 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 25/02/2026 | 3,940 | 0.01 (0.25%) | 707,700 | 2,782.57 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 24/02/2026 | 3,930 | 0 (0%) | 924,700 | 3,631.24 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 23/02/2026 | 3,930 | 0.08 (2.08%) | 506,000 | 1,997.98 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 13/02/2026 | 3,850 | -0.01 (-0.26%) | 772,100 | 2,977.07 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 12/02/2026 | 3,860 | -0.02 (-0.52%) | 490,300 | 1,909.47 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 11/02/2026 | 3,880 | 0.07 (1.84%) | 665,500 | 2,586.81 | 400,000 | 1,420 | 3,810 | 4,070 | 3,550 |
| 10/02/2026 | 3,810 | 0 (0%) | 849,300 | 3,240.02 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 09/02/2026 | 3,810 | -0.04 (-1.04%) | 985,500 | 3,793.79 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 06/02/2026 | 3,850 | -0.11 (-2.78%) | 1,640,700 | 6,434.67 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 05/02/2026 | 3,960 | -0.08 (-1.98%) | 958,300 | 3,844.86 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 04/02/2026 | 4,040 | 0.01 (0.25%) | 1,272,000 | 5,129.21 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 03/02/2026 | 4,030 | -0.09 (-2.18%) | 2,123,500 | 8,667.44 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 02/02/2026 | 4,120 | -0.21 (-4.85%) | 1,884,400 | 7,955.71 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 30/01/2026 | 4,330 | 0.28 (6.91%) | 4,064,200 | 17,183.28 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 29/01/2026 | 4,050 | 0.11 (2.79%) | 1,528,000 | 6,086.75 | 0 | 0 | 3,940 | 4,210 | 3,670 |
| 28/01/2026 | 3,940 | 0.01 (0.25%) | 795,500 | 3,133.44 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 27/01/2026 | 3,930 | 0.03 (0.77%) | 1,217,000 | 4,796.79 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 26/01/2026 | 3,900 | -0.12 (-2.99%) | 2,407,100 | 9,522.59 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 23/01/2026 | 4,020 | -0.13 (-3.13%) | 1,617,400 | 6,661.55 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 22/01/2026 | 4,150 | -0.03 (-0.72%) | 1,416,000 | 5,921.32 | 0 | 0 | 4,180 | 4,470 | 3,890 |
| 21/01/2026 | 4,180 | -0.06 (-1.42%) | 3,992,300 | 17,421.32 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 20/01/2026 | 4,240 | 0.27 (6.8%) | 1,756,100 | 7,372.67 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 19/01/2026 | 3,970 | 0.01 (0.25%) | 1,807,900 | 7,206.22 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 16/01/2026 | 3,960 | -0.04 (-1%) | 1,411,400 | 5,639.77 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 15/01/2026 | 4,000 | 0 (0%) | 2,425,300 | 9,616.42 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 14/01/2026 | 4,000 | 0 (0%) | 1,798,900 | 7,191.73 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/01/2026 | 4,000 | 0 (0%) | 972,300 | 3,901.54 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 12/01/2026 | 4,000 | 0.09 (2.3%) | 2,364,900 | 9,404.88 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 09/01/2026 | 3,910 | -0.24 (-5.78%) | 2,974,800 | 11,907.49 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 08/01/2026 | 4,150 | -0.09 (-2.12%) | 1,282,900 | 5,371.05 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 07/01/2026 | 4,240 | 0.09 (2.17%) | 1,156,400 | 4,812.54 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 06/01/2026 | 4,150 | -0.1 (-2.35%) | 1,204,000 | 4,993.59 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 05/01/2026 | 4,250 | -0.07 (-1.62%) | 725,300 | 3,121.87 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 31/12/2025 | 4,320 | 0.1 (2.37%) | 1,200,100 | 5,193.26 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 30/12/2025 | 4,220 | 0 (0%) | 970,200 | 4,100.2 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 29/12/2025 | 4,220 | -0.11 (-2.54%) | 1,559,500 | 6,638.97 | 0 | 0 | 4,330 | 4,630 | 4,030 |
| 26/12/2025 | 4,330 | -0.11 (-2.48%) | 2,562,500 | 11,114.29 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 25/12/2025 | 4,440 | -0.03 (-0.67%) | 1,060,500 | 4,735.8 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 24/12/2025 | 4,470 | 0.01 (0.22%) | 1,703,800 | 7,663.83 | 0 | 0 | 4,460 | 4,770 | 4,150 |
| 23/12/2025 | 4,460 | -0.04 (-0.89%) | 1,124,600 | 5,054.6 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 22/12/2025 | 4,500 | 0.09 (2.04%) | 873,700 | 3,899.04 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 19/12/2025 | 4,410 | -0.11 (-2.43%) | 2,126,400 | 9,456.27 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 18/12/2025 | 4,520 | 0 (0%) | 978,300 | 4,396.31 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 17/12/2025 | 4,520 | 0 (0%) | 955,900 | 4,331.81 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 16/12/2025 | 4,520 | 0.02 (0.44%) | 2,711,600 | 12,215.58 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 15/12/2025 | 4,500 | -0.02 (-0.44%) | 1,777,000 | 8,075.22 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 12/12/2025 | 4,520 | -0.34 (-7.%) | 5,574,300 | 25,862.97 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 11/12/2025 | 4,860 | 0.05 (1.04%) | 4,239,200 | 20,936.24 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 10/12/2025 | 4,810 | 0.16 (3.44%) | 7,939,500 | 38,841.67 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 09/12/2025 | 4,650 | 0.18 (4.03%) | 3,216,700 | 14,644.06 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 08/12/2025 | 4,470 | -0.01 (-0.22%) | 1,462,500 | 6,571.75 | 0 | 0 | 4,480 | 4,790 | 4,170 |
| 05/12/2025 | 4,480 | -0.09 (-1.97%) | 1,718,700 | 7,823.19 | 0 | 0 | 4,570 | 4,880 | 4,260 |
| 04/12/2025 | 4,570 | -0.03 (-0.65%) | 2,319,400 | 10,743.16 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 03/12/2025 | 4,600 | 0.3 (6.98%) | 1,830,700 | 8,271.4 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 02/12/2025 | 4,300 | -0.1 (-2.27%) | 1,671,400 | 7,241.66 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 01/12/2025 | 4,400 | -0.05 (-1.12%) | 1,132,500 | 5,006.51 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 28/11/2025 | 4,450 | 0 (0%) | 1,526,400 | 6,809.38 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 27/11/2025 | 4,450 | -0.07 (-1.55%) | 733,100 | 3,285.86 | 0 | 0 | 4,520 | 4,830 | 4,210 |
| 26/11/2025 | 4,520 | 0.11 (2.49%) | 2,236,100 | 9,966.31 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 25/11/2025 | 4,410 | -0.09 (-2%) | 2,054,900 | 9,117.6 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 24/11/2025 | 4,500 | -0.14 (-3.02%) | 3,556,600 | 16,130.5 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 21/11/2025 | 4,640 | -0.02 (-0.43%) | 2,864,900 | 13,345 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 20/11/2025 | 4,660 | -0.14 (-2.92%) | 2,941,600 | 13,895.35 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 19/11/2025 | 4,800 | -0.15 (-3.03%) | 2,194,900 | 10,655.9 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 18/11/2025 | 4,950 | 0.13 (2.7%) | 7,923,000 | 39,852.21 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 17/11/2025 | 4,820 | 0.31 (6.87%) | 2,979,100 | 13,969.59 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 14/11/2025 | 4,510 | 0 (0%) | 1,371,100 | 6,281.16 | 0 | 0 | 4,510 | 4,820 | 4,200 |
| 13/11/2025 | 4,510 | -0.1 (-2.17%) | 1,014,500 | 4,666.07 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 12/11/2025 | 4,610 | 0.14 (3.13%) | 919,400 | 4,210.27 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 11/11/2025 | 4,470 | -0.07 (-1.54%) | 1,665,600 | 7,450.32 | 0 | 0 | 4,540 | 4,850 | 4,230 |
| 10/11/2025 | 4,540 | -0.12 (-2.58%) | 1,513,600 | 6,949.08 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 07/11/2025 | 4,660 | 0.04 (0.87%) | 3,203,800 | 15,056.99 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 06/11/2025 | 4,620 | -0.17 (-3.55%) | 1,585,800 | 7,389.58 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 05/11/2025 | 4,790 | 0.03 (0.63%) | 2,736,700 | 13,223.86 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 04/11/2025 | 4,760 | -0.07 (-1.45%) | 5,374,200 | 24,703.55 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 03/11/2025 | 4,830 | 0.08 (1.68%) | 8,538,000 | 42,352.36 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 31/10/2025 | 4,750 | 0.31 (6.98%) | 4,684,900 | 22,233.18 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 30/10/2025 | 4,440 | 0.29 (6.99%) | 1,751,200 | 7,775.33 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 29/10/2025 | 4,150 | 0.27 (6.96%) | 2,397,700 | 9,768.49 | 0 | 0 | 3,880 | 4,150 | 3,610 |
| 28/10/2025 | 3,880 | -0.02 (-0.51%) | 2,532,200 | 9,560.45 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 27/10/2025 | 3,900 | -0.07 (-1.76%) | 1,492,100 | 5,904.11 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 24/10/2025 | 3,970 | -0.13 (-3.17%) | 3,027,000 | 12,050.56 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 23/10/2025 | 4,100 | 0 (0%) | 1,583,500 | 6,531.92 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 22/10/2025 | 4,100 | 0.02 (0.49%) | 1,787,200 | 7,257.37 | 0 | 0 | 4,080 | 4,360 | 3,800 |
| 21/10/2025 | 4,080 | -0.28 (-6.42%) | 5,426,400 | 22,319.54 | 0 | 0 | 4,360 | 4,660 | 4,060 |
| 20/10/2025 | 4,360 | -0.32 (-6.84%) | 3,167,500 | 14,262.27 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 17/10/2025 | 4,680 | -0.13 (-2.7%) | 1,707,200 | 8,088.36 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 16/10/2025 | 4,810 | 0.19 (4.11%) | 3,045,700 | 14,332.31 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 15/10/2025 | 4,620 | -0.1 (-2.12%) | 2,886,500 | 13,417.19 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 14/10/2025 | 4,720 | -0.05 (-1.05%) | 2,810,600 | 13,255.68 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 13/10/2025 | 4,770 | 0.02 (0.42%) | 2,656,400 | 12,486.97 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 10/10/2025 | 4,750 | 0 (0%) | 1,734,100 | 8,283.81 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 09/10/2025 | 4,750 | 0 (0%) | 1,582,400 | 7,554.88 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 08/10/2025 | 4,750 | -0.06 (-1.25%) | 930,200 | 4,491.78 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 07/10/2025 | 4,810 | -0.1 (-2.04%) | 1,186,000 | 5,748.13 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 06/10/2025 | 4,910 | 0.18 (3.81%) | 1,839,300 | 8,894.4 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 03/10/2025 | 4,730 | -0.1 (-2.07%) | 2,619,700 | 12,514.53 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 02/10/2025 | 4,830 | -0.22 (-4.36%) | 1,714,800 | 8,448.99 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 01/10/2025 | 5,050 | 0.16 (3.27%) | 1,342,400 | 6,696.21 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 30/09/2025 | 4,890 | -0.11 (-2.2%) | 3,208,100 | 15,680.59 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 29/09/2025 | 5,000 | -0.13 (-2.53%) | 3,141,900 | 15,953.38 | 0 | 0 | 5,130 | 5,480 | 4,780 |
| 26/09/2025 | 5,130 | 0.03 (0.59%) | 4,511,700 | 23,211.53 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/09/2025 | 5,100 | -0.09 (-1.73%) | 4,268,700 | 22,054.83 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 24/09/2025 | 5,190 | 0.04 (0.78%) | 3,699,900 | 19,192.22 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 23/09/2025 | 5,150 | 0.2 (4.04%) | 9,010,800 | 46,529.9 | 0 | 0 | 4,950 | 5,290 | 4,610 |
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