| 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 | |||
| 30/10/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/10/2026 | 4,500 | 0 (0%) | 2 | 0.01 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/10/2026 | 4,500 | 0.1 (2.27%) | 400 | 1.8 | 91 | 0.35 | 4,400 | 5,000 | 3,800 |
| 27/10/2026 | 4,400 | -0.1 (-2.22%) | 100 | 0.44 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/10/2026 | 4,500 | 0 (0%) | 42 | 0.17 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 23/10/2026 | 4,500 | 0 (0%) | 572 | 2.56 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/10/2026 | 4,500 | 0 (0%) | 66 | 0.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/10/2026 | 4,500 | -0.4 (-8.16%) | 480 | 2.14 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 20/10/2026 | 5,000 | 0.6 (13.64%) | 1,998 | 9.81 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/10/2026 | 4,400 | 0 (0%) | 1 | 0. | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 16/10/2026 | 4,600 | 0.1 (2.22%) | 200 | 0.87 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/10/2026 | 4,500 | 0 (0%) | 47 | 0.21 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/10/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/10/2026 | 4,500 | 0 (0%) | 49 | 0.2 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/10/2026 | 4,500 | -0.6 (-11.76%) | 750 | 3.37 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 09/10/2026 | 5,100 | 0 (0%) | 1,077 | 5.46 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 08/10/2026 | 5,200 | 0.6 (13.04%) | 1,456 | 7.37 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/10/2026 | 4,600 | 0 (0%) | 114 | 0.52 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 06/10/2026 | 4,600 | 0.6 (15%) | 266 | 1.17 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 05/10/2026 | 4,000 | -0.7 (-14.89%) | 400 | 1.61 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 02/10/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 01/10/2026 | 4,800 | 0 (0%) | 250 | 1.15 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 30/09/2026 | 4,800 | 0 (0%) | 63 | 0.26 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 29/09/2026 | 4,900 | 0.4 (8.89%) | 1,044 | 4.99 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/09/2026 | 4,500 | 0 (0%) | 46 | 0.19 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/09/2026 | 4,500 | 0 (0%) | 300 | 1.35 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/09/2026 | 4,500 | 0 (0%) | 148 | 0.59 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 23/09/2026 | 4,500 | 0 (0%) | 42 | 0.17 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/09/2026 | 4,500 | 0 (0%) | 33 | 0.14 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 16/09/2026 | 4,500 | 0 (0%) | 94 | 0.38 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/09/2026 | 4,500 | 0 (0%) | 100 | 0.45 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/09/2026 | 4,500 | 0 (0%) | 1 | 0. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/09/2026 | 4,500 | 0 (0%) | 2,100 | 9.45 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/09/2026 | 4,500 | 0 (0%) | 145 | 0.58 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/09/2026 | 4,500 | 0 (0%) | 1,186 | 5.29 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/09/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/08/2026 | 4,500 | 0 (0%) | 5 | 0.02 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/08/2026 | 4,500 | 0 (0%) | 82 | 0.33 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/08/2026 | 4,500 | 0 (0%) | 4,000 | 18 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/08/2026 | 4,300 | -0.6 (-12.24%) | 1,250 | 5.62 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 21/08/2026 | 4,900 | 0.4 (8.89%) | 104 | 0.51 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 20/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 19/08/2026 | 4,500 | 0 (0%) | 10 | 0.05 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/08/2026 | 4,500 | 0 (0%) | 42 | 0.19 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/08/2026 | 4,500 | 0.5 (12.5%) | 690 | 3.1 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 13/08/2026 | 4,000 | 0 (0%) | 45 | 0.17 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 12/08/2026 | 4,000 | 0 (0%) | 126 | 0.47 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 11/08/2026 | 4,000 | -0.5 (-11.11%) | 111 | 0.44 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/08/2026 | 4,500 | 0 (0%) | 1 | 0. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 07/08/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 06/08/2026 | 4,500 | 0 (0%) | 124 | 0.52 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/08/2026 | 4,500 | 0 (0%) | 107 | 0.46 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/08/2026 | 4,500 | 0 (0%) | 20 | 0.08 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/08/2026 | 4,500 | 0 (0%) | 106 | 0.44 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 31/07/2026 | 4,500 | 0 (0%) | 395 | 1.77 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 30/07/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/07/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/07/2026 | 4,500 | 0 (0%) | 364 | 1.63 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 27/07/2026 | 4,500 | 0 (0%) | 2,700 | 12.15 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/07/2026 | 4,500 | 0 (0%) | 64 | 0.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 23/07/2026 | 4,500 | 0 (0%) | 4,996 | 22.43 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/07/2026 | 4,500 | -0.4 (-8.16%) | 534 | 2.4 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 21/07/2026 | 4,900 | 0 (0%) | 78 | 0.33 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 20/07/2026 | 4,500 | 0 (0%) | 701 | 3.41 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/07/2026 | 4,500 | 0 (0%) | 3,681 | 16.56 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 16/07/2026 | 4,500 | 0 (0%) | 2,000 | 9 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/07/2026 | 4,500 | 0 (0%) | 75 | 0.34 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/07/2026 | 4,500 | -0.5 (-10%) | 100 | 0.45 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 13/07/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 10/07/2026 | 5,000 | 0 (0%) | 1 | 0. | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 09/07/2026 | 5,000 | 0 (0%) | 81 | 0.35 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 08/07/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 07/07/2026 | 5,000 | 0 (0%) | 30 | 0.13 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 06/07/2026 | 5,000 | 0 (0%) | 339 | 1.7 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 03/07/2026 | 5,000 | 0 (0%) | 0 | 0 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 02/07/2026 | 5,000 | 0 (0%) | 221 | 1.02 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 01/07/2026 | 5,000 | 0.1 (2.04%) | 1,071 | 5.32 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 30/06/2026 | 4,900 | 0.6 (13.95%) | 161 | 0.75 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 29/06/2026 | 4,700 | 0.5 (11.9%) | 728 | 3.11 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 26/06/2026 | 4,200 | -0.7 (-14.29%) | 400 | 1.68 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 25/06/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 24/06/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 23/06/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 22/06/2026 | 4,900 | 0 (0%) | 0 | 0 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 19/06/2026 | 4,900 | 0 (0%) | 28 | 0.13 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 18/06/2026 | 4,900 | 0 (0%) | 55 | 0.23 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 17/06/2026 | 4,900 | 0.4 (8.89%) | 100 | 0.49 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 16/06/2026 | 4,500 | 0 (0%) | 76 | 0.31 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/06/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 12/06/2026 | 4,500 | 0 (0%) | 101 | 0.45 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/06/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/06/2026 | 4,500 | 0 (0%) | 3 | 0.01 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/06/2026 | 4,500 | 0 (0%) | 59 | 0.24 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/06/2026 | 4,500 | 0 (0%) | 55 | 0.25 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/06/2026 | 4,500 | 0 (0%) | 113 | 0.5 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/06/2026 | 4,500 | -0.2 (-4.26%) | 180 | 0.79 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 03/06/2026 | 4,700 | 0 (0%) | 2 | 0.01 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 02/06/2026 | 4,700 | 0 (0%) | 129 | 0.53 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 01/06/2026 | 4,700 | 0 (0%) | 0 | 0 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 29/05/2026 | 4,700 | -0.1 (-2.08%) | 1,741 | 8.2 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 28/05/2026 | 4,900 | 0.6 (13.95%) | 1,610 | 7.76 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 27/05/2026 | 4,300 | 0.4 (10.26%) | 928 | 3.95 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 26/05/2026 | 3,900 | 0 (0%) | 0 | 0 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 25/05/2026 | 3,900 | -0.6 (-13.33%) | 1,153 | 4.57 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/05/2026 | 4,500 | 0 (0%) | 281 | 1.21 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/05/2026 | 4,500 | 0 (0%) | 0 | 0 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 20/05/2026 | 4,500 | 0.1 (2.27%) | 200 | 0.9 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/05/2026 | 4,400 | 0 (0%) | 7 | 0.03 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 18/05/2026 | 4,300 | -0.6 (-12.24%) | 375 | 1.63 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 15/05/2026 | 4,900 | 0 (0%) | 402 | 1.97 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 14/05/2026 | 4,900 | -0.1 (-2%) | 209 | 1.02 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 13/05/2026 | 5,200 | -0.1 (-1.89%) | 500 | 2.5 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 12/05/2026 | 5,000 | -0.3 (-5.66%) | 1,473 | 7.74 | 0 | 0 | 5,300 | 6,000 | 4,600 |
| 11/05/2026 | 5,300 | 0.3 (6%) | 553 | 2.87 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 08/05/2026 | 5,100 | 0.5 (10.87%) | 1,105 | 5.53 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/05/2026 | 4,800 | 0.6 (14.29%) | 703 | 3.25 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 06/05/2026 | 4,200 | -0.3 (-6.67%) | 100 | 0.42 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/05/2026 | 4,500 | 0 (0%) | 20 | 0.09 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/05/2026 | 4,500 | -0.3 (-6.25%) | 200 | 0.9 | 0 | 0 | 4,800 | 5,500 | 4,100 |
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