| 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 | |||
| 13/05/2026 | 6,900 | 0.1 (1.47%) | 1,900 | 13.05 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 12/05/2026 | 6,800 | -0.1 (-1.45%) | 3,700 | 25.16 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 11/05/2026 | 6,900 | 0.1 (1.47%) | 59,620 | 410.37 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 08/05/2026 | 6,900 | 0 (0%) | 17,701 | 121.02 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 07/05/2026 | 6,900 | 0.1 (1.47%) | 5,600 | 38.38 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 06/05/2026 | 6,900 | 0.1 (1.47%) | 34,700 | 236.8 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 05/05/2026 | 6,800 | 0 (0%) | 25,300 | 172.06 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 04/05/2026 | 6,800 | 0 (0%) | 28,201 | 192.07 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 29/04/2026 | 6,800 | 0.1 (1.49%) | 19,302 | 130.36 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 28/04/2026 | 6,700 | -0.1 (-1.47%) | 19,310 | 130.27 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 24/04/2026 | 6,800 | 0 (0%) | 8,150 | 55.41 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 23/04/2026 | 6,900 | 0.1 (1.47%) | 27,600 | 187.87 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 22/04/2026 | 6,800 | -0.1 (-1.45%) | 24,648 | 168.62 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 21/04/2026 | 6,900 | 0 (0%) | 42,350 | 292.22 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 20/04/2026 | 7,000 | 0.1 (1.45%) | 46,000 | 317.41 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 17/04/2026 | 6,900 | 0 (0%) | 400 | 2.76 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 16/04/2026 | 6,900 | 0 (0%) | 17,100 | 117.99 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 15/04/2026 | 7,000 | 0.1 (1.45%) | 196,827 | 1,358.6 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 14/04/2026 | 7,000 | 0.1 (1.45%) | 54,130 | 373.9 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 13/04/2026 | 7,000 | 0 (0%) | 79,930 | 551.53 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 10/04/2026 | 6,900 | -0.1 (-1.43%) | 8,501 | 59.27 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 09/04/2026 | 7,000 | 0 (0%) | 17,402 | 121.8 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 08/04/2026 | 7,000 | 0 (0%) | 278,912 | 1,952.51 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 07/04/2026 | 7,000 | 0 (0%) | 3,959 | 27.73 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 06/04/2026 | 7,000 | 0 (0%) | 118,110 | 826.78 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 03/04/2026 | 7,000 | 0 (0%) | 69,200 | 485.41 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 02/04/2026 | 7,100 | 0.1 (1.43%) | 219,800 | 1,537.71 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 01/04/2026 | 7,000 | 0 (0%) | 24,100 | 168.7 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 31/03/2026 | 7,000 | 0 (0%) | 187,560 | 1,315.35 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 30/03/2026 | 7,000 | 0 (0%) | 35,400 | 249.19 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 27/03/2026 | 7,000 | 0 (0%) | 18,700 | 130.9 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 26/03/2026 | 7,000 | 0.1 (1.45%) | 58,426 | 410.39 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 25/03/2026 | 7,000 | 0.2 (2.94%) | 31,800 | 219.81 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 24/03/2026 | 6,800 | 0 (0%) | 250,905 | 1,706.85 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 23/03/2026 | 6,800 | -0.1 (-1.45%) | 15,005 | 102.05 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 20/03/2026 | 6,900 | 0 (0%) | 16,402 | 113.17 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 19/03/2026 | 6,900 | 0 (0%) | 48,225 | 331.67 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 18/03/2026 | 6,900 | -0.1 (-1.43%) | 8,600 | 59.34 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 17/03/2026 | 7,000 | 0.1 (1.45%) | 26,500 | 185.48 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 16/03/2026 | 6,900 | 0 (0%) | 16,400 | 112.55 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 13/03/2026 | 6,900 | 0 (0%) | 36,300 | 250.27 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 12/03/2026 | 6,900 | 0 (0%) | 6,300 | 43.47 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 11/03/2026 | 6,900 | 0.1 (1.47%) | 4,900 | 33.81 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 10/03/2026 | 6,700 | 0 (0%) | 39,800 | 270.56 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 09/03/2026 | 6,600 | -0.4 (-5.71%) | 67,920 | 453.2 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 06/03/2026 | 7,000 | 0 (0%) | 24,100 | 168.7 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 05/03/2026 | 7,100 | 0.2 (2.9%) | 26,804 | 187.67 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 04/03/2026 | 7,000 | 0 (0%) | 106,600 | 738.28 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 03/03/2026 | 7,000 | 0 (0%) | 95,500 | 666.99 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 02/03/2026 | 7,000 | 0 (0%) | 110,310 | 770.72 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 27/02/2026 | 7,000 | 0 (0%) | 48,920 | 341.76 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 26/02/2026 | 7,000 | 0 (0%) | 15,401 | 107.77 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 25/02/2026 | 7,000 | 0 (0%) | 32,135 | 224.79 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 24/02/2026 | 7,000 | 0 (0%) | 12,700 | 88.49 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 23/02/2026 | 7,000 | 0 (0%) | 11,600 | 81.23 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 13/02/2026 | 7,000 | 0 (0%) | 32,903 | 230.32 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 12/02/2026 | 7,000 | -0.1 (-1.41%) | 60,700 | 424.9 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 11/02/2026 | 7,100 | 0.1 (1.43%) | 22,700 | 161.17 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 10/02/2026 | 7,000 | 0 (0%) | 29,000 | 203 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 09/02/2026 | 7,000 | 0 (0%) | 26,200 | 183.4 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 06/02/2026 | 7,100 | 0 (0%) | 74,810 | 525.62 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 05/02/2026 | 7,100 | 0 (0%) | 11,000 | 78.31 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 04/02/2026 | 7,100 | -0.1 (-1.39%) | 5,270 | 37.44 | 0 | 0 | 7,200 | 8,200 | 6,200 |
| 03/02/2026 | 7,200 | 0.1 (1.41%) | 3,200 | 22.96 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 02/02/2026 | 7,200 | 0.1 (1.41%) | 58,300 | 416.2 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 30/01/2026 | 7,200 | 0.2 (2.86%) | 57,800 | 411.38 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 29/01/2026 | 7,100 | 0.1 (1.43%) | 7,001 | 49.23 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 28/01/2026 | 7,100 | 0.1 (1.43%) | 63,000 | 442.35 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 27/01/2026 | 7,100 | 0 (0%) | 157,800 | 1,106.84 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 26/01/2026 | 7,100 | -0.1 (-1.39%) | 32,400 | 231 | 0 | 0 | 7,200 | 8,200 | 6,200 |
| 23/01/2026 | 7,200 | 0.2 (2.86%) | 54,204 | 387.77 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 22/01/2026 | 7,100 | 0.1 (1.43%) | 4,500 | 31.59 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 21/01/2026 | 7,000 | -0.1 (-1.41%) | 76,900 | 539.31 | 0 | 0 | 7,100 | 8,100 | 6,100 |
| 20/01/2026 | 7,100 | 0.1 (1.43%) | 43,800 | 309.76 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 19/01/2026 | 7,000 | 0 (0%) | 76,906 | 538.34 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 16/01/2026 | 7,100 | 0.1 (1.43%) | 47,711 | 334.2 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 15/01/2026 | 7,000 | 0 (0%) | 74,903 | 524.34 | 0 | 0 | 7,000 | 8,000 | 6,000 |
| 14/01/2026 | 7,100 | 0.3 (4.41%) | 165,510 | 1,152.74 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 13/01/2026 | 6,900 | 0.1 (1.47%) | 9,400 | 64.03 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 12/01/2026 | 6,800 | 0 (0%) | 30,900 | 210.12 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 09/01/2026 | 6,800 | 0 (0%) | 32,705 | 222.39 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 08/01/2026 | 6,800 | 0 (0%) | 27,300 | 185.66 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 07/01/2026 | 6,800 | 0 (0%) | 18,400 | 125.12 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 06/01/2026 | 6,800 | 0 (0%) | 58,200 | 393.48 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 05/01/2026 | 6,800 | 0 (0%) | 28,000 | 190.4 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 31/12/2025 | 6,800 | 0 (0%) | 3,000 | 20.26 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 30/12/2025 | 6,800 | -0.1 (-1.45%) | 2,900 | 19.59 | 0 | 0 | 6,900 | 7,900 | 5,900 |
| 29/12/2025 | 6,800 | 0.1 (1.49%) | 16,900 | 115.92 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 26/12/2025 | 6,700 | 0 (0%) | 2,105 | 14.1 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 25/12/2025 | 6,700 | 0 (0%) | 4,521 | 30.41 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 24/12/2025 | 6,700 | -0.1 (-1.47%) | 2,700 | 18.15 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 23/12/2025 | 6,800 | 0 (0%) | 5,000 | 33.87 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 22/12/2025 | 6,800 | 0 (0%) | 19,000 | 129.21 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 19/12/2025 | 6,800 | 0 (0%) | 5,600 | 37.98 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 18/12/2025 | 6,800 | 0 (0%) | 10,600 | 71.76 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 17/12/2025 | 6,800 | 0 (0%) | 28,400 | 193.12 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 16/12/2025 | 6,700 | -0.1 (-1.47%) | 23,800 | 161.14 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 15/12/2025 | 6,800 | 0 (0%) | 19,800 | 134.66 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 12/12/2025 | 6,800 | 0 (0%) | 21,301 | 144.83 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 11/12/2025 | 6,800 | 0 (0%) | 13,300 | 90.44 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 10/12/2025 | 6,800 | 0.1 (1.49%) | 37,500 | 255.05 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 09/12/2025 | 6,700 | -0.1 (-1.47%) | 14,800 | 99.66 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 08/12/2025 | 6,700 | 0 (0%) | 21,900 | 148.63 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 05/12/2025 | 6,700 | 0 (0%) | 3,300 | 22.11 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 04/12/2025 | 6,700 | 0 (0%) | 18,500 | 123.85 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 03/12/2025 | 6,700 | 0 (0%) | 6,500 | 43.57 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 02/12/2025 | 6,700 | -0.1 (-1.47%) | 20,000 | 134.15 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 01/12/2025 | 6,800 | 0.1 (1.49%) | 12,600 | 85.68 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 28/11/2025 | 6,700 | 0 (0%) | 2,200 | 14.76 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 27/11/2025 | 6,700 | 0 (0%) | 12,500 | 83.76 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 26/11/2025 | 6,700 | 0 (0%) | 14,200 | 95.07 | 0 | 0 | 6,700 | 7,700 | 5,700 |
| 25/11/2025 | 6,700 | -0.1 (-1.47%) | 11,500 | 76.89 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 24/11/2025 | 6,800 | 0 (0%) | 7,600 | 51.68 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 21/11/2025 | 6,800 | 0 (0%) | 3,600 | 24.43 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 20/11/2025 | 6,800 | 0 (0%) | 20,801 | 141.45 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 19/11/2025 | 6,800 | 0 (0%) | 5,200 | 35.36 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 18/11/2025 | 6,800 | 0 (0%) | 124,200 | 844.72 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 17/11/2025 | 6,800 | 0 (0%) | 44,609 | 304.35 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 14/11/2025 | 6,900 | 0.1 (1.47%) | 14,800 | 100.93 | 0 | 0 | 6,800 | 7,800 | 5,800 |
| 13/11/2025 | 6,800 | 0 (0%) | 10,600 | 72.08 | 0 | 0 | 6,800 | 7,800 | 5,800 |
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