| 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 | 3,360 | 0.17 (5.33%) | 5,600 | 18.82 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 29/10/2026 | 3,190 | 0.2 (6.69%) | 226,600 | 706.07 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 28/10/2026 | 2,990 | 0 (0%) | 500 | 1.49 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 27/10/2026 | 2,990 | 0.01 (0.34%) | 8,700 | 25.9 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 26/10/2026 | 2,980 | 0.02 (0.68%) | 6,200 | 18.42 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 23/10/2026 | 2,960 | -0.08 (-2.63%) | 27,600 | 83.38 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 22/10/2026 | 3,040 | 0.04 (1.33%) | 12,200 | 36.85 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 21/10/2026 | 3,000 | -0.05 (-1.64%) | 122,400 | 366.04 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 20/10/2026 | 3,050 | -0.1 (-3.17%) | 55,800 | 168.19 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 19/10/2026 | 3,150 | -0.08 (-2.48%) | 62,300 | 193.68 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 16/10/2026 | 3,230 | -0.04 (-1.22%) | 4,100 | 13.4 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 15/10/2026 | 3,270 | -0.01 (-0.3%) | 11,200 | 36.54 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 14/10/2026 | 3,280 | -0.02 (-0.61%) | 5,600 | 18.28 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 13/10/2026 | 3,300 | -0.1 (-2.94%) | 10,000 | 32.9 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 12/10/2026 | 3,400 | 0 (0%) | 5,800 | 19.32 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 09/10/2026 | 3,400 | -0.08 (-2.3%) | 90,000 | 292.45 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 08/10/2026 | 3,480 | -0.01 (-0.29%) | 3,700 | 12.88 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 07/10/2026 | 3,490 | -0.07 (-1.97%) | 19,500 | 67.29 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 06/10/2026 | 3,560 | -0.06 (-1.66%) | 14,600 | 52.18 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 05/10/2026 | 3,620 | -0.02 (-0.55%) | 27,500 | 99.55 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 02/10/2026 | 3,640 | 0 (0%) | 7,100 | 25.43 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 01/10/2026 | 3,640 | -0.09 (-2.41%) | 5,900 | 21.05 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 30/09/2026 | 3,730 | -0.02 (-0.53%) | 8,000 | 28.6 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 29/09/2026 | 3,750 | -0.15 (-3.85%) | 4,800 | 18.07 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 28/09/2026 | 3,900 | -0.01 (-0.26%) | 5,100 | 19.52 | 0 | 0 | 3,910 | 4,180 | 3,640 |
| 25/09/2026 | 3,910 | 0.12 (3.17%) | 700 | 2.7 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 24/09/2026 | 3,790 | -0.21 (-5.25%) | 3,900 | 14.72 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 23/09/2026 | 4,000 | 0 (0%) | 7,400 | 29.58 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 22/09/2026 | 4,000 | 0 (0%) | 1,100 | 4.37 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 21/09/2026 | 4,000 | 0 (0%) | 2,400 | 9.61 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 18/09/2026 | 4,000 | 0 (0%) | 200 | 0.81 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 17/09/2026 | 4,000 | 0.01 (0.25%) | 700 | 2.8 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 16/09/2026 | 3,990 | 0.01 (0.25%) | 1,500 | 5.96 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 15/09/2026 | 3,980 | -0.02 (-0.5%) | 3,000 | 11.82 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 14/09/2026 | 4,000 | -0.03 (-0.74%) | 29,900 | 119.25 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 11/09/2026 | 4,030 | -0.09 (-2.18%) | 16,500 | 67.19 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 10/09/2026 | 4,120 | 0.01 (0.24%) | 12,400 | 51. | 0 | 0 | 4,110 | 4,390 | 3,830 |
| 09/09/2026 | 4,110 | -0.29 (-6.59%) | 147,100 | 605.4 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 08/09/2026 | 4,400 | -0.1 (-2.22%) | 43,600 | 184.85 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 07/09/2026 | 4,500 | -0.2 (-4.26%) | 14,300 | 64.85 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 04/09/2026 | 4,700 | 0 (0%) | 23,500 | 106.95 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 03/09/2026 | 4,700 | -0.06 (-1.26%) | 2,200 | 10.37 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 28/08/2026 | 4,760 | 0 (0%) | 5,500 | 26.19 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 27/08/2026 | 4,760 | -0.02 (-0.42%) | 8,400 | 39.53 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 26/08/2026 | 4,780 | 0 (0%) | 6,400 | 30.21 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 25/08/2026 | 4,780 | -0.01 (-0.21%) | 7,000 | 33.09 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 24/08/2026 | 4,790 | -0.01 (-0.21%) | 15,900 | 75.45 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 21/08/2026 | 4,800 | -0.03 (-0.62%) | 4,700 | 22.06 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 20/08/2026 | 4,830 | 0 (0%) | 0 | 0 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 19/08/2026 | 4,830 | 0.07 (1.47%) | 600 | 2.88 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 18/08/2026 | 4,760 | 0.01 (0.21%) | 200 | 0.95 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 17/08/2026 | 4,750 | -0.06 (-1.25%) | 5,200 | 24.76 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 14/08/2026 | 4,810 | 0 (0%) | 700 | 3.38 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 13/08/2026 | 4,810 | 0 (0%) | 13,100 | 62.92 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 12/08/2026 | 4,810 | 0.01 (0.21%) | 6,100 | 29.24 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 11/08/2026 | 4,800 | -0.05 (-1.03%) | 5,400 | 25.92 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 10/08/2026 | 4,850 | 0.05 (1.04%) | 10,700 | 51.55 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 07/08/2026 | 4,800 | 0 (0%) | 5,900 | 28.34 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 06/08/2026 | 4,800 | 0.05 (1.05%) | 25,000 | 119.86 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 05/08/2026 | 4,750 | 0 (0%) | 31,300 | 148.21 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 04/08/2026 | 4,750 | -0.07 (-1.45%) | 12,400 | 59.01 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 03/08/2026 | 4,820 | 0.02 (0.42%) | 21,900 | 105.05 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 31/07/2026 | 4,800 | -0.19 (-3.81%) | 10,900 | 52.45 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 30/07/2026 | 4,990 | 0.25 (5.27%) | 43,800 | 209.57 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 29/07/2026 | 4,740 | -0.16 (-3.27%) | 22,100 | 105.57 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 28/07/2026 | 4,900 | 0.1 (2.08%) | 1,400 | 6.72 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 27/07/2026 | 4,800 | -0.14 (-2.83%) | 19,500 | 94.02 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 24/07/2026 | 4,940 | 0.07 (1.44%) | 1,700 | 8.41 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 23/07/2026 | 4,870 | -0.11 (-2.21%) | 7,100 | 34.66 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 22/07/2026 | 4,980 | -0.01 (-0.2%) | 6,400 | 31.89 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 21/07/2026 | 4,990 | -0.08 (-1.58%) | 2,000 | 9.89 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 20/07/2026 | 5,070 | -0.01 (-0.2%) | 5,100 | 25.53 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 17/07/2026 | 5,080 | 0.1 (2.01%) | 5,600 | 28.49 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/07/2026 | 4,980 | -0.02 (-0.4%) | 10,500 | 52.3 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/07/2026 | 5,000 | -0.02 (-0.4%) | 18,200 | 91.02 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 14/07/2026 | 5,020 | -0.06 (-1.18%) | 15,800 | 79.19 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 13/07/2026 | 5,080 | 0 (0%) | 18,800 | 94.24 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 10/07/2026 | 5,080 | 0 (0%) | 19,700 | 99.3 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 09/07/2026 | 5,080 | 0 (0%) | 12,900 | 65.08 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 08/07/2026 | 5,080 | 0 (0%) | 10,500 | 53.05 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 07/07/2026 | 5,080 | 0.2 (4.1%) | 12,500 | 63.24 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 06/07/2026 | 5,000 | -0.02 (-0.4%) | 24,500 | 123.26 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 03/07/2026 | 5,020 | 0 (0%) | 23,200 | 116.63 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 02/07/2026 | 5,020 | -0.07 (-1.38%) | 22,100 | 111.36 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 01/07/2026 | 5,090 | -0.01 (-0.2%) | 6,100 | 30.7 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 30/06/2026 | 5,100 | 0.02 (0.39%) | 500 | 2.53 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 29/06/2026 | 5,080 | -0.02 (-0.39%) | 20,200 | 101.02 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 26/06/2026 | 5,100 | -0.06 (-1.16%) | 2,700 | 13.83 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 25/06/2026 | 5,160 | 0.07 (1.38%) | 2,600 | 13.39 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 24/06/2026 | 5,090 | 0 (0%) | 2,000 | 10.18 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 23/06/2026 | 5,090 | -0.02 (-0.39%) | 10,800 | 55.04 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 22/06/2026 | 5,110 | -0.01 (-0.2%) | 9,100 | 46.38 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 19/06/2026 | 5,120 | -0.04 (-0.78%) | 12,800 | 65.44 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 18/06/2026 | 5,160 | 0.01 (0.19%) | 9,200 | 47.42 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 17/06/2026 | 5,150 | 0.12 (2.39%) | 12,500 | 64.27 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 16/06/2026 | 5,030 | 0.13 (2.65%) | 5,000 | 25.07 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 15/06/2026 | 4,900 | -0.08 (-1.61%) | 40,800 | 201.38 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 12/06/2026 | 4,980 | -0.05 (-0.99%) | 10,800 | 54.05 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 11/06/2026 | 5,030 | 0 (0%) | 4,900 | 24.19 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 10/06/2026 | 5,030 | 0.05 (1.%) | 7,900 | 39.67 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 09/06/2026 | 4,980 | 0.08 (1.63%) | 7,300 | 36.06 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 08/06/2026 | 4,900 | -0.09 (-1.8%) | 26,400 | 129.07 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 05/06/2026 | 4,990 | -0.1 (-1.96%) | 4,500 | 22.56 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 04/06/2026 | 5,090 | 0.01 (0.2%) | 3,200 | 16.16 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 03/06/2026 | 5,080 | 0.05 (0.99%) | 12,400 | 62.6 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 02/06/2026 | 5,030 | 0.05 (1.%) | 14,800 | 73.8 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 01/06/2026 | 4,980 | 0.05 (1.01%) | 3,400 | 16.89 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 29/05/2026 | 4,930 | -0.04 (-0.8%) | 40,400 | 200.32 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 28/05/2026 | 4,970 | -0.07 (-1.39%) | 36,100 | 180.83 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 27/05/2026 | 5,040 | -0.08 (-1.56%) | 34,200 | 173.09 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 26/05/2026 | 5,120 | -0.04 (-0.78%) | 6,600 | 33.86 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 25/05/2026 | 5,160 | 0.02 (0.39%) | 13,400 | 68.72 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 22/05/2026 | 5,140 | 0.04 (0.78%) | 34,900 | 177.75 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 21/05/2026 | 5,100 | 0 (0%) | 20,400 | 104.1 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 20/05/2026 | 5,100 | -0.12 (-2.3%) | 35,700 | 183.56 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 19/05/2026 | 5,220 | 0.01 (0.19%) | 26,600 | 138.21 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 18/05/2026 | 5,210 | -0.09 (-1.7%) | 36,100 | 188.48 | 0 | 0 | 5,300 | 5,670 | 4,930 |
| 15/05/2026 | 5,300 | -0.01 (-0.19%) | 44,700 | 233.82 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 14/05/2026 | 5,310 | 0 (0%) | 38,800 | 206.09 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 13/05/2026 | 5,310 | -0.12 (-2.21%) | 16,100 | 86.41 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 12/05/2026 | 5,430 | 0.08 (1.5%) | 44,300 | 236.94 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 11/05/2026 | 5,350 | -0.1 (-1.83%) | 60,400 | 324.42 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 08/05/2026 | 5,450 | -0.1 (-1.8%) | 31,500 | 171.67 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 07/05/2026 | 5,550 | 0 (0%) | 16,200 | 89.45 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 06/05/2026 | 5,550 | -0.02 (-0.36%) | 6,400 | 35.5 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 05/05/2026 | 5,570 | 0.01 (0.18%) | 11,600 | 64.63 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 04/05/2026 | 5,560 | -0.04 (-0.71%) | 68,300 | 374.01 | 0 | 0 | 5,600 | 5,990 | 5,210 |
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