| 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 | |||
| 03/06/2026 | 3,000 | -0.03 (-0.99%) | 726,100 | 2,190.07 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 02/06/2026 | 3,030 | -0.22 (-6.77%) | 2,644,100 | 8,094.5 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 01/06/2026 | 3,250 | 0 (0%) | 1,103,100 | 3,635.22 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 29/05/2026 | 3,250 | -0.14 (-4.13%) | 1,475,100 | 4,922.01 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 28/05/2026 | 3,390 | 0.1 (3.04%) | 1,826,200 | 6,184.55 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 27/05/2026 | 3,290 | 0.21 (6.82%) | 2,345,700 | 7,562.18 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 26/05/2026 | 3,080 | -0.13 (-4.05%) | 874,300 | 2,688.11 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 25/05/2026 | 3,210 | -0.04 (-1.23%) | 1,228,300 | 3,841.85 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 22/05/2026 | 3,250 | 0.06 (1.88%) | 1,534,700 | 5,034.69 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 21/05/2026 | 3,190 | 0.2 (6.69%) | 1,990,700 | 6,323.81 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 20/05/2026 | 2,990 | 0.19 (6.79%) | 1,488,400 | 4,358.26 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 19/05/2026 | 2,800 | -0.02 (-0.71%) | 172,800 | 483.96 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 18/05/2026 | 2,820 | 0.03 (1.08%) | 223,600 | 626.18 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 15/05/2026 | 2,790 | -0.11 (-3.79%) | 1,002,300 | 2,827.42 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 14/05/2026 | 2,900 | -0.02 (-0.68%) | 348,400 | 1,013.73 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 13/05/2026 | 2,920 | 0.01 (0.34%) | 163,300 | 478.31 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 12/05/2026 | 2,910 | -0.03 (-1.02%) | 140,000 | 409.99 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 11/05/2026 | 2,940 | -0.07 (-2.33%) | 200,100 | 595.26 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 08/05/2026 | 3,010 | -0.04 (-1.31%) | 253,100 | 758.96 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 07/05/2026 | 3,050 | 0.04 (1.33%) | 266,200 | 810.43 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 06/05/2026 | 3,010 | -0.04 (-1.31%) | 170,100 | 514.97 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 05/05/2026 | 3,050 | 0.05 (1.67%) | 207,500 | 628.38 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 04/05/2026 | 3,000 | 0 (0%) | 271,600 | 813.59 | 961,100 | 2,862.3 | 3,000 | 3,210 | 2,790 |
| 29/04/2026 | 3,000 | 0.02 (0.67%) | 131,500 | 391.82 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 28/04/2026 | 2,980 | -0.1 (-3.25%) | 302,300 | 915.72 | 250,000 | 717.5 | 3,080 | 3,290 | 2,870 |
| 24/04/2026 | 3,080 | -0.17 (-5.23%) | 599,000 | 1,867.28 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 23/04/2026 | 3,250 | 0.1 (3.17%) | 1,271,400 | 4,110.43 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 22/04/2026 | 3,150 | 0.2 (6.78%) | 1,203,400 | 3,762.81 | 290,000 | 797.5 | 2,950 | 3,150 | 2,750 |
| 21/04/2026 | 2,950 | -0.01 (-0.34%) | 159,400 | 471.19 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 20/04/2026 | 2,960 | 0 (0%) | 177,400 | 523.44 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 17/04/2026 | 2,960 | 0.01 (0.34%) | 90,900 | 268.4 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 16/04/2026 | 2,950 | -0.01 (-0.34%) | 153,300 | 452.16 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 15/04/2026 | 2,960 | -0.01 (-0.34%) | 421,100 | 1,256.13 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 14/04/2026 | 2,970 | -0.02 (-0.67%) | 151,900 | 453. | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 13/04/2026 | 2,990 | 0 (0%) | 147,800 | 440.02 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 10/04/2026 | 2,990 | 0 (0%) | 336,400 | 1,008.77 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 09/04/2026 | 2,990 | 0 (0%) | 293,000 | 878.26 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 08/04/2026 | 2,990 | 0.03 (1.01%) | 476,500 | 1,423.11 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 07/04/2026 | 2,960 | 0.01 (0.34%) | 72,800 | 215.38 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 06/04/2026 | 2,950 | 0 (0%) | 141,200 | 419.13 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 03/04/2026 | 2,950 | -0.09 (-2.96%) | 196,100 | 587.06 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 02/04/2026 | 3,040 | -0.01 (-0.33%) | 51,700 | 156.43 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 01/04/2026 | 3,050 | 0.04 (1.33%) | 400,700 | 1,221.9 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 31/03/2026 | 3,010 | 0.07 (2.38%) | 279,300 | 837.22 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 30/03/2026 | 2,940 | -0.02 (-0.68%) | 167,800 | 492.14 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 27/03/2026 | 2,960 | 0.06 (2.07%) | 273,100 | 799.6 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 26/03/2026 | 2,900 | 0 (0%) | 249,400 | 728.45 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 25/03/2026 | 2,900 | 0.04 (1.4%) | 237,500 | 688.99 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 24/03/2026 | 2,860 | 0.06 (2.14%) | 222,800 | 633.63 | 0 | 0 | 2,800 | 2,990 | 2,610 |
| 23/03/2026 | 2,800 | -0.11 (-3.78%) | 439,100 | 1,257.13 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 20/03/2026 | 2,910 | -0.04 (-1.36%) | 300,500 | 880.44 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 19/03/2026 | 2,950 | -0.02 (-0.67%) | 396,300 | 1,166.3 | 0 | 0 | 2,970 | 3,170 | 2,770 |
| 18/03/2026 | 2,970 | -0.04 (-1.33%) | 682,000 | 2,015.17 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 17/03/2026 | 3,010 | -0.01 (-0.33%) | 229,500 | 692.99 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 16/03/2026 | 3,020 | 0.01 (0.33%) | 154,900 | 467.06 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 13/03/2026 | 3,010 | 0 (0%) | 442,100 | 1,328.52 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 12/03/2026 | 3,010 | -0.14 (-4.44%) | 849,400 | 2,557.95 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 11/03/2026 | 3,150 | 0.14 (4.65%) | 281,500 | 863.66 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 10/03/2026 | 3,010 | 0.03 (1.01%) | 520,000 | 1,570.59 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 09/03/2026 | 2,980 | -0.22 (-6.88%) | 1,193,900 | 3,563.79 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 06/03/2026 | 3,200 | -0.04 (-1.23%) | 287,900 | 924.4 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 05/03/2026 | 3,240 | 0.02 (0.62%) | 416,900 | 1,348.11 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 04/03/2026 | 3,220 | -0.18 (-5.29%) | 507,700 | 1,680.92 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 03/03/2026 | 3,400 | -0.01 (-0.29%) | 509,800 | 1,735.54 | 0 | 0 | 3,410 | 3,640 | 3,180 |
| 02/03/2026 | 3,410 | -0.1 (-2.85%) | 468,900 | 1,610.34 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 27/02/2026 | 3,510 | -0.09 (-2.5%) | 330,400 | 1,167.8 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 26/02/2026 | 3,600 | 0.08 (2.27%) | 395,900 | 1,419.05 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 25/02/2026 | 3,520 | -0.01 (-0.28%) | 334,100 | 1,180.34 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 24/02/2026 | 3,530 | 0.02 (0.57%) | 536,500 | 1,881.2 | 2,290,000 | 7,786 | 3,510 | 3,750 | 3,270 |
| 23/02/2026 | 3,510 | 0.04 (1.15%) | 276,000 | 970.11 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 13/02/2026 | 3,470 | 0.01 (0.29%) | 166,900 | 575.2 | 1,210,000 | 3,993 | 3,460 | 3,700 | 3,220 |
| 12/02/2026 | 3,460 | 0.02 (0.58%) | 270,200 | 930.95 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 11/02/2026 | 3,440 | -0.01 (-0.29%) | 334,300 | 1,150.84 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 10/02/2026 | 3,450 | -0.01 (-0.29%) | 390,900 | 1,341.36 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 09/02/2026 | 3,460 | 0.01 (0.29%) | 586,200 | 2,020.65 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 06/02/2026 | 3,450 | -0.06 (-1.71%) | 501,100 | 1,746.44 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 05/02/2026 | 3,510 | -0.09 (-2.5%) | 754,300 | 2,682.06 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 04/02/2026 | 3,600 | -0.03 (-0.83%) | 494,400 | 1,777.44 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 03/02/2026 | 3,630 | 0.06 (1.68%) | 593,400 | 2,157.24 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 02/02/2026 | 3,570 | -0.23 (-6.05%) | 2,088,800 | 7,536.81 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 30/01/2026 | 3,800 | -0.04 (-1.04%) | 559,300 | 2,126.64 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 29/01/2026 | 3,840 | 0.02 (0.52%) | 504,100 | 1,919.55 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 28/01/2026 | 3,820 | 0 (0%) | 539,600 | 2,050.79 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 27/01/2026 | 3,820 | -0.16 (-4.02%) | 819,400 | 3,143.4 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 26/01/2026 | 3,980 | -0.29 (-6.79%) | 976,400 | 4,020.96 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 23/01/2026 | 4,270 | 0.27 (6.75%) | 2,720,100 | 11,297.78 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 22/01/2026 | 4,000 | 0.2 (5.26%) | 1,480,100 | 5,852.7 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 21/01/2026 | 3,800 | -0.02 (-0.52%) | 290,300 | 1,095.83 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 20/01/2026 | 3,820 | 0 (0%) | 328,300 | 1,256.03 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 19/01/2026 | 3,820 | 0 (0%) | 392,000 | 1,502.61 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 16/01/2026 | 3,820 | 0 (0%) | 387,000 | 1,478.13 | 0 | 0 | 3,820 | 4,080 | 3,560 |
| 15/01/2026 | 3,820 | -0.04 (-1.04%) | 395,100 | 1,499.82 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 14/01/2026 | 3,860 | 0.1 (2.66%) | 1,335,400 | 5,217.38 | 0 | 0 | 3,760 | 4,020 | 3,500 |
| 13/01/2026 | 3,760 | 0.06 (1.62%) | 579,900 | 2,171.66 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 12/01/2026 | 3,700 | 0.01 (0.27%) | 287,700 | 1,060.26 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 09/01/2026 | 3,690 | -0.02 (-0.54%) | 663,700 | 2,447.5 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 08/01/2026 | 3,710 | -0.02 (-0.54%) | 445,300 | 1,656.93 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 07/01/2026 | 3,730 | 0 (0%) | 444,400 | 1,655.87 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 06/01/2026 | 3,730 | -0.02 (-0.53%) | 314,100 | 1,166.49 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 05/01/2026 | 3,750 | 0.05 (1.35%) | 418,700 | 1,580.05 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 31/12/2025 | 3,700 | 0.01 (0.27%) | 276,000 | 1,019.71 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 30/12/2025 | 3,690 | 0.01 (0.27%) | 267,100 | 986.57 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 29/12/2025 | 3,680 | 0 (0%) | 347,500 | 1,279.8 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 26/12/2025 | 3,680 | -0.03 (-0.81%) | 622,600 | 2,293.78 | 200,000 | 740 | 3,710 | 3,960 | 3,460 |
| 25/12/2025 | 3,710 | 0.03 (0.82%) | 455,500 | 1,693.41 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 24/12/2025 | 3,680 | -0.04 (-1.08%) | 360,000 | 1,332.08 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 23/12/2025 | 3,720 | 0 (0%) | 377,800 | 1,402.27 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 22/12/2025 | 3,720 | 0.02 (0.54%) | 659,200 | 2,445.69 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 19/12/2025 | 3,700 | -0.1 (-2.63%) | 1,311,200 | 4,876.82 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 18/12/2025 | 3,800 | -0.1 (-2.56%) | 879,500 | 3,379.1 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 17/12/2025 | 3,900 | -0.1 (-2.5%) | 259,600 | 1,022.54 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 16/12/2025 | 4,000 | 0.08 (2.04%) | 254,100 | 1,003.92 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 15/12/2025 | 3,920 | -0.04 (-1.01%) | 335,900 | 1,322.79 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 12/12/2025 | 3,960 | -0.2 (-4.81%) | 581,400 | 2,356.1 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 11/12/2025 | 4,160 | 0.02 (0.48%) | 508,400 | 2,114.55 | 0 | 0 | 4,140 | 4,420 | 3,860 |
| 10/12/2025 | 4,140 | 0.13 (3.24%) | 984,000 | 4,074.86 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 09/12/2025 | 4,010 | -0.05 (-1.23%) | 483,400 | 1,942.52 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 08/12/2025 | 4,060 | 0 (0%) | 399,400 | 1,612.96 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 05/12/2025 | 4,060 | -0.06 (-1.46%) | 520,900 | 2,126.92 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 04/12/2025 | 4,120 | 0.03 (0.73%) | 580,900 | 2,384.05 | 0 | 0 | 4,090 | 4,370 | 3,810 |
| 03/12/2025 | 4,090 | -0.08 (-1.92%) | 356,700 | 1,459.74 | 0 | 0 | 4,170 | 4,460 | 3,880 |
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