| 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 | |||
| 08/01/2026 | 2,800 | 0 (0%) | 36,700 | 102.76 | 0 | 0 | 2,800 | 3,200 | 2,400 |
| 07/01/2026 | 2,900 | 0.1 (3.57%) | 39,200 | 109.83 | 0 | 0 | 2,800 | 3,200 | 2,400 |
| 06/01/2026 | 2,800 | 0 (0%) | 9,100 | 25.48 | 0 | 0 | 2,800 | 3,200 | 2,400 |
| 05/01/2026 | 2,800 | -0.1 (-3.45%) | 104,200 | 286.58 | 0 | 0 | 2,900 | 3,300 | 2,500 |
| 31/12/2025 | 3,000 | 0.1 (3.45%) | 12,800 | 37.15 | 0 | 0 | 2,900 | 3,300 | 2,500 |
| 30/12/2025 | 2,900 | 0 (0%) | 3,510 | 10.18 | 0 | 0 | 2,900 | 3,300 | 2,500 |
| 29/12/2025 | 2,900 | 0 (0%) | 20,800 | 60.35 | 0 | 0 | 2,900 | 3,300 | 2,500 |
| 26/12/2025 | 2,900 | -0.1 (-3.33%) | 12,100 | 35.25 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 25/12/2025 | 3,000 | 0 (0%) | 55,700 | 167.09 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 24/12/2025 | 3,000 | 0 (0%) | 23,500 | 70.5 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 23/12/2025 | 3,000 | -0.1 (-3.23%) | 38,200 | 114.62 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 22/12/2025 | 3,100 | 0 (0%) | 19,100 | 58.41 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 19/12/2025 | 3,100 | 0.1 (3.33%) | 8,200 | 25.01 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 18/12/2025 | 3,000 | 0 (0%) | 63,430 | 190.34 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 17/12/2025 | 3,000 | 0 (0%) | 82,501 | 247.51 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 16/12/2025 | 3,100 | 0.1 (3.33%) | 69,300 | 208.66 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 15/12/2025 | 3,000 | -0.1 (-3.23%) | 51,200 | 154.74 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 12/12/2025 | 3,000 | -0.1 (-3.23%) | 46,925 | 144.52 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 11/12/2025 | 3,100 | 0 (0%) | 27,400 | 84.94 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 10/12/2025 | 3,100 | -0.1 (-3.13%) | 178,600 | 560.09 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 09/12/2025 | 3,300 | 0 (0%) | 97,400 | 311.7 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 08/12/2025 | 3,300 | 0 (0%) | 20,000 | 66.17 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 05/12/2025 | 3,300 | 0 (0%) | 4,900 | 16.19 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 04/12/2025 | 3,300 | 0 (0%) | 61,400 | 200.25 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 03/12/2025 | 3,300 | 0 (0%) | 28,400 | 93.82 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 02/12/2025 | 3,400 | 0 (0%) | 67,300 | 223.73 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 01/12/2025 | 3,400 | 0.2 (6.25%) | 8,100 | 27.32 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 28/11/2025 | 3,400 | 0.1 (3.03%) | 106,426 | 344.09 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 27/11/2025 | 3,300 | 0 (0%) | 76,701 | 252.11 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 26/11/2025 | 3,300 | 0.1 (3.13%) | 48,330 | 159.48 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 25/11/2025 | 3,200 | 0 (0%) | 75,300 | 241.06 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 24/11/2025 | 3,200 | -0.1 (-3.03%) | 23,863 | 76.38 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 21/11/2025 | 3,200 | 0 (0%) | 27,000 | 89.09 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 20/11/2025 | 3,300 | 0.1 (3.13%) | 89,200 | 286.16 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 19/11/2025 | 3,200 | -0.1 (-3.03%) | 100,300 | 322.99 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 18/11/2025 | 3,300 | 0 (0%) | 52,600 | 173.99 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 17/11/2025 | 3,300 | 0 (0%) | 10,999 | 36.48 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 14/11/2025 | 3,200 | -0.1 (-3.03%) | 10,700 | 35.3 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 13/11/2025 | 3,300 | 0 (0%) | 9,133 | 30.34 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 12/11/2025 | 3,400 | 0.2 (6.25%) | 28,300 | 93.4 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 11/11/2025 | 3,300 | 0 (0%) | 30,901 | 98.95 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 10/11/2025 | 3,200 | -0.1 (-3.03%) | 18,970 | 62.01 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 07/11/2025 | 3,300 | 0 (0%) | 11,301 | 37.29 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 06/11/2025 | 3,300 | 0 (0%) | 11,400 | 37.62 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 05/11/2025 | 3,300 | 0 (0%) | 20,501 | 67.65 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 04/11/2025 | 3,300 | 0 (0%) | 12,920 | 42.39 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 03/11/2025 | 3,300 | 0 (0%) | 30,700 | 101.32 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 31/10/2025 | 3,300 | 0 (0%) | 21,400 | 70.66 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 30/10/2025 | 3,300 | 0 (0%) | 26,300 | 86.98 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 29/10/2025 | 3,300 | 0 (0%) | 25,250 | 83.33 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 28/10/2025 | 3,300 | -0.1 (-2.94%) | 8,300 | 27.4 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 27/10/2025 | 3,400 | 0.1 (3.03%) | 7,500 | 25.29 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 24/10/2025 | 3,300 | 0 (0%) | 15,500 | 51.19 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 23/10/2025 | 3,400 | 0.2 (6.25%) | 20,012 | 66.64 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 22/10/2025 | 3,400 | 0 (0%) | 100,500 | 324.67 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 21/10/2025 | 3,400 | 0.1 (3.03%) | 45,735 | 154.08 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 20/10/2025 | 3,300 | -0.1 (-2.94%) | 83,001 | 273.44 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 17/10/2025 | 3,400 | 0 (0%) | 93,648 | 313.72 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 16/10/2025 | 3,400 | -0.1 (-2.86%) | 53,900 | 183.91 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 15/10/2025 | 3,500 | 0 (0%) | 24,120 | 84.94 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 14/10/2025 | 3,500 | 0 (0%) | 29,900 | 105.09 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 13/10/2025 | 3,400 | -0.2 (-5.56%) | 135,745 | 479.52 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 10/10/2025 | 3,600 | -0.1 (-2.7%) | 67,223 | 243.86 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 09/10/2025 | 3,700 | 0 (0%) | 29,400 | 109.45 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 08/10/2025 | 3,700 | -0.2 (-5.13%) | 204,623 | 757.58 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 07/10/2025 | 3,900 | -0.2 (-4.88%) | 139,000 | 547.2 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 06/10/2025 | 4,200 | 0.1 (2.44%) | 136,412 | 562.75 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 03/10/2025 | 4,100 | -0.2 (-4.65%) | 163,101 | 672.68 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 02/10/2025 | 4,300 | -0.2 (-4.44%) | 284,222 | 1,229.47 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 01/10/2025 | 4,500 | 0.1 (2.27%) | 118,932 | 536.37 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 30/09/2025 | 4,400 | -0.3 (-6.38%) | 231,117 | 1,012.34 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 29/09/2025 | 4,700 | 0.1 (2.17%) | 102,423 | 476.42 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 26/09/2025 | 4,600 | 0.1 (2.22%) | 246,716 | 1,133.9 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/09/2025 | 4,600 | 0.1 (2.22%) | 176,330 | 797.58 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 24/09/2025 | 4,500 | 0.1 (2.27%) | 190,691 | 851.21 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 23/09/2025 | 4,400 | 0 (0%) | 74,147 | 326.15 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 22/09/2025 | 4,400 | 0.1 (2.33%) | 221,148 | 980.17 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 19/09/2025 | 4,500 | 0.3 (7.14%) | 162,767 | 705.44 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 18/09/2025 | 4,300 | 0 (0%) | 282,629 | 1,197.65 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 17/09/2025 | 4,200 | -0.2 (-4.55%) | 269,064 | 1,159.65 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 16/09/2025 | 4,500 | 0.2 (4.65%) | 341,361 | 1,502.13 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 15/09/2025 | 4,300 | -0.1 (-2.27%) | 105,812 | 455.58 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 12/09/2025 | 4,300 | 0.1 (2.38%) | 241,946 | 1,054.46 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/09/2025 | 4,300 | 0.2 (4.88%) | 333,234 | 1,399.41 | 0 | 0 | 4,100 | 4,700 | 3,500 |
| 10/09/2025 | 4,200 | 0.2 (5%) | 180,055 | 745.35 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 09/09/2025 | 4,100 | 0.1 (2.5%) | 162,602 | 656.41 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 08/09/2025 | 4,000 | 0 (0%) | 411,563 | 1,641.8 | 0 | 0 | 4,000 | 4,600 | 3,400 |
| 05/09/2025 | 4,000 | 0.1 (2.56%) | 489,987 | 1,961.88 | 0 | 0 | 3,900 | 4,400 | 3,400 |
| 04/09/2025 | 4,000 | 0.3 (8.11%) | 605,514 | 2,390.97 | 0 | 0 | 3,700 | 4,200 | 3,200 |
| 03/09/2025 | 3,800 | 0.2 (5.56%) | 162,579 | 601.74 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 29/08/2025 | 3,600 | 0 (0%) | 407,035 | 1,480.61 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 28/08/2025 | 3,600 | 0 (0%) | 351,004 | 1,257.07 | 0 | 0 | 3,600 | 4,100 | 3,100 |
| 27/08/2025 | 3,600 | 0.1 (2.86%) | 144,126 | 518.5 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 26/08/2025 | 3,600 | 0.3 (9.09%) | 425,460 | 1,500.95 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 25/08/2025 | 3,300 | -0.1 (-2.94%) | 218,600 | 731.58 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 22/08/2025 | 3,400 | -0.1 (-2.86%) | 357,107 | 1,215.59 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 21/08/2025 | 3,600 | 0.1 (2.86%) | 393,100 | 1,391.84 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 20/08/2025 | 3,500 | 0 (0%) | 384,907 | 1,359.18 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 19/08/2025 | 3,600 | 0.2 (5.88%) | 215,000 | 761.34 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 18/08/2025 | 3,500 | 0.1 (2.94%) | 417,701 | 1,440.33 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 15/08/2025 | 3,400 | -0.1 (-2.86%) | 250,200 | 853.84 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 14/08/2025 | 3,600 | 0.3 (9.09%) | 427,396 | 1,487.67 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 13/08/2025 | 3,500 | 0.3 (9.38%) | 333,700 | 1,106.67 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 12/08/2025 | 3,200 | -0.1 (-3.03%) | 214,301 | 696.2 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 11/08/2025 | 3,400 | 0.1 (3.03%) | 238,015 | 786.5 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 08/08/2025 | 3,300 | -0.1 (-2.94%) | 273,555 | 908.82 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 07/08/2025 | 3,500 | 0.1 (2.94%) | 126,558 | 430.8 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 06/08/2025 | 3,400 | 0 (0%) | 195,115 | 658.52 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 05/08/2025 | 3,400 | -0.1 (-2.86%) | 407,900 | 1,387.49 | 0 | 0 | 3,500 | 4,000 | 3,000 |
| 04/08/2025 | 3,500 | 0.1 (2.94%) | 106,201 | 367.99 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 01/08/2025 | 3,400 | 0.1 (3.03%) | 318,834 | 1,093.02 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 31/07/2025 | 3,400 | 0.2 (6.25%) | 218,550 | 721.35 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 30/07/2025 | 3,300 | 0 (0%) | 117,306 | 375.92 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 29/07/2025 | 3,300 | -0.1 (-2.94%) | 300,500 | 1,002.69 | 0 | 0 | 3,400 | 3,900 | 2,900 |
| 28/07/2025 | 3,500 | 0.3 (9.38%) | 135,101 | 459.57 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 25/07/2025 | 3,300 | 0.1 (3.13%) | 178,600 | 578.71 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 24/07/2025 | 3,200 | 0.1 (3.23%) | 101,700 | 323.11 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 23/07/2025 | 3,200 | 0.1 (3.23%) | 43,824 | 136.97 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 22/07/2025 | 3,200 | 0.1 (3.23%) | 28,900 | 89.67 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 21/07/2025 | 3,100 | 0 (0%) | 339,000 | 1,051.25 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 18/07/2025 | 3,100 | -0.2 (-6.06%) | 252,000 | 792.95 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 17/07/2025 | 3,300 | 0.1 (3.13%) | 119,200 | 388.2 | 0 | 0 | 3,200 | 3,600 | 2,800 |
| 16/07/2025 | 3,300 | 0 (0%) | 52,920 | 171.14 | 0 | 0 | 3,300 | 3,700 | 2,900 |
| 15/07/2025 | 3,300 | 0.2 (6.45%) | 446,906 | 1,463.41 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 14/07/2025 | 3,200 | 0.2 (6.67%) | 145,210 | 455.36 | 0 | 0 | 3,000 | 3,400 | 2,600 |
| 11/07/2025 | 3,200 | 0.1 (3.23%) | 167,600 | 511.02 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 10/07/2025 | 3,100 | 0 (0%) | 29,600 | 90.81 | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 09/07/2025 | 3,100 | 0 (0%) | 28,010 | 87. | 0 | 0 | 3,100 | 3,500 | 2,700 |
| 08/07/2025 | 3,000 | 0.1 (3.45%) | 383,900 | 1,202.01 | 0 | 0 | 2,900 | 3,300 | 2,500 |
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