| 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 | |||
| 17/07/2026 | 8,420 | -0.01 (-0.12%) | 140,200 | 1,177.94 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 16/07/2026 | 8,430 | 0 (0%) | 185,600 | 1,557.58 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 15/07/2026 | 8,430 | -0.01 (-0.12%) | 1,060,200 | 8,906.5 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 14/07/2026 | 8,440 | 0 (0%) | 73,000 | 613.93 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 13/07/2026 | 8,440 | -0.04 (-0.47%) | 1,338,000 | 11,306.01 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 10/07/2026 | 8,480 | -0.01 (-0.12%) | 114,800 | 973.24 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 09/07/2026 | 8,490 | -0.02 (-0.24%) | 96,900 | 821.6 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 08/07/2026 | 8,510 | 0.01 (0.12%) | 139,100 | 1,181.81 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 07/07/2026 | 8,500 | 0.02 (0.24%) | 111,100 | 943.19 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 06/07/2026 | 8,480 | -0.02 (-0.24%) | 110,000 | 933.98 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 03/07/2026 | 8,500 | 0 (0%) | 201,100 | 1,709.32 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 02/07/2026 | 8,500 | -0.02 (-0.23%) | 97,100 | 823.43 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 01/07/2026 | 8,520 | 0 (0%) | 147,900 | 1,254.76 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 30/06/2026 | 8,520 | 0.02 (0.24%) | 324,900 | 2,749.72 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 29/06/2026 | 8,500 | 0.03 (0.35%) | 202,500 | 1,715.26 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 26/06/2026 | 8,470 | -0.05 (-0.59%) | 152,000 | 1,293.55 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 25/06/2026 | 8,520 | -0.06 (-0.7%) | 164,800 | 1,409.3 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 24/06/2026 | 8,580 | -0.04 (-0.46%) | 222,700 | 1,912.54 | 100,000 | 850 | 8,620 | 9,220 | 8,020 |
| 23/06/2026 | 8,620 | 0.06 (0.7%) | 883,600 | 7,589.24 | 570,800 | 4,886.05 | 8,560 | 9,150 | 7,970 |
| 22/06/2026 | 8,560 | 0.01 (0.12%) | 156,200 | 1,334.29 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 19/06/2026 | 8,550 | 0 (0%) | 117,500 | 1,003.53 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 18/06/2026 | 8,550 | 0 (0%) | 136,600 | 1,167.03 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 17/06/2026 | 8,550 | 0.01 (0.12%) | 187,100 | 1,597.04 | 0 | 0 | 8,540 | 9,130 | 7,950 |
| 16/06/2026 | 8,540 | 0.02 (0.23%) | 149,700 | 1,277.5 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 15/06/2026 | 8,520 | 0 (0%) | 142,100 | 1,210.74 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 12/06/2026 | 8,520 | 0 (0%) | 161,400 | 1,375.03 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 11/06/2026 | 8,520 | 0 (0%) | 178,900 | 1,523.09 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 10/06/2026 | 8,520 | 0 (0%) | 222,400 | 1,892.96 | 0 | 0 | 8,520 | 9,110 | 7,930 |
| 09/06/2026 | 8,520 | 0.02 (0.24%) | 252,700 | 2,149.42 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 08/06/2026 | 8,500 | -0.08 (-0.93%) | 189,100 | 1,611.01 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 05/06/2026 | 8,580 | 0.03 (0.35%) | 229,600 | 1,963.62 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 04/06/2026 | 8,550 | -0.02 (-0.23%) | 151,600 | 1,295.18 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 03/06/2026 | 8,570 | 0.07 (0.82%) | 374,100 | 3,192.26 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 02/06/2026 | 8,500 | -0.01 (-0.12%) | 172,300 | 1,464.96 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 01/06/2026 | 8,510 | 0.01 (0.12%) | 168,700 | 1,435.3 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 29/05/2026 | 8,500 | 0 (0%) | 197,900 | 1,683.46 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 28/05/2026 | 8,500 | 0.01 (0.12%) | 276,300 | 2,347.68 | 0 | 0 | 8,490 | 9,080 | 7,900 |
| 27/05/2026 | 8,490 | -0.01 (-0.12%) | 247,400 | 2,098.57 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 26/05/2026 | 8,500 | 0.03 (0.35%) | 205,100 | 1,737.64 | 200,000 | 1,576 | 8,470 | 9,060 | 7,880 |
| 25/05/2026 | 8,470 | 0 (0%) | 184,100 | 1,557.94 | 100,000 | 847 | 8,470 | 9,060 | 7,880 |
| 22/05/2026 | 8,470 | 0.03 (0.36%) | 251,400 | 2,123.56 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 21/05/2026 | 8,440 | 0.02 (0.24%) | 191,600 | 1,614.53 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 20/05/2026 | 8,420 | -0.02 (-0.24%) | 228,200 | 1,922.32 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 19/05/2026 | 8,440 | -0.04 (-0.47%) | 201,700 | 1,701.44 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 18/05/2026 | 8,480 | 0.08 (0.95%) | 328,700 | 2,764.24 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 15/05/2026 | 8,400 | -0.05 (-0.59%) | 189,700 | 1,595.22 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 14/05/2026 | 8,450 | 0.01 (0.12%) | 325,300 | 2,753.52 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 13/05/2026 | 8,440 | -0.04 (-0.47%) | 215,800 | 1,817.28 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 12/05/2026 | 8,480 | 0.08 (0.95%) | 360,200 | 3,028.38 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 11/05/2026 | 8,400 | -0.05 (-0.59%) | 235,000 | 1,971.58 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 08/05/2026 | 8,450 | -0.1 (-1.17%) | 349,000 | 2,920.25 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 07/05/2026 | 8,550 | -0.08 (-0.93%) | 368,000 | 3,181.32 | 100,000 | 850 | 8,630 | 9,230 | 8,030 |
| 06/05/2026 | 8,630 | 0 (0%) | 253,000 | 2,179.87 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 05/05/2026 | 8,630 | 0.08 (0.94%) | 846,700 | 7,291.16 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 04/05/2026 | 8,550 | 0.15 (1.79%) | 627,500 | 5,330.44 | 420,000 | 3,360 | 8,400 | 8,980 | 7,820 |
| 29/04/2026 | 8,400 | 0.02 (0.24%) | 171,500 | 1,439.68 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 28/04/2026 | 8,380 | 0.03 (0.36%) | 372,100 | 3,110.3 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 24/04/2026 | 8,350 | 0 (0%) | 191,500 | 1,595.7 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 23/04/2026 | 8,350 | -0.03 (-0.36%) | 302,100 | 2,522.89 | 0 | 0 | 8,380 | 8,960 | 7,800 |
| 22/04/2026 | 8,380 | 0.05 (0.6%) | 336,800 | 2,810.47 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 21/04/2026 | 8,330 | 0 (0%) | 162,700 | 1,354.46 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 20/04/2026 | 8,330 | -0.04 (-0.48%) | 224,400 | 1,874.08 | 1,016,300 | 7,977.96 | 8,370 | 8,950 | 7,790 |
| 17/04/2026 | 8,370 | 0.05 (0.6%) | 256,500 | 2,141.47 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 16/04/2026 | 8,320 | 0.04 (0.48%) | 205,800 | 1,706.83 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 15/04/2026 | 8,280 | -0.08 (-0.96%) | 152,300 | 1,264.26 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 14/04/2026 | 8,360 | 0.03 (0.36%) | 176,600 | 1,470.66 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 13/04/2026 | 8,330 | 0.02 (0.24%) | 183,000 | 1,522.39 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 10/04/2026 | 8,310 | -0.03 (-0.36%) | 121,500 | 1,011.31 | 0 | 0 | 8,340 | 8,920 | 7,760 |
| 09/04/2026 | 8,340 | 0.02 (0.24%) | 172,100 | 1,432.34 | 300,000 | 2,496 | 8,320 | 8,900 | 7,740 |
| 08/04/2026 | 8,320 | 0.02 (0.24%) | 213,700 | 1,780.45 | 100,000 | 800 | 8,300 | 8,880 | 7,720 |
| 07/04/2026 | 8,300 | -0.02 (-0.24%) | 121,600 | 1,010.51 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 06/04/2026 | 8,320 | 0.06 (0.73%) | 218,800 | 1,814.04 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 03/04/2026 | 8,260 | 0.04 (0.49%) | 157,300 | 1,298.53 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 02/04/2026 | 8,220 | -0.1 (-1.2%) | 152,800 | 1,262.81 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 01/04/2026 | 8,320 | 0.02 (0.24%) | 199,700 | 1,659.01 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 31/03/2026 | 8,300 | -0.07 (-0.84%) | 233,700 | 1,958.6 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 30/03/2026 | 8,370 | 0.02 (0.24%) | 324,200 | 2,676.71 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 27/03/2026 | 8,350 | 0.05 (0.6%) | 141,200 | 1,173.08 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 26/03/2026 | 8,300 | 0 (0%) | 223,600 | 1,845.23 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 25/03/2026 | 8,300 | -0.2 (-2.35%) | 502,900 | 4,174.35 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 24/03/2026 | 8,500 | 0.5 (6.25%) | 659,700 | 5,293.8 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 23/03/2026 | 8,000 | -0.01 (-0.12%) | 82,500 | 651.13 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 20/03/2026 | 8,010 | -0.06 (-0.74%) | 75,100 | 602.64 | 400,000 | 3,004 | 8,070 | 8,630 | 7,510 |
| 19/03/2026 | 8,070 | -0.03 (-0.37%) | 85,500 | 690.47 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 18/03/2026 | 8,100 | -0.1 (-1.22%) | 116,100 | 947.62 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 17/03/2026 | 8,200 | 0.24 (3.02%) | 304,900 | 2,390.72 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 16/03/2026 | 7,960 | 0 (0%) | 222,800 | 1,765.04 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 13/03/2026 | 7,960 | -0.19 (-2.33%) | 100,200 | 801.65 | 130,000 | 1,040 | 8,150 | 8,720 | 7,580 |
| 12/03/2026 | 8,150 | 0.15 (1.88%) | 230,000 | 1,824.77 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 11/03/2026 | 8,000 | 0 (0%) | 80,000 | 635.68 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 10/03/2026 | 8,000 | -0.08 (-0.99%) | 113,000 | 911.07 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 09/03/2026 | 8,080 | -0.33 (-3.92%) | 234,800 | 1,870.82 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 06/03/2026 | 8,410 | -0.02 (-0.24%) | 96,900 | 816.58 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 05/03/2026 | 8,430 | 0.03 (0.36%) | 110,200 | 926.56 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 04/03/2026 | 8,400 | -0.05 (-0.59%) | 93,200 | 783.18 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 03/03/2026 | 8,450 | 0.03 (0.36%) | 168,000 | 1,411.71 | 0 | 0 | 8,420 | 9,000 | 7,840 |
| 02/03/2026 | 8,420 | -0.05 (-0.59%) | 82,500 | 695.5 | 665,700 | 5,325.6 | 8,470 | 9,060 | 7,880 |
| 27/02/2026 | 8,470 | 0.01 (0.12%) | 538,500 | 4,556.98 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 26/02/2026 | 8,460 | 0 (0%) | 86,200 | 728.41 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 25/02/2026 | 8,460 | 0.01 (0.12%) | 275,900 | 2,331.33 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 24/02/2026 | 8,450 | 0 (0%) | 625,200 | 5,268.6 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 23/02/2026 | 8,450 | 0.02 (0.24%) | 151,700 | 1,281.32 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 13/02/2026 | 8,430 | 0 (0%) | 57,100 | 481.41 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 12/02/2026 | 8,430 | -0.04 (-0.47%) | 95,600 | 807.5 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 11/02/2026 | 8,470 | 0.04 (0.47%) | 233,100 | 1,972.11 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 10/02/2026 | 8,430 | -0.01 (-0.12%) | 82,400 | 695.09 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 09/02/2026 | 8,440 | 0.03 (0.36%) | 102,900 | 865.57 | 50,000 | 392.5 | 8,410 | 8,990 | 7,830 |
| 06/02/2026 | 8,410 | 0 (0%) | 111,900 | 939.87 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 05/02/2026 | 8,410 | -0.03 (-0.36%) | 126,900 | 1,067.24 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 04/02/2026 | 8,440 | 0.03 (0.36%) | 213,400 | 1,798.93 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 03/02/2026 | 8,410 | -0.04 (-0.47%) | 153,600 | 1,293.8 | 0 | 0 | 8,450 | 9,040 | 7,860 |
| 02/02/2026 | 8,450 | -0.01 (-0.12%) | 163,000 | 1,378.28 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 30/01/2026 | 8,460 | 0.15 (1.81%) | 434,300 | 3,641.94 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 29/01/2026 | 8,310 | 0.01 (0.12%) | 184,300 | 1,526.16 | 0 | 0 | 8,300 | 8,880 | 7,720 |
| 28/01/2026 | 8,300 | 0.02 (0.24%) | 112,400 | 929.17 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 27/01/2026 | 8,280 | 0.03 (0.36%) | 137,300 | 1,133.66 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 26/01/2026 | 8,250 | -0.03 (-0.36%) | 170,900 | 1,411.26 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 23/01/2026 | 8,280 | -0.01 (-0.12%) | 120,600 | 997.99 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 22/01/2026 | 8,290 | 0 (0%) | 371,000 | 3,071.93 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 21/01/2026 | 8,290 | 0.01 (0.12%) | 131,300 | 1,085.99 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 20/01/2026 | 8,280 | 0.04 (0.49%) | 166,800 | 1,374.07 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 19/01/2026 | 8,240 | 0 (0%) | 396,600 | 3,252.94 | 0 | 0 | 8,240 | 8,810 | 7,670 |
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