| 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 | |||
| 16/01/2026 | 8,240 | 0 (0%) | 31,800 | 261.56 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 15/01/2026 | 8,240 | -0.01 (-0.12%) | 406,300 | 3,346.03 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 14/01/2026 | 8,250 | -0.03 (-0.36%) | 51,900 | 427.9 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 13/01/2026 | 8,280 | 0 (0%) | 56,700 | 468.12 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 12/01/2026 | 8,280 | 0.02 (0.24%) | 47,700 | 393.52 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 09/01/2026 | 8,260 | 0 (0%) | 65,700 | 541.83 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 08/01/2026 | 8,260 | 0 (0%) | 102,100 | 843.14 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 07/01/2026 | 8,260 | -0.01 (-0.12%) | 95,400 | 788.42 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 06/01/2026 | 8,270 | -0.01 (-0.12%) | 78,500 | 647.98 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 05/01/2026 | 8,280 | 0.03 (0.36%) | 54,600 | 449.99 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 31/12/2025 | 8,250 | -0.01 (-0.12%) | 293,000 | 2,408.87 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 30/12/2025 | 8,260 | 0.01 (0.12%) | 106,200 | 877.4 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 29/12/2025 | 8,250 | 0.02 (0.24%) | 448,600 | 3,681.15 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 26/12/2025 | 8,230 | 0.03 (0.37%) | 124,100 | 1,012.17 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 25/12/2025 | 8,200 | -0.2 (-2.38%) | 530,300 | 4,399.35 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 24/12/2025 | 8,400 | -0.11 (-1.29%) | 187,200 | 1,588.79 | 0 | 0 | 8,510 | 9,100 | 7,920 |
| 23/12/2025 | 8,510 | 0.22 (2.65%) | 756,300 | 6,365.84 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 22/12/2025 | 8,290 | 0.07 (0.85%) | 406,800 | 3,339.39 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 19/12/2025 | 8,220 | 0 (0%) | 120,600 | 991.12 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 18/12/2025 | 8,220 | -0.02 (-0.24%) | 77,300 | 636.28 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 17/12/2025 | 8,240 | 0.02 (0.24%) | 223,600 | 1,836.2 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 16/12/2025 | 8,220 | 0.03 (0.37%) | 432,500 | 3,541.87 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 15/12/2025 | 8,190 | -0.02 (-0.24%) | 935,000 | 7,657.97 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 12/12/2025 | 8,210 | -0.02 (-0.24%) | 110,100 | 904.78 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 11/12/2025 | 8,230 | 0.02 (0.24%) | 109,600 | 898.89 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 10/12/2025 | 8,210 | -0.05 (-0.61%) | 193,300 | 1,595.29 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 09/12/2025 | 8,260 | -0.02 (-0.24%) | 205,000 | 1,692.65 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 08/12/2025 | 8,280 | 0.03 (0.36%) | 51,700 | 426.45 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 05/12/2025 | 8,250 | 0.02 (0.24%) | 71,400 | 589.15 | 300,000 | 2,460 | 8,230 | 8,800 | 7,660 |
| 04/12/2025 | 8,230 | 0.02 (0.24%) | 60,300 | 494.95 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 03/12/2025 | 8,210 | 0.02 (0.24%) | 95,900 | 786.47 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 02/12/2025 | 8,190 | 0.01 (0.12%) | 103,200 | 850.9 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 01/12/2025 | 8,180 | -0.01 (-0.12%) | 144,200 | 1,171.71 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 28/11/2025 | 8,190 | 0 (0%) | 71,800 | 587.9 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 27/11/2025 | 8,190 | -0.02 (-0.24%) | 90,400 | 740.06 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 26/11/2025 | 8,210 | -0.03 (-0.36%) | 103,700 | 851.51 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 25/11/2025 | 8,240 | 0.09 (1.1%) | 228,600 | 1,874.02 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 24/11/2025 | 8,150 | 0 (0%) | 303,300 | 2,473.13 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 21/11/2025 | 8,150 | -0.02 (-0.24%) | 121,400 | 989.6 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 20/11/2025 | 8,170 | 0.04 (0.49%) | 107,600 | 875.01 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 19/11/2025 | 8,130 | -0.04 (-0.49%) | 185,100 | 1,506.99 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 18/11/2025 | 8,170 | -0.05 (-0.61%) | 130,500 | 1,066.44 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 17/11/2025 | 8,220 | -0.02 (-0.24%) | 121,200 | 991.76 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 14/11/2025 | 8,240 | 0.01 (0.12%) | 227,000 | 1,874.16 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 13/11/2025 | 8,230 | 0.01 (0.12%) | 180,900 | 1,490.59 | 0 | 0 | 8,220 | 8,790 | 7,650 |
| 12/11/2025 | 8,220 | 0.07 (0.86%) | 132,900 | 1,087.57 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 11/11/2025 | 8,150 | 0.06 (0.74%) | 355,000 | 2,879.14 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 10/11/2025 | 8,090 | 0.04 (0.5%) | 116,100 | 933.76 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 07/11/2025 | 8,050 | -0.14 (-1.71%) | 649,600 | 5,266.27 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 06/11/2025 | 8,190 | 0.02 (0.24%) | 684,200 | 5,583.32 | 400,000 | 3,280 | 8,170 | 8,740 | 7,600 |
| 05/11/2025 | 8,170 | 0.02 (0.25%) | 93,100 | 756.01 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 04/11/2025 | 8,150 | 0 (0%) | 211,100 | 1,708.76 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 03/11/2025 | 8,150 | -0.18 (-2.16%) | 239,500 | 1,991.89 | 0 | 0 | 8,330 | 8,910 | 7,750 |
| 31/10/2025 | 8,330 | 0.19 (2.33%) | 936,000 | 7,732.77 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 30/10/2025 | 8,140 | -0.05 (-0.61%) | 314,000 | 2,560.4 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 29/10/2025 | 8,190 | 0.07 (0.86%) | 353,900 | 2,881.92 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 28/10/2025 | 8,120 | 0.03 (0.37%) | 246,200 | 1,987.68 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 27/10/2025 | 8,090 | -0.01 (-0.12%) | 206,600 | 1,671.09 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 24/10/2025 | 8,100 | -0.01 (-0.12%) | 206,100 | 1,668.1 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 23/10/2025 | 8,110 | 0.02 (0.25%) | 261,000 | 2,113.11 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 22/10/2025 | 8,090 | 0.06 (0.75%) | 237,800 | 1,907.37 | 0 | 0 | 8,030 | 8,590 | 7,470 |
| 21/10/2025 | 8,030 | 0.03 (0.38%) | 220,300 | 1,756.15 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 20/10/2025 | 8,000 | -0.12 (-1.48%) | 438,800 | 3,513.54 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 17/10/2025 | 8,120 | 0 (0%) | 353,800 | 2,864.04 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 16/10/2025 | 8,120 | 0.03 (0.37%) | 220,200 | 1,791.28 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 15/10/2025 | 8,090 | -0.09 (-1.1%) | 233,100 | 1,896.93 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 14/10/2025 | 8,180 | 0.07 (0.86%) | 456,000 | 3,722.35 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 13/10/2025 | 8,110 | -0.06 (-0.73%) | 257,200 | 2,090.48 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 10/10/2025 | 8,170 | 0.01 (0.12%) | 331,800 | 2,714.53 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 09/10/2025 | 8,160 | 0.02 (0.25%) | 244,500 | 1,998.08 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 08/10/2025 | 8,140 | 0.07 (0.87%) | 236,000 | 1,916.26 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 07/10/2025 | 8,070 | -0.08 (-0.98%) | 269,100 | 2,181.09 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 06/10/2025 | 8,150 | 0.05 (0.62%) | 292,900 | 2,381.57 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 03/10/2025 | 8,100 | -0.02 (-0.25%) | 251,000 | 2,026.51 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 02/10/2025 | 8,120 | 0.07 (0.87%) | 266,600 | 2,166.1 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 01/10/2025 | 8,050 | 0.04 (0.5%) | 231,300 | 1,859.77 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 30/09/2025 | 8,010 | -0.09 (-1.11%) | 297,500 | 2,390.25 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 29/09/2025 | 8,100 | 0 (0%) | 589,400 | 4,768.9 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 26/09/2025 | 8,100 | -0.1 (-1.22%) | 684,500 | 5,536.35 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 25/09/2025 | 8,200 | -0.26 (-3.07%) | 533,800 | 4,435.43 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 24/09/2025 | 8,460 | 0.21 (2.55%) | 1,404,300 | 11,901.74 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 23/09/2025 | 8,250 | 0.34 (4.3%) | 1,188,000 | 9,705.69 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 22/09/2025 | 7,910 | 0 (0%) | 234,600 | 1,846.07 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 19/09/2025 | 7,910 | 0.03 (0.38%) | 240,100 | 1,891.4 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 18/09/2025 | 7,880 | 0.02 (0.25%) | 309,200 | 2,419.91 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 17/09/2025 | 7,860 | -0.04 (-0.51%) | 221,200 | 1,740 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 16/09/2025 | 7,900 | -0.05 (-0.63%) | 207,900 | 1,648.95 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 15/09/2025 | 7,950 | 0 (0%) | 202,900 | 1,614.3 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 12/09/2025 | 7,950 | 0.15 (1.92%) | 386,800 | 3,050.76 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 11/09/2025 | 7,800 | 0.05 (0.65%) | 339,200 | 2,632.89 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 10/09/2025 | 7,750 | 0.05 (0.65%) | 254,300 | 1,975.07 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 09/09/2025 | 7,700 | 0.02 (0.26%) | 118,800 | 909.78 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 08/09/2025 | 7,680 | -0.11 (-1.41%) | 302,000 | 2,331.85 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 05/09/2025 | 7,790 | -0.03 (-0.38%) | 125,900 | 982.61 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 04/09/2025 | 7,820 | 0.02 (0.26%) | 175,300 | 1,367.2 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 03/09/2025 | 7,800 | 0 (0%) | 143,500 | 1,119.32 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 29/08/2025 | 7,800 | 0.07 (0.91%) | 328,100 | 2,557.63 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 28/08/2025 | 7,730 | -0.01 (-0.13%) | 122,500 | 949.33 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 27/08/2025 | 7,740 | -0.01 (-0.13%) | 296,900 | 2,308.19 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 26/08/2025 | 7,750 | 0.1 (1.31%) | 320,900 | 2,473.49 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 25/08/2025 | 7,650 | 0.05 (0.66%) | 552,300 | 4,181.4 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 22/08/2025 | 7,600 | -0.36 (-4.52%) | 531,400 | 4,142.23 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 21/08/2025 | 7,960 | -0.06 (-0.75%) | 198,400 | 1,589.1 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 20/08/2025 | 8,020 | -0.08 (-0.99%) | 540,600 | 4,380.03 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 19/08/2025 | 8,100 | 0.34 (4.38%) | 1,114,900 | 8,916.35 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 18/08/2025 | 7,760 | 0.07 (0.91%) | 156,900 | 1,211.7 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 15/08/2025 | 7,690 | -0.1 (-1.28%) | 268,100 | 2,057.34 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 14/08/2025 | 7,790 | -0.16 (-2.01%) | 367,800 | 2,890.41 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 13/08/2025 | 7,950 | 0.1 (1.27%) | 574,600 | 4,576.65 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 12/08/2025 | 7,850 | 0.25 (3.29%) | 1,415,400 | 11,082.66 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 11/08/2025 | 7,600 | 0.08 (1.06%) | 230,800 | 1,752.64 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 08/08/2025 | 7,520 | 0.02 (0.27%) | 154,900 | 1,163.51 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/08/2025 | 7,500 | 0.08 (1.08%) | 324,500 | 2,416.8 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 06/08/2025 | 7,420 | 0.02 (0.27%) | 312,000 | 2,322.62 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 05/08/2025 | 7,400 | -0.03 (-0.4%) | 311,500 | 2,316.83 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 04/08/2025 | 7,430 | 0.02 (0.27%) | 270,600 | 2,013.22 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 01/08/2025 | 7,410 | 0.01 (0.14%) | 240,400 | 1,787.53 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 31/07/2025 | 7,400 | -0.19 (-2.5%) | 297,100 | 2,210.68 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 30/07/2025 | 7,590 | 0.07 (0.93%) | 237,400 | 1,800.37 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 29/07/2025 | 7,520 | 0.02 (0.27%) | 696,700 | 5,255.92 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 28/07/2025 | 7,500 | 0.05 (0.67%) | 558,400 | 4,194.62 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 25/07/2025 | 7,450 | 0.2 (2.76%) | 712,200 | 5,276.5 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 24/07/2025 | 7,250 | 0.05 (0.69%) | 662,800 | 4,817.43 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 23/07/2025 | 7,200 | 0.04 (0.56%) | 200,600 | 1,444.39 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 22/07/2025 | 7,160 | 0.04 (0.56%) | 344,900 | 2,465.15 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 21/07/2025 | 7,120 | 0 (0%) | 105,100 | 748.74 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 18/07/2025 | 7,120 | -0.09 (-1.25%) | 280,400 | 2,015.78 | 0 | 0 | 7,210 | 7,710 | 6,710 |
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