| 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 | |||
| 31/12/2025 | 3,100 | -0.05 (-1.59%) | 1,150,800 | 3,557.98 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 30/12/2025 | 3,150 | 0.02 (0.64%) | 1,200,600 | 3,729.04 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 29/12/2025 | 3,130 | 0.13 (4.33%) | 1,913,200 | 5,842.75 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 26/12/2025 | 3,000 | -0.2 (-6.25%) | 2,970,200 | 9,187.34 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 25/12/2025 | 3,200 | -0.12 (-3.61%) | 2,310,400 | 7,541.26 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 24/12/2025 | 3,320 | -0.14 (-4.05%) | 3,074,200 | 10,279.96 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 23/12/2025 | 3,460 | 0.1 (2.98%) | 2,031,000 | 6,915.99 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 22/12/2025 | 3,360 | -0.11 (-3.17%) | 3,832,000 | 12,983.05 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 19/12/2025 | 3,470 | -0.08 (-2.25%) | 2,563,900 | 8,976.54 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 18/12/2025 | 3,550 | -0.26 (-6.82%) | 3,596,800 | 13,037.33 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 17/12/2025 | 3,810 | -0.04 (-1.04%) | 3,110,400 | 12,186.34 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 16/12/2025 | 3,850 | 0.25 (6.94%) | 3,092,500 | 11,673.58 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 15/12/2025 | 3,600 | -0.18 (-4.76%) | 6,619,500 | 23,689.12 | 20,500 | 77.49 | 3,780 | 4,040 | 3,520 |
| 12/12/2025 | 3,780 | -0.28 (-6.9%) | 7,989,100 | 31,103.71 | 0 | 0 | 4,060 | 4,340 | 3,780 |
| 11/12/2025 | 4,060 | 0.1 (2.53%) | 7,939,300 | 32,877.61 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 10/12/2025 | 3,960 | 0.25 (6.74%) | 13,922,300 | 54,993.25 | 1,000,000 | 3,960 | 3,710 | 3,960 | 3,460 |
| 09/12/2025 | 3,710 | 0.24 (6.92%) | 5,168,300 | 19,116.5 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 08/12/2025 | 3,470 | 0.22 (6.77%) | 5,708,500 | 19,639.9 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 05/12/2025 | 3,250 | 0.03 (0.93%) | 2,044,900 | 6,671.47 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 04/12/2025 | 3,220 | 0.03 (0.94%) | 1,220,200 | 3,919.35 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 03/12/2025 | 3,190 | -0.09 (-2.74%) | 1,173,500 | 3,791.26 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 02/12/2025 | 3,280 | 0.07 (2.18%) | 2,390,200 | 7,641.5 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 01/12/2025 | 3,210 | 0.11 (3.55%) | 3,352,300 | 10,892.36 | 0 | 0 | 3,100 | 3,310 | 2,890 |
| 28/11/2025 | 3,100 | 0.2 (6.9%) | 2,853,300 | 8,657.13 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 27/11/2025 | 2,900 | -0.01 (-0.34%) | 267,700 | 774.41 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 26/11/2025 | 2,910 | 0 (0%) | 328,300 | 952.42 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 25/11/2025 | 2,910 | 0.04 (1.39%) | 791,600 | 2,299.84 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 24/11/2025 | 2,870 | 0 (0%) | 229,600 | 660.7 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 21/11/2025 | 2,870 | -0.03 (-1.03%) | 428,800 | 1,237.9 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 20/11/2025 | 2,900 | 0 (0%) | 235,900 | 683.46 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 19/11/2025 | 2,900 | 0.01 (0.35%) | 338,100 | 977.09 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 18/11/2025 | 2,890 | -0.01 (-0.34%) | 602,700 | 1,750.32 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 17/11/2025 | 2,900 | 0.03 (1.05%) | 447,800 | 1,297.08 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 14/11/2025 | 2,870 | 0.01 (0.35%) | 278,500 | 802.9 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 13/11/2025 | 2,860 | 0.01 (0.35%) | 556,300 | 1,601.38 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 12/11/2025 | 2,850 | 0.04 (1.42%) | 422,000 | 1,188.9 | 0 | 0 | 2,810 | 3,000 | 2,620 |
| 11/11/2025 | 2,810 | -0.01 (-0.35%) | 338,200 | 946.3 | 0 | 0 | 2,820 | 3,010 | 2,630 |
| 10/11/2025 | 2,820 | -0.01 (-0.35%) | 142,400 | 401.18 | 0 | 0 | 2,830 | 3,020 | 2,640 |
| 07/11/2025 | 2,830 | -0.02 (-0.7%) | 331,800 | 937.92 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 06/11/2025 | 2,850 | -0.01 (-0.35%) | 174,700 | 498.17 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 05/11/2025 | 2,860 | -0.01 (-0.35%) | 85,400 | 243.98 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 04/11/2025 | 2,870 | 0.02 (0.7%) | 404,400 | 1,146.97 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 03/11/2025 | 2,850 | -0.05 (-1.72%) | 306,400 | 882.9 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 31/10/2025 | 2,900 | -0.04 (-1.36%) | 735,100 | 2,148.13 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 30/10/2025 | 2,940 | -0.01 (-0.34%) | 361,700 | 1,061.86 | 0 | 0 | 2,950 | 3,150 | 2,750 |
| 29/10/2025 | 2,950 | 0.09 (3.15%) | 595,100 | 1,738.45 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 28/10/2025 | 2,860 | 0 (0%) | 296,100 | 839.88 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 27/10/2025 | 2,860 | 0.07 (2.51%) | 400,700 | 1,144.94 | 0 | 0 | 2,790 | 2,980 | 2,600 |
| 24/10/2025 | 2,790 | -0.06 (-2.11%) | 549,400 | 1,542.02 | 0 | 0 | 2,850 | 3,040 | 2,660 |
| 23/10/2025 | 2,850 | -0.01 (-0.35%) | 267,000 | 764.41 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 22/10/2025 | 2,860 | 0.09 (3.25%) | 594,600 | 1,667.31 | 0 | 0 | 2,770 | 2,960 | 2,580 |
| 21/10/2025 | 2,770 | 0.07 (2.59%) | 1,046,900 | 2,838.61 | 0 | 0 | 2,700 | 2,880 | 2,520 |
| 20/10/2025 | 2,700 | -0.16 (-5.59%) | 850,900 | 2,394.59 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 17/10/2025 | 2,860 | -0.03 (-1.04%) | 620,800 | 1,777.26 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 16/10/2025 | 2,890 | -0.07 (-2.36%) | 1,586,300 | 4,604.29 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 15/10/2025 | 2,960 | -0.02 (-0.67%) | 982,600 | 2,904.49 | 0 | 0 | 2,980 | 3,180 | 2,780 |
| 14/10/2025 | 2,980 | -0.04 (-1.32%) | 996,400 | 2,984.05 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 13/10/2025 | 3,020 | 0 (0%) | 1,048,400 | 3,148.92 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 10/10/2025 | 3,020 | 0 (0%) | 727,700 | 2,213.14 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 09/10/2025 | 3,020 | -0.01 (-0.33%) | 446,800 | 1,352.76 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 08/10/2025 | 3,030 | 0.01 (0.33%) | 642,600 | 1,963.07 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 07/10/2025 | 3,020 | -0.04 (-1.31%) | 664,800 | 2,011.55 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 06/10/2025 | 3,060 | 0.02 (0.66%) | 865,400 | 2,662.98 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 03/10/2025 | 3,040 | 0 (0%) | 854,700 | 2,574.41 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 02/10/2025 | 3,040 | 0.04 (1.33%) | 687,400 | 2,090.66 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 01/10/2025 | 3,000 | -0.09 (-2.91%) | 1,331,700 | 4,035.98 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 30/09/2025 | 3,090 | 0.05 (1.64%) | 694,200 | 2,121.73 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 29/09/2025 | 3,040 | -0.05 (-1.62%) | 1,458,700 | 4,414.32 | 0 | 0 | 3,090 | 3,300 | 2,880 |
| 26/09/2025 | 3,090 | -0.06 (-1.9%) | 2,005,900 | 6,253.41 | 0 | 0 | 3,150 | 3,370 | 2,930 |
| 25/09/2025 | 3,150 | -0.06 (-1.87%) | 1,029,200 | 3,277.41 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 24/09/2025 | 3,210 | -0.02 (-0.62%) | 803,300 | 2,562.15 | 0 | 0 | 3,230 | 3,450 | 3,010 |
| 23/09/2025 | 3,230 | 0.02 (0.62%) | 714,000 | 2,288.3 | 299,700 | 962.04 | 3,210 | 3,430 | 2,990 |
| 22/09/2025 | 3,210 | -0.11 (-3.31%) | 1,881,300 | 6,068.68 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 19/09/2025 | 3,320 | -0.02 (-0.6%) | 2,242,900 | 7,351.1 | 550,000 | 1,837 | 3,340 | 3,570 | 3,110 |
| 18/09/2025 | 3,340 | -0.13 (-3.75%) | 2,455,000 | 8,429.45 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 17/09/2025 | 3,470 | 0.19 (5.79%) | 6,381,600 | 21,972.09 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 16/09/2025 | 3,280 | 0.07 (2.18%) | 2,366,900 | 7,758.43 | 299,000 | 959.79 | 3,210 | 3,430 | 2,990 |
| 15/09/2025 | 3,210 | 0.09 (2.88%) | 1,987,400 | 6,329.87 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 12/09/2025 | 3,120 | 0.07 (2.3%) | 1,375,300 | 4,258.07 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 11/09/2025 | 3,050 | 0 (0%) | 986,500 | 2,969.26 | 286,500 | 873.83 | 3,050 | 3,260 | 2,840 |
| 10/09/2025 | 3,050 | 0 (0%) | 495,400 | 1,512.3 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 09/09/2025 | 3,050 | 0.05 (1.67%) | 1,106,300 | 3,353.42 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 08/09/2025 | 3,000 | -0.13 (-4.15%) | 2,387,500 | 7,275.71 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 05/09/2025 | 3,130 | -0.04 (-1.26%) | 2,149,500 | 6,835.94 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 04/09/2025 | 3,170 | 0.01 (0.32%) | 778,800 | 2,471.83 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 03/09/2025 | 3,160 | 0.04 (1.28%) | 708,200 | 2,247.22 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 29/08/2025 | 3,120 | -0.01 (-0.32%) | 1,045,600 | 3,285.98 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 28/08/2025 | 3,130 | -0.01 (-0.32%) | 1,128,900 | 3,531.47 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 27/08/2025 | 3,140 | 0.03 (0.96%) | 755,800 | 2,363.85 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 26/08/2025 | 3,110 | 0.11 (3.67%) | 995,200 | 3,050.86 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 25/08/2025 | 3,000 | -0.19 (-5.96%) | 2,957,500 | 9,135.56 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 22/08/2025 | 3,190 | -0.14 (-4.2%) | 3,444,400 | 11,107.41 | 0 | 0 | 3,330 | 3,560 | 3,100 |
| 21/08/2025 | 3,330 | -0.06 (-1.77%) | 1,708,400 | 5,694.62 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 20/08/2025 | 3,390 | -0.07 (-2.02%) | 2,413,200 | 8,207. | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 19/08/2025 | 3,460 | 0.22 (6.79%) | 6,168,200 | 20,870.03 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 18/08/2025 | 3,240 | -0.02 (-0.61%) | 2,911,800 | 9,390.49 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 15/08/2025 | 3,260 | -0.09 (-2.69%) | 3,399,600 | 11,231.29 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 14/08/2025 | 3,350 | -0.05 (-1.47%) | 2,747,500 | 9,182.67 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 13/08/2025 | 3,400 | 0 (0%) | 2,842,600 | 9,518.39 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 12/08/2025 | 3,400 | 0 (0%) | 4,588,300 | 15,667.28 | 0 | 0 | 3,400 | 3,630 | 3,170 |
| 11/08/2025 | 3,400 | -0.03 (-0.87%) | 2,802,800 | 9,670.28 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 08/08/2025 | 3,430 | 0.21 (6.52%) | 8,030,700 | 27,188.46 | 0 | 0 | 3,220 | 3,440 | 3,000 |
| 07/08/2025 | 3,220 | -0.05 (-1.53%) | 3,218,200 | 10,385.38 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 06/08/2025 | 3,270 | 0.08 (2.51%) | 4,611,900 | 15,321.61 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 05/08/2025 | 3,190 | 0 (0%) | 6,705,500 | 22,538.14 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 04/08/2025 | 3,190 | 0.2 (6.69%) | 2,837,600 | 8,968.44 | 0 | 0 | 2,990 | 3,190 | 2,790 |
| 01/08/2025 | 2,990 | 0 (0%) | 2,031,900 | 6,077.96 | 169,000 | 505.31 | 2,990 | 3,190 | 2,790 |
| 31/07/2025 | 2,990 | -0.05 (-1.64%) | 1,801,800 | 5,416.67 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 30/07/2025 | 3,040 | 0.04 (1.33%) | 2,844,800 | 8,524.77 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 29/07/2025 | 3,000 | -0.14 (-4.46%) | 4,091,700 | 12,563.16 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 28/07/2025 | 3,140 | 0.07 (2.28%) | 3,404,400 | 10,672.64 | 100,420 | 291.22 | 3,070 | 3,280 | 2,860 |
| 25/07/2025 | 3,070 | 0.01 (0.33%) | 1,839,400 | 5,656.12 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 24/07/2025 | 3,060 | 0.01 (0.33%) | 1,662,400 | 5,086.92 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 23/07/2025 | 3,050 | -0.03 (-0.97%) | 2,309,100 | 7,117.34 | 0 | 0 | 3,080 | 3,290 | 2,870 |
| 22/07/2025 | 3,080 | -0.03 (-0.96%) | 1,342,300 | 4,134.9 | 0 | 0 | 3,110 | 3,320 | 2,900 |
| 21/07/2025 | 3,110 | 0.04 (1.3%) | 3,472,100 | 10,735.62 | 0 | 0 | 3,070 | 3,280 | 2,860 |
| 18/07/2025 | 3,070 | 0.01 (0.33%) | 1,799,500 | 5,515.2 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 17/07/2025 | 3,060 | 0.01 (0.33%) | 2,332,800 | 7,122.09 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 16/07/2025 | 3,050 | 0.02 (0.66%) | 1,201,100 | 3,643.28 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 15/07/2025 | 3,030 | 0.02 (0.66%) | 3,061,600 | 9,396.77 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 14/07/2025 | 3,010 | 0.05 (1.69%) | 1,593,000 | 4,786.19 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 11/07/2025 | 2,960 | -0.06 (-1.99%) | 2,626,600 | 7,885.96 | 0 | 0 | 3,020 | 3,230 | 2,810 |
| 10/07/2025 | 3,020 | -0.01 (-0.33%) | 1,910,500 | 5,749.95 | 0 | 0 | 3,030 | 3,240 | 2,820 |
| 09/07/2025 | 3,030 | 0.12 (4.12%) | 3,867,800 | 11,792.97 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 08/07/2025 | 2,910 | -0.09 (-3%) | 2,131,600 | 6,276.4 | 0 | 0 | 3,000 | 3,210 | 2,790 |
| 07/07/2025 | 3,000 | 0.07 (2.39%) | 5,650,600 | 17,151.34 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 04/07/2025 | 2,930 | 0.19 (6.93%) | 4,726,800 | 13,840.51 | 0 | 0 | 2,740 | 2,930 | 2,550 |
| 03/07/2025 | 2,740 | 0.17 (6.61%) | 2,058,800 | 5,551.8 | 0 | 0 | 2,570 | 2,740 | 2,400 |
| 02/07/2025 | 2,570 | -0.01 (-0.39%) | 1,293,100 | 3,318.39 | 0 | 0 | 2,580 | 2,760 | 2,400 |
| 01/07/2025 | 2,580 | -0.05 (-1.9%) | 746,700 | 1,946.22 | 0 | 0 | 2,630 | 2,810 | 2,450 |
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