| 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 | |||
| 06/01/2026 | 4,870 | -0.09 (-1.81%) | 129,200 | 635.4 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 05/01/2026 | 4,960 | -0.06 (-1.2%) | 221,400 | 1,109.91 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 31/12/2025 | 5,020 | -0.03 (-0.59%) | 173,600 | 871.09 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 30/12/2025 | 5,050 | -0.05 (-0.98%) | 54,500 | 275.81 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 29/12/2025 | 5,100 | 0.1 (2%) | 103,500 | 522.04 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 26/12/2025 | 5,000 | -0.1 (-1.96%) | 220,300 | 1,106.66 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/12/2025 | 5,100 | 0.03 (0.59%) | 238,100 | 1,227.73 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 24/12/2025 | 5,070 | -0.27 (-5.06%) | 242,000 | 1,255.47 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 23/12/2025 | 5,340 | 0.06 (1.14%) | 150,900 | 810.33 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 22/12/2025 | 5,280 | 0.11 (2.13%) | 143,100 | 751.47 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 19/12/2025 | 5,170 | -0.24 (-4.44%) | 381,300 | 1,982.08 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 18/12/2025 | 5,410 | -0.21 (-3.74%) | 513,600 | 2,771.53 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 17/12/2025 | 5,620 | -0.05 (-0.88%) | 260,100 | 1,450.71 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 16/12/2025 | 5,670 | 0.06 (1.07%) | 105,900 | 596.56 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 15/12/2025 | 5,610 | 0.03 (0.54%) | 131,800 | 745.17 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 12/12/2025 | 5,580 | -0.42 (-7.%) | 284,500 | 1,643.72 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 11/12/2025 | 6,000 | 0 (0%) | 114,800 | 690.46 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 10/12/2025 | 6,000 | -0.08 (-1.32%) | 99,600 | 600.73 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 09/12/2025 | 6,080 | -0.06 (-0.98%) | 237,700 | 1,437.61 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 08/12/2025 | 6,140 | -0.01 (-0.16%) | 66,400 | 405.8 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 05/12/2025 | 6,150 | 0 (0%) | 94,800 | 582.26 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 04/12/2025 | 6,150 | 0.07 (1.15%) | 98,600 | 602.89 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 03/12/2025 | 6,080 | 0 (0%) | 149,600 | 909.89 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 02/12/2025 | 6,080 | -0.12 (-1.94%) | 308,500 | 1,866.38 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 01/12/2025 | 6,200 | -0.04 (-0.64%) | 133,600 | 826.49 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 28/11/2025 | 6,240 | -0.02 (-0.32%) | 138,700 | 865.56 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 27/11/2025 | 6,260 | -0.01 (-0.16%) | 91,100 | 570.2 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/11/2025 | 6,270 | 0.07 (1.13%) | 257,000 | 1,588.66 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 25/11/2025 | 6,200 | -0.12 (-1.9%) | 220,800 | 1,380.01 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 24/11/2025 | 6,320 | -0.05 (-0.78%) | 104,900 | 662.98 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 21/11/2025 | 6,370 | -0.06 (-0.93%) | 86,200 | 546.51 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 20/11/2025 | 6,430 | -0.02 (-0.31%) | 223,700 | 1,432.61 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 19/11/2025 | 6,450 | 0.07 (1.1%) | 218,400 | 1,405.36 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 18/11/2025 | 6,380 | 0.04 (0.63%) | 273,300 | 1,732.72 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 17/11/2025 | 6,340 | -0.11 (-1.71%) | 232,500 | 1,480.32 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 14/11/2025 | 6,450 | 0.11 (1.74%) | 154,100 | 987.51 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 13/11/2025 | 6,340 | 0.09 (1.44%) | 228,000 | 1,439.38 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 12/11/2025 | 6,250 | 0 (0%) | 206,100 | 1,285.07 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 11/11/2025 | 6,250 | 0.03 (0.48%) | 95,000 | 592.55 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 10/11/2025 | 6,220 | -0.13 (-2.05%) | 190,900 | 1,196.21 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 07/11/2025 | 6,350 | -0.08 (-1.24%) | 166,700 | 1,068.78 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 06/11/2025 | 6,430 | -0.07 (-1.08%) | 107,800 | 693.04 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 05/11/2025 | 6,500 | 0 (0%) | 108,900 | 703.24 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 04/11/2025 | 6,500 | 0.05 (0.78%) | 456,900 | 2,885.25 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 03/11/2025 | 6,450 | -0.48 (-6.93%) | 1,084,400 | 7,162.84 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 31/10/2025 | 6,930 | -0.14 (-1.98%) | 489,100 | 3,410.86 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 30/10/2025 | 7,070 | -0.53 (-6.97%) | 1,959,300 | 13,975.63 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 29/10/2025 | 7,600 | 0.19 (2.56%) | 288,500 | 2,173.6 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 28/10/2025 | 7,410 | 0.32 (4.51%) | 286,100 | 2,037.73 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 27/10/2025 | 7,090 | -0.12 (-1.66%) | 213,400 | 1,524.24 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 24/10/2025 | 7,210 | -0.12 (-1.64%) | 285,100 | 2,073.79 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 23/10/2025 | 7,330 | 0.01 (0.14%) | 248,500 | 1,822.61 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 22/10/2025 | 7,320 | -0.34 (-4.44%) | 343,400 | 2,566.38 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 21/10/2025 | 7,660 | 0.26 (3.51%) | 466,200 | 3,556.86 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/10/2025 | 7,400 | 0.13 (1.79%) | 1,153,200 | 8,886.26 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 17/10/2025 | 7,270 | 0.47 (6.91%) | 489,000 | 3,518.61 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 16/10/2025 | 6,800 | -0.4 (-5.56%) | 1,196,600 | 8,170.71 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 15/10/2025 | 7,200 | -0.36 (-4.76%) | 673,600 | 4,946.07 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 14/10/2025 | 7,560 | 0.01 (0.13%) | 364,700 | 2,778.82 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 13/10/2025 | 7,550 | -0.34 (-4.31%) | 751,200 | 5,746.91 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 10/10/2025 | 7,890 | -0.21 (-2.59%) | 957,400 | 7,489.06 | 36,600 | 275.96 | 8,100 | 8,660 | 7,540 |
| 09/10/2025 | 8,100 | -0.13 (-1.58%) | 486,800 | 3,968.53 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 08/10/2025 | 8,230 | -0.02 (-0.24%) | 228,900 | 1,887.27 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 07/10/2025 | 8,250 | -0.15 (-1.79%) | 299,900 | 2,495.85 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 06/10/2025 | 8,400 | 0 (0%) | 354,700 | 2,983.36 | 20,000 | 174 | 8,400 | 8,980 | 7,820 |
| 03/10/2025 | 8,400 | -0.16 (-1.87%) | 219,800 | 1,856.4 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 02/10/2025 | 8,560 | -0.13 (-1.5%) | 315,400 | 2,717.59 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 01/10/2025 | 8,690 | 0 (0%) | 178,900 | 1,556.06 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 30/09/2025 | 8,690 | -0.06 (-0.69%) | 377,100 | 3,254.04 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 29/09/2025 | 8,750 | 0.05 (0.57%) | 244,100 | 2,124.87 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 26/09/2025 | 8,700 | -0.1 (-1.14%) | 112,300 | 982.04 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 25/09/2025 | 8,800 | 0.17 (1.97%) | 351,100 | 3,069.55 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 24/09/2025 | 8,630 | -0.04 (-0.46%) | 235,100 | 2,025.34 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 23/09/2025 | 8,670 | 0.04 (0.46%) | 168,900 | 1,461.57 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 22/09/2025 | 8,630 | -0.04 (-0.46%) | 284,300 | 2,444.89 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 19/09/2025 | 8,670 | 0 (0%) | 155,500 | 1,351.41 | 0 | 0 | 8,670 | 9,270 | 8,070 |
| 18/09/2025 | 8,670 | -0.11 (-1.25%) | 378,500 | 3,290.5 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 17/09/2025 | 8,780 | -0.08 (-0.9%) | 286,300 | 2,518.35 | 0 | 0 | 8,860 | 9,480 | 8,240 |
| 16/09/2025 | 8,860 | -0.12 (-1.34%) | 287,100 | 2,559.86 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 15/09/2025 | 8,980 | 0.2 (2.28%) | 541,700 | 4,837.25 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 12/09/2025 | 8,780 | 0.09 (1.04%) | 323,000 | 2,838.65 | 0 | 0 | 8,690 | 9,290 | 8,090 |
| 11/09/2025 | 8,690 | -0.03 (-0.34%) | 651,700 | 5,599.66 | 0 | 0 | 8,720 | 9,330 | 8,110 |
| 10/09/2025 | 8,720 | 0.02 (0.23%) | 250,800 | 2,176.8 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 09/09/2025 | 8,700 | -0.1 (-1.14%) | 412,900 | 3,583.38 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 08/09/2025 | 8,800 | -0.29 (-3.19%) | 502,900 | 4,458.42 | 0 | 0 | 9,090 | 9,720 | 8,460 |
| 05/09/2025 | 9,090 | -0.13 (-1.41%) | 361,600 | 3,323.04 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 04/09/2025 | 9,220 | 0.16 (1.77%) | 617,800 | 5,652.85 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 03/09/2025 | 9,060 | 0.01 (0.11%) | 379,200 | 3,435.53 | 0 | 0 | 9,050 | 9,680 | 8,420 |
| 29/08/2025 | 9,050 | 0.24 (2.72%) | 630,500 | 5,667.57 | 0 | 0 | 8,810 | 9,420 | 8,200 |
| 28/08/2025 | 8,810 | 0 (0%) | 206,700 | 1,820.27 | 0 | 0 | 8,810 | 9,420 | 8,200 |
| 27/08/2025 | 8,810 | -0.08 (-0.9%) | 227,300 | 2,009.01 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 26/08/2025 | 8,890 | 0.29 (3.37%) | 256,700 | 2,229.97 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 25/08/2025 | 8,600 | -0.05 (-0.58%) | 309,700 | 2,677.56 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 22/08/2025 | 8,650 | -0.32 (-3.57%) | 797,800 | 6,930.4 | 0 | 0 | 8,970 | 9,590 | 8,350 |
| 21/08/2025 | 8,970 | -0.16 (-1.75%) | 828,500 | 7,428.61 | 0 | 0 | 9,130 | 9,760 | 8,500 |
| 20/08/2025 | 9,130 | -0.28 (-2.98%) | 1,033,000 | 9,440.82 | 0 | 0 | 9,410 | 10,050 | 8,760 |
| 19/08/2025 | 9,410 | 0.25 (2.73%) | 650,200 | 6,121.21 | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 18/08/2025 | 9,160 | -0.13 (-1.4%) | 661,000 | 6,069.01 | 0 | 0 | 9,290 | 9,940 | 8,640 |
| 15/08/2025 | 9,290 | -0.41 (-4.23%) | 1,320,500 | 12,443.07 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 14/08/2025 | 9,700 | 0 (0%) | 1,036,500 | 10,070.09 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 13/08/2025 | 9,700 | 0 (0%) | 1,042,400 | 10,116.42 | 0 | 0 | 9,700 | 10,350 | 9,030 |
| 12/08/2025 | 9,700 | -0.25 (-2.51%) | 1,699,800 | 16,642.13 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 11/08/2025 | 9,950 | -0.1 (-1.%) | 2,026,300 | 20,540.49 | 0 | 0 | 10,050 | 10,750 | 9,350 |
| 08/08/2025 | 10,050 | 0.5 (5.24%) | 1,911,100 | 18,774.79 | 0 | 0 | 9,550 | 10,200 | 8,890 |
| 07/08/2025 | 9,550 | 0.62 (6.94%) | 3,945,700 | 37,216.78 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 06/08/2025 | 8,930 | 0.13 (1.48%) | 1,060,800 | 9,490.68 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 05/08/2025 | 8,800 | 0.04 (0.46%) | 1,644,600 | 14,570.46 | 0 | 0 | 8,760 | 9,370 | 8,150 |
| 04/08/2025 | 8,760 | -0.09 (-1.02%) | 827,100 | 7,257.22 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 01/08/2025 | 8,850 | -0.02 (-0.23%) | 1,130,100 | 10,090.12 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 31/07/2025 | 8,870 | 0.46 (5.47%) | 1,920,500 | 16,978.31 | 0 | 0 | 8,410 | 8,990 | 7,830 |
| 30/07/2025 | 8,410 | 0.1 (1.2%) | 1,012,400 | 8,400.79 | 0 | 0 | 8,310 | 8,890 | 7,730 |
| 29/07/2025 | 8,310 | -0.62 (-6.94%) | 2,253,700 | 19,260.2 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 28/07/2025 | 8,930 | -0.18 (-1.98%) | 1,723,200 | 15,479.32 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 25/07/2025 | 9,110 | 0.34 (3.88%) | 2,344,600 | 21,353. | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 24/07/2025 | 8,770 | 0.57 (6.95%) | 2,060,900 | 17,846.72 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 23/07/2025 | 8,200 | 0.16 (1.99%) | 1,085,700 | 8,834.59 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 22/07/2025 | 8,040 | -0.02 (-0.25%) | 1,011,600 | 8,114.34 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 21/07/2025 | 8,060 | -0.01 (-0.12%) | 538,800 | 4,358.41 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 18/07/2025 | 8,070 | -0.04 (-0.49%) | 986,600 | 7,976.03 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 17/07/2025 | 8,110 | 0.02 (0.25%) | 528,000 | 4,304.98 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 16/07/2025 | 8,090 | -0.11 (-1.34%) | 1,888,900 | 15,303.23 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 15/07/2025 | 8,200 | 0 (0%) | 830,900 | 6,830.5 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 14/07/2025 | 8,200 | -0.09 (-1.09%) | 786,400 | 6,475.03 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 11/07/2025 | 8,290 | 0.16 (1.97%) | 1,405,600 | 11,721.09 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 10/07/2025 | 8,130 | 0.1 (1.25%) | 987,800 | 8,037.57 | 0 | 0 | 8,030 | 8,590 | 7,470 |
| 09/07/2025 | 8,030 | -0.07 (-0.86%) | 757,100 | 6,118.2 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 08/07/2025 | 8,100 | 0.2 (2.53%) | 1,161,100 | 9,410.08 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 07/07/2025 | 7,900 | -0.06 (-0.75%) | 532,200 | 4,206.6 | 45,200 | 357.08 | 7,960 | 8,510 | 7,410 |
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