| 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 | |||
| 03/09/2026 | 1,770 | -0.01 (-0.56%) | 20,600 | 36.24 | 0 | 0 | 1,780 | 1,900 | 1,660 |
| 28/08/2026 | 1,780 | 0.04 (2.3%) | 156,000 | 275.66 | 0 | 0 | 1,740 | 1,860 | 1,620 |
| 27/08/2026 | 1,740 | 0.04 (2.35%) | 350,100 | 608.76 | 0 | 0 | 1,700 | 1,810 | 1,590 |
| 26/08/2026 | 1,700 | -0.07 (-3.95%) | 162,900 | 282.92 | 0 | 0 | 1,770 | 1,890 | 1,650 |
| 25/08/2026 | 1,770 | -0.03 (-1.67%) | 222,900 | 392.88 | 0 | 0 | 1,800 | 1,920 | 1,680 |
| 24/08/2026 | 1,800 | -0.02 (-1.1%) | 186,600 | 334.91 | 0 | 0 | 1,820 | 1,940 | 1,700 |
| 21/08/2026 | 1,820 | 0.06 (3.41%) | 515,900 | 910.89 | 0 | 0 | 1,760 | 1,880 | 1,640 |
| 20/08/2026 | 1,760 | -0.05 (-2.76%) | 268,900 | 475.99 | 0 | 0 | 1,810 | 1,930 | 1,690 |
| 19/08/2026 | 1,810 | 0 (0%) | 171,500 | 309.15 | 0 | 0 | 1,810 | 1,930 | 1,690 |
| 18/08/2026 | 1,810 | -0.02 (-1.09%) | 184,100 | 331.91 | 0 | 0 | 1,830 | 1,950 | 1,710 |
| 17/08/2026 | 1,830 | 0 (0%) | 164,000 | 298.04 | 0 | 0 | 1,830 | 1,950 | 1,710 |
| 14/08/2026 | 1,830 | -0.09 (-4.69%) | 283,000 | 523.85 | 0 | 0 | 1,920 | 2,050 | 1,790 |
| 13/08/2026 | 1,920 | 0 (0%) | 167,600 | 321.72 | 0 | 0 | 1,920 | 2,050 | 1,790 |
| 12/08/2026 | 1,920 | 0.02 (1.05%) | 183,200 | 351.58 | 0 | 0 | 1,900 | 2,030 | 1,770 |
| 11/08/2026 | 1,900 | 0.04 (2.15%) | 188,700 | 360.16 | 0 | 0 | 1,860 | 1,990 | 1,730 |
| 10/08/2026 | 1,860 | 0.01 (0.54%) | 177,000 | 329.74 | 0 | 0 | 1,850 | 1,970 | 1,730 |
| 07/08/2026 | 1,850 | -0.04 (-2.12%) | 201,700 | 377.39 | 0 | 0 | 1,890 | 2,020 | 1,760 |
| 06/08/2026 | 1,890 | 0.02 (1.07%) | 123,000 | 230.62 | 0 | 0 | 1,870 | 2,000 | 1,740 |
| 05/08/2026 | 1,870 | 0.02 (1.08%) | 97,400 | 182.03 | 0 | 0 | 1,850 | 1,970 | 1,730 |
| 04/08/2026 | 1,850 | -0.01 (-0.54%) | 135,500 | 253.08 | 0 | 0 | 1,860 | 1,990 | 1,730 |
| 03/08/2026 | 1,860 | -0.01 (-0.53%) | 203,100 | 381.36 | 0 | 0 | 1,870 | 2,000 | 1,740 |
| 31/07/2026 | 1,870 | 0.06 (3.31%) | 130,000 | 244.04 | 0 | 0 | 1,810 | 1,930 | 1,690 |
| 30/07/2026 | 1,810 | -0.1 (-5.24%) | 877,900 | 1,679.7 | 0 | 0 | 1,910 | 2,040 | 1,780 |
| 29/07/2026 | 1,910 | -0.01 (-0.52%) | 115,300 | 216.62 | 0 | 0 | 1,920 | 2,050 | 1,790 |
| 28/07/2026 | 1,920 | 0.03 (1.59%) | 137,700 | 261.2 | 0 | 0 | 1,890 | 2,020 | 1,760 |
| 27/07/2026 | 1,890 | -0.01 (-0.53%) | 95,500 | 178.1 | 0 | 0 | 1,900 | 2,030 | 1,770 |
| 24/07/2026 | 1,900 | -0.12 (-5.94%) | 145,100 | 278.23 | 0 | 0 | 2,020 | 2,160 | 1,880 |
| 23/07/2026 | 2,020 | 0.09 (4.66%) | 183,800 | 353.09 | 0 | 0 | 1,930 | 2,060 | 1,800 |
| 22/07/2026 | 1,930 | 0 (0%) | 95,700 | 184.44 | 0 | 0 | 1,930 | 2,060 | 1,800 |
| 21/07/2026 | 1,930 | -0.02 (-1.03%) | 74,300 | 142.51 | 0 | 0 | 1,950 | 2,080 | 1,820 |
| 20/07/2026 | 1,950 | -0.04 (-2.01%) | 432,400 | 830.7 | 0 | 0 | 1,990 | 2,120 | 1,860 |
| 17/07/2026 | 1,990 | 0.03 (1.53%) | 233,600 | 464.36 | 0 | 0 | 1,960 | 2,090 | 1,830 |
| 16/07/2026 | 1,960 | 0.12 (6.52%) | 422,300 | 796.1 | 0 | 0 | 1,840 | 1,960 | 1,720 |
| 15/07/2026 | 1,840 | -0.12 (-6.12%) | 379,000 | 710.65 | 0 | 0 | 1,960 | 2,090 | 1,830 |
| 14/07/2026 | 1,960 | -0.06 (-2.97%) | 157,600 | 307.81 | 0 | 0 | 2,020 | 2,160 | 1,880 |
| 13/07/2026 | 2,020 | 0.02 (1%) | 919,800 | 1,754.28 | 0 | 0 | 2,000 | 2,140 | 1,860 |
| 10/07/2026 | 2,000 | -0.15 (-6.98%) | 656,400 | 1,334.4 | 0 | 0 | 2,150 | 2,300 | 2,000 |
| 09/07/2026 | 2,150 | -0.11 (-4.87%) | 611,800 | 1,316.67 | 0 | 0 | 2,260 | 2,410 | 2,110 |
| 08/07/2026 | 2,260 | -0.17 (-7.%) | 402,900 | 927.87 | 0 | 0 | 2,430 | 2,600 | 2,260 |
| 07/07/2026 | 2,430 | -0.02 (-0.82%) | 252,700 | 610.13 | 0 | 0 | 2,450 | 2,620 | 2,280 |
| 06/07/2026 | 2,450 | -0.12 (-4.67%) | 147,000 | 368.51 | 0 | 0 | 2,570 | 2,740 | 2,400 |
| 03/07/2026 | 2,570 | -0.03 (-1.15%) | 229,200 | 585.23 | 0 | 0 | 2,600 | 2,780 | 2,420 |
| 02/07/2026 | 2,600 | 0 (0%) | 112,100 | 289.24 | 0 | 0 | 2,600 | 2,780 | 2,420 |
| 01/07/2026 | 2,600 | 0.01 (0.39%) | 88,100 | 227.93 | 0 | 0 | 2,590 | 2,770 | 2,410 |
| 30/06/2026 | 2,590 | 0 (0%) | 92,000 | 239.73 | 0 | 0 | 2,590 | 2,770 | 2,410 |
| 29/06/2026 | 2,590 | -0.03 (-1.15%) | 226,500 | 587.42 | 0 | 0 | 2,620 | 2,800 | 2,440 |
| 26/06/2026 | 2,620 | -0.07 (-2.6%) | 284,000 | 743.53 | 0 | 0 | 2,690 | 2,870 | 2,510 |
| 25/06/2026 | 2,690 | 0.01 (0.37%) | 178,800 | 480.55 | 0 | 0 | 2,680 | 2,860 | 2,500 |
| 24/06/2026 | 2,680 | -0.07 (-2.55%) | 288,500 | 781.34 | 0 | 0 | 2,750 | 2,940 | 2,560 |
| 23/06/2026 | 2,750 | -0.12 (-4.18%) | 176,300 | 496.22 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 22/06/2026 | 2,870 | -0.02 (-0.69%) | 84,900 | 242.4 | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 19/06/2026 | 2,890 | -0.01 (-0.34%) | 207,500 | 600.29 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 18/06/2026 | 2,900 | -0.03 (-1.02%) | 399,500 | 1,161.17 | 0 | 0 | 2,930 | 3,130 | 2,730 |
| 17/06/2026 | 2,930 | 0.01 (0.34%) | 215,000 | 629.91 | 0 | 0 | 2,920 | 3,120 | 2,720 |
| 16/06/2026 | 2,920 | 0.03 (1.04%) | 316,200 | 924. | 0 | 0 | 2,890 | 3,090 | 2,690 |
| 15/06/2026 | 2,890 | -0.02 (-0.69%) | 380,600 | 1,107.4 | 0 | 0 | 2,910 | 3,110 | 2,710 |
| 12/06/2026 | 2,910 | -0.14 (-4.59%) | 321,000 | 939.34 | 0 | 0 | 3,050 | 3,260 | 2,840 |
| 11/06/2026 | 3,050 | -0.01 (-0.33%) | 307,800 | 959.55 | 0 | 0 | 3,060 | 3,270 | 2,850 |
| 10/06/2026 | 3,060 | 0.2 (6.99%) | 758,000 | 2,313.73 | 0 | 0 | 2,860 | 3,060 | 2,660 |
| 09/06/2026 | 2,860 | -0.01 (-0.35%) | 176,500 | 506.18 | 0 | 0 | 2,870 | 3,070 | 2,670 |
| 08/06/2026 | 2,870 | -0.07 (-2.38%) | 132,700 | 381.1 | 0 | 0 | 2,940 | 3,140 | 2,740 |
| 05/06/2026 | 2,940 | -0.02 (-0.68%) | 109,400 | 322.38 | 0 | 0 | 2,960 | 3,160 | 2,760 |
| 04/06/2026 | 2,960 | -0.05 (-1.66%) | 166,300 | 493.48 | 0 | 0 | 3,010 | 3,220 | 2,800 |
| 03/06/2026 | 3,010 | -0.03 (-0.99%) | 201,700 | 605.2 | 0 | 0 | 3,040 | 3,250 | 2,830 |
| 02/06/2026 | 3,040 | -0.1 (-3.18%) | 470,300 | 1,405.42 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 01/06/2026 | 3,140 | -0.07 (-2.18%) | 187,000 | 594.12 | 0 | 0 | 3,210 | 3,430 | 2,990 |
| 29/05/2026 | 3,210 | -0.08 (-2.43%) | 110,600 | 360.01 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 28/05/2026 | 3,290 | 0.03 (0.92%) | 101,500 | 334.76 | 0 | 0 | 3,260 | 3,480 | 3,040 |
| 27/05/2026 | 3,260 | -0.04 (-1.21%) | 134,900 | 442.71 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 26/05/2026 | 3,300 | -0.04 (-1.2%) | 82,000 | 268.52 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 25/05/2026 | 3,340 | -0.01 (-0.3%) | 127,700 | 422.12 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 22/05/2026 | 3,350 | -0.08 (-2.33%) | 197,400 | 668.78 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 21/05/2026 | 3,430 | -0.03 (-0.87%) | 107,600 | 369.23 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 20/05/2026 | 3,460 | -0.04 (-1.14%) | 183,200 | 633.17 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 19/05/2026 | 3,500 | -0.09 (-2.51%) | 171,900 | 603.72 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 18/05/2026 | 3,590 | -0.01 (-0.28%) | 74,800 | 268.83 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 15/05/2026 | 3,600 | -0.26 (-6.74%) | 882,700 | 3,178.27 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 14/05/2026 | 3,860 | 0.01 (0.26%) | 408,400 | 1,517.86 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 13/05/2026 | 3,850 | 0.25 (6.94%) | 728,900 | 2,748.66 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 12/05/2026 | 3,600 | 0.06 (1.69%) | 186,800 | 661.44 | 0 | 0 | 3,540 | 3,780 | 3,300 |
| 11/05/2026 | 3,540 | 0.04 (1.14%) | 193,200 | 679.5 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 08/05/2026 | 3,500 | -0.06 (-1.69%) | 181,700 | 638.84 | 0 | 0 | 3,560 | 3,800 | 3,320 |
| 07/05/2026 | 3,560 | 0.07 (2.01%) | 217,900 | 772.93 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 06/05/2026 | 3,490 | -0.01 (-0.29%) | 162,600 | 567.29 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 05/05/2026 | 3,500 | 0.02 (0.57%) | 338,000 | 1,178.18 | 0 | 0 | 3,480 | 3,720 | 3,240 |
| 04/05/2026 | 3,480 | -0.01 (-0.29%) | 209,900 | 730.73 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 29/04/2026 | 3,490 | 0 (0%) | 156,100 | 547.28 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 28/04/2026 | 3,490 | 0 (0%) | 276,900 | 974.56 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 24/04/2026 | 3,490 | -0.24 (-6.43%) | 570,000 | 2,022.79 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 23/04/2026 | 3,730 | -0.07 (-1.84%) | 156,200 | 584.73 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 22/04/2026 | 3,800 | -0.07 (-1.81%) | 1,220,000 | 4,951.88 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 21/04/2026 | 3,870 | 0.25 (6.91%) | 268,800 | 1,040.26 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 20/04/2026 | 3,620 | 0 (0%) | 316,800 | 1,144.83 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 17/04/2026 | 3,620 | 0 (0%) | 217,700 | 786.63 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 16/04/2026 | 3,620 | -0.01 (-0.28%) | 177,000 | 639.23 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 15/04/2026 | 3,630 | -0.09 (-2.42%) | 621,100 | 2,264.53 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 14/04/2026 | 3,720 | -0.01 (-0.27%) | 316,900 | 1,175.67 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 13/04/2026 | 3,730 | -0.08 (-2.1%) | 287,600 | 1,068.63 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 10/04/2026 | 3,810 | -0.12 (-3.05%) | 560,500 | 2,137.81 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 09/04/2026 | 3,930 | -0.08 (-2.%) | 221,600 | 888.89 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 08/04/2026 | 4,010 | 0.26 (6.93%) | 952,300 | 3,816.91 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 07/04/2026 | 3,750 | -0.11 (-2.85%) | 596,500 | 2,167.68 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 06/04/2026 | 3,860 | -0.16 (-3.98%) | 236,800 | 936.46 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 03/04/2026 | 4,020 | -0.13 (-3.13%) | 163,200 | 660.29 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 02/04/2026 | 4,150 | -0.09 (-2.12%) | 366,500 | 1,502.9 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 01/04/2026 | 4,240 | 0 (0%) | 146,600 | 623.9 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 31/03/2026 | 4,240 | 0 (0%) | 214,500 | 909.13 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 30/03/2026 | 4,240 | -0.08 (-1.85%) | 166,500 | 709.99 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 27/03/2026 | 4,320 | 0 (0%) | 158,800 | 684.93 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 26/03/2026 | 4,320 | 0.01 (0.23%) | 112,500 | 486.57 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 25/03/2026 | 4,310 | 0.01 (0.23%) | 109,600 | 473.03 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 24/03/2026 | 4,300 | 0.04 (0.94%) | 116,000 | 501.1 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 23/03/2026 | 4,260 | -0.32 (-6.99%) | 296,600 | 1,276.83 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 20/03/2026 | 4,580 | -0.2 (-4.18%) | 180,800 | 843.61 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 19/03/2026 | 4,780 | 0 (0%) | 53,100 | 252.08 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 18/03/2026 | 4,780 | -0.01 (-0.21%) | 47,100 | 224.54 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 17/03/2026 | 4,790 | 0 (0%) | 82,600 | 395.08 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 16/03/2026 | 4,790 | -0.03 (-0.62%) | 75,200 | 358.34 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 13/03/2026 | 4,820 | 0.13 (2.77%) | 68,700 | 322.86 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 12/03/2026 | 4,690 | -0.09 (-1.88%) | 78,700 | 373.13 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 11/03/2026 | 4,780 | 0.19 (4.14%) | 134,500 | 632.64 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 10/03/2026 | 4,590 | 0.03 (0.66%) | 144,800 | 660.71 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 09/03/2026 | 4,560 | -0.34 (-6.94%) | 346,000 | 1,591.73 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/03/2026 | 4,900 | -0.02 (-0.41%) | 87,900 | 431.13 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 05/03/2026 | 4,920 | -0.08 (-1.6%) | 97,700 | 483.26 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/03/2026 | 5,000 | 0.04 (0.81%) | 184,100 | 916.47 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 03/03/2026 | 4,960 | -0.25 (-4.8%) | 261,800 | 1,300.52 | 0 | 0 | 5,210 | 5,570 | 4,850 |
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