| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 27/05/2026 | 7,070 | 0.02 (0.28%) | 204,700 | 1,445.76 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 26/05/2026 | 7,050 | 0.04 (0.57%) | 535,500 | 3,765.03 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 25/05/2026 | 7,010 | -0.03 (-0.43%) | 614,900 | 4,340.23 | 40,000 | 262 | 7,040 | 7,530 | 6,550 |
| 22/05/2026 | 7,040 | 0.04 (0.57%) | 531,000 | 3,730.95 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 21/05/2026 | 7,000 | -0.03 (-0.43%) | 442,600 | 3,102.39 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 20/05/2026 | 7,030 | -0.07 (-0.99%) | 1,168,900 | 8,241.19 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 19/05/2026 | 7,100 | -0.05 (-0.7%) | 1,038,200 | 7,439.53 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 18/05/2026 | 7,150 | 0.03 (0.42%) | 550,800 | 3,926.31 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/05/2026 | 7,120 | 0 (0%) | 734,300 | 5,243.85 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 14/05/2026 | 7,120 | -0.04 (-0.56%) | 674,500 | 4,835.68 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 13/05/2026 | 7,160 | 0.02 (0.28%) | 1,119,500 | 8,041.85 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 12/05/2026 | 7,140 | 0 (0%) | 799,400 | 5,743.79 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 11/05/2026 | 7,140 | -0.05 (-0.7%) | 910,000 | 6,546.28 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/05/2026 | 7,190 | -0.11 (-1.51%) | 855,100 | 6,195.51 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 07/05/2026 | 7,300 | -0.15 (-2.01%) | 1,337,000 | 9,893.89 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 06/05/2026 | 7,450 | 0.08 (1.09%) | 1,389,600 | 10,321.17 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 05/05/2026 | 7,370 | -0.11 (-1.47%) | 700,500 | 5,163.94 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 04/05/2026 | 7,480 | 0.17 (2.33%) | 3,180,400 | 23,740.04 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 29/04/2026 | 7,310 | 0.32 (4.58%) | 2,647,000 | 19,212.41 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 28/04/2026 | 6,990 | -0.01 (-0.14%) | 521,500 | 3,651.28 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 24/04/2026 | 7,000 | -0.02 (-0.28%) | 770,600 | 5,388.57 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 23/04/2026 | 7,020 | -0.01 (-0.14%) | 850,100 | 5,975.67 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 22/04/2026 | 7,030 | -0.02 (-0.28%) | 859,100 | 6,047.88 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 21/04/2026 | 7,050 | 0.01 (0.14%) | 510,300 | 3,607.64 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 20/04/2026 | 7,040 | 0.01 (0.14%) | 458,500 | 3,239.47 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 17/04/2026 | 7,030 | -0.01 (-0.14%) | 630,300 | 4,447.26 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 16/04/2026 | 7,040 | -0.08 (-1.12%) | 663,700 | 4,688.82 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/04/2026 | 7,120 | 0.02 (0.28%) | 1,423,300 | 10,192.92 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 14/04/2026 | 7,100 | 0.09 (1.28%) | 912,700 | 6,484. | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 13/04/2026 | 7,010 | -0.08 (-1.13%) | 987,200 | 6,931.12 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 10/04/2026 | 7,090 | -0.02 (-0.28%) | 879,500 | 6,272.5 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 09/04/2026 | 7,110 | 0.02 (0.28%) | 1,961,000 | 13,933.84 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 08/04/2026 | 7,090 | 0.25 (3.65%) | 1,360,000 | 9,579.35 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 07/04/2026 | 6,840 | -0.04 (-0.58%) | 494,400 | 3,397.56 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 06/04/2026 | 6,880 | -0.06 (-0.86%) | 401,600 | 2,778.99 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 03/04/2026 | 6,940 | -0.06 (-0.86%) | 448,500 | 3,128.63 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/04/2026 | 7,000 | -0.08 (-1.13%) | 855,800 | 5,994.18 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 01/04/2026 | 7,080 | 0.06 (0.85%) | 993,500 | 7,034.34 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 31/03/2026 | 7,020 | 0 (0%) | 763,300 | 5,366.23 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 30/03/2026 | 7,020 | -0.01 (-0.14%) | 647,200 | 4,518.4 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 27/03/2026 | 7,030 | 0.05 (0.72%) | 905,200 | 6,343.17 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 26/03/2026 | 6,980 | 0.04 (0.58%) | 899,600 | 6,268.8 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 25/03/2026 | 6,940 | 0.2 (2.97%) | 628,800 | 4,333.83 | 0 | 0 | 6,740 | 7,210 | 6,270 |
| 24/03/2026 | 6,740 | 0.05 (0.75%) | 1,058,200 | 7,212.43 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 23/03/2026 | 6,690 | -0.26 (-3.74%) | 1,528,300 | 10,379.08 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 20/03/2026 | 6,950 | -0.05 (-0.71%) | 617,400 | 4,309.25 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 19/03/2026 | 7,000 | -0.11 (-1.55%) | 2,082,700 | 14,605.23 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 18/03/2026 | 7,110 | -0.08 (-1.11%) | 828,400 | 5,923.47 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 17/03/2026 | 7,190 | -0.06 (-0.83%) | 1,031,800 | 7,465.65 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 16/03/2026 | 7,250 | 0.16 (2.26%) | 1,268,800 | 9,169.78 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 13/03/2026 | 7,090 | 0 (0%) | 2,164,000 | 15,392.7 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 12/03/2026 | 7,090 | -0.04 (-0.56%) | 770,200 | 5,463.33 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 11/03/2026 | 7,130 | 0.22 (3.18%) | 1,033,100 | 7,275.15 | 0 | 0 | 6,910 | 7,390 | 6,430 |
| 10/03/2026 | 6,910 | -0.01 (-0.14%) | 2,138,900 | 14,854.8 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 09/03/2026 | 6,920 | -0.52 (-6.99%) | 4,710,800 | 32,599.37 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 06/03/2026 | 7,440 | -0.14 (-1.85%) | 1,192,800 | 8,936.25 | 0 | 0 | 7,580 | 8,110 | 7,050 |
| 05/03/2026 | 7,580 | 0.03 (0.4%) | 1,116,800 | 8,505.59 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 04/03/2026 | 7,550 | -0.13 (-1.69%) | 2,728,400 | 20,656.55 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 03/03/2026 | 7,680 | -0.02 (-0.26%) | 1,533,100 | 11,817.66 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 02/03/2026 | 7,700 | -0.2 (-2.53%) | 3,299,500 | 25,555.81 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 27/02/2026 | 7,900 | -0.16 (-1.99%) | 1,323,100 | 10,567.65 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 26/02/2026 | 8,060 | 0 (0%) | 905,700 | 7,310.02 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 25/02/2026 | 8,060 | 0.02 (0.25%) | 1,917,300 | 15,461.74 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 24/02/2026 | 8,040 | 0.1 (1.26%) | 1,815,100 | 14,647.65 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 23/02/2026 | 7,940 | 0.13 (1.66%) | 727,100 | 5,776.25 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 13/02/2026 | 7,810 | -0.04 (-0.51%) | 639,500 | 5,005.61 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 12/02/2026 | 7,850 | 0 (0%) | 470,700 | 3,700.69 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 11/02/2026 | 7,850 | 0.01 (0.13%) | 699,000 | 5,478.34 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 10/02/2026 | 7,840 | 0.09 (1.16%) | 1,375,700 | 10,746.41 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 09/02/2026 | 7,750 | -0.02 (-0.26%) | 919,500 | 7,152.72 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 06/02/2026 | 7,770 | -0.22 (-2.75%) | 1,576,500 | 12,386.78 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 05/02/2026 | 7,990 | -0.05 (-0.62%) | 1,914,300 | 15,497.44 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 04/02/2026 | 8,040 | 0.17 (2.16%) | 2,640,100 | 21,004.35 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 03/02/2026 | 7,870 | 0.04 (0.51%) | 1,348,500 | 10,630.86 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 02/02/2026 | 7,830 | -0.12 (-1.51%) | 1,348,700 | 10,590.2 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 30/01/2026 | 7,950 | 0 (0%) | 1,510,300 | 12,024.02 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 29/01/2026 | 7,950 | 0.13 (1.66%) | 1,199,300 | 9,526.96 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 28/01/2026 | 7,820 | 0.02 (0.26%) | 1,236,300 | 9,656.39 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 27/01/2026 | 7,800 | -0.01 (-0.13%) | 1,002,300 | 7,809.27 | 0 | 0 | 7,810 | 8,350 | 7,270 |
| 26/01/2026 | 7,810 | -0.19 (-2.38%) | 2,093,900 | 16,464.96 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 23/01/2026 | 8,000 | -0.11 (-1.36%) | 984,400 | 7,925.4 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 22/01/2026 | 8,110 | 0.14 (1.76%) | 1,734,900 | 14,115.88 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 21/01/2026 | 7,970 | -0.05 (-0.62%) | 1,749,500 | 13,969.92 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 20/01/2026 | 8,020 | -0.02 (-0.25%) | 1,548,600 | 12,483.7 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 19/01/2026 | 8,040 | 0 (0%) | 1,230,700 | 9,907.55 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 16/01/2026 | 8,040 | -0.05 (-0.62%) | 1,192,100 | 9,630.71 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 15/01/2026 | 8,090 | -0.03 (-0.37%) | 1,614,600 | 13,061.31 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 14/01/2026 | 8,120 | 0.13 (1.63%) | 3,437,500 | 27,677.41 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 13/01/2026 | 7,990 | -0.07 (-0.87%) | 1,509,200 | 12,093.31 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 12/01/2026 | 8,060 | 0.3 (3.87%) | 1,943,900 | 15,381.63 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 09/01/2026 | 7,760 | -0.07 (-0.89%) | 1,333,700 | 10,394.78 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 08/01/2026 | 7,830 | 0 (0%) | 1,134,000 | 8,933.99 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 07/01/2026 | 7,830 | 0.16 (2.09%) | 1,449,900 | 11,262.45 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 06/01/2026 | 7,670 | -0.03 (-0.39%) | 1,191,000 | 9,204.64 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 05/01/2026 | 7,700 | -0.18 (-2.28%) | 1,704,200 | 13,374.92 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 31/12/2025 | 7,880 | 0.03 (0.38%) | 1,060,200 | 8,369.6 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 30/12/2025 | 7,850 | 0.02 (0.26%) | 863,500 | 6,809.38 | 0 | 0 | 7,830 | 8,370 | 7,290 |
| 29/12/2025 | 7,830 | 0.03 (0.38%) | 931,700 | 7,312.96 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 26/12/2025 | 7,800 | -0.11 (-1.39%) | 2,792,400 | 21,810.5 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 25/12/2025 | 7,910 | -0.04 (-0.5%) | 1,288,600 | 10,242.25 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 24/12/2025 | 7,950 | -0.02 (-0.25%) | 1,444,900 | 11,526.47 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 23/12/2025 | 7,970 | -0.08 (-0.99%) | 2,496,100 | 20,034.61 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 22/12/2025 | 8,050 | 0.03 (0.37%) | 1,414,700 | 11,385.62 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 19/12/2025 | 8,020 | -0.07 (-0.87%) | 1,250,900 | 10,070.97 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 18/12/2025 | 8,090 | 0.03 (0.37%) | 746,200 | 6,026.15 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 17/12/2025 | 8,060 | -0.08 (-0.98%) | 1,222,400 | 9,896.68 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 16/12/2025 | 8,140 | 0.16 (2.01%) | 1,500,300 | 12,082.97 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 15/12/2025 | 7,980 | 0.03 (0.38%) | 2,206,800 | 17,666.12 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 12/12/2025 | 7,950 | -0.48 (-5.69%) | 6,507,100 | 53,412.48 | 0 | 0 | 8,430 | 9,020 | 7,840 |
| 11/12/2025 | 8,430 | -0.21 (-2.43%) | 3,735,000 | 31,828.72 | 0 | 0 | 8,640 | 9,240 | 8,040 |
| 10/12/2025 | 8,640 | -0.21 (-2.37%) | 2,547,200 | 22,206.41 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 09/12/2025 | 8,850 | 0.37 (4.36%) | 8,552,400 | 75,223.77 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 08/12/2025 | 8,480 | -0.14 (-1.62%) | 2,385,900 | 20,398.54 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 05/12/2025 | 8,620 | 0 (0%) | 4,126,800 | 35,906.76 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 04/12/2025 | 8,620 | 0.16 (1.89%) | 5,511,000 | 47,929.96 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 03/12/2025 | 8,460 | 0.06 (0.71%) | 3,739,000 | 31,866.26 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 02/12/2025 | 8,400 | 0 (0%) | 1,561,900 | 13,069.64 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 01/12/2025 | 8,400 | 0.05 (0.6%) | 3,008,500 | 25,509.99 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 28/11/2025 | 8,350 | -0.04 (-0.48%) | 2,203,900 | 18,484.36 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 27/11/2025 | 8,390 | 0 (0%) | 2,209,100 | 18,665.93 | 0 | 0 | 8,390 | 8,970 | 7,810 |
계좌개설
트레이딩 시스템
프로모션
상품 & 서비스
지원
주식자본시장 서비스
부채자본시장 서비스
기업금융 상담 서비스
M&A자문 서비스
분석자료
주식정보 조회
증시 캘린더
주주총회
경영활동
재무제표
연례 보고서
회사정보
회사 뉴스
취업기회
BSC Trading 
BSC Smart Invest 
원격 상담 
한국어