| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 13/11/2026 | 6,820 | -0.08 (-1.16%) | 1,224,800 | 8,397.91 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 12/11/2026 | 6,900 | -0.07 (-1.%) | 1,079,800 | 7,468.81 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 11/11/2026 | 6,970 | -0.01 (-0.14%) | 1,084,300 | 7,544.5 | 20,000 | 149.2 | 6,980 | 7,460 | 6,500 |
| 10/11/2026 | 6,980 | -0.01 (-0.14%) | 949,100 | 6,639.86 | 20,000 | 149.4 | 6,990 | 7,470 | 6,510 |
| 09/11/2026 | 6,990 | -0.01 (-0.14%) | 1,927,400 | 13,411.77 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/11/2026 | 7,000 | -0.08 (-1.13%) | 1,435,600 | 10,059.32 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 05/11/2026 | 7,080 | -0.09 (-1.26%) | 909,600 | 6,487.45 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 04/11/2026 | 7,170 | 0.13 (1.85%) | 852,600 | 6,053.95 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 03/11/2026 | 7,040 | 0.09 (1.29%) | 650,300 | 4,550.71 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 02/11/2026 | 6,950 | -0.14 (-1.97%) | 2,311,300 | 16,096.2 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 30/10/2026 | 7,090 | -0.16 (-2.21%) | 1,746,900 | 12,492.6 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 29/10/2026 | 7,250 | -0.01 (-0.14%) | 1,940,100 | 14,224.44 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 28/10/2026 | 7,260 | 0.02 (0.28%) | 691,600 | 5,027.81 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 27/10/2026 | 7,240 | -0.02 (-0.28%) | 566,700 | 4,107.38 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 26/10/2026 | 7,260 | 0.02 (0.28%) | 1,279,000 | 9,344.87 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 23/10/2026 | 7,240 | -0.07 (-0.96%) | 964,300 | 6,989.3 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 22/10/2026 | 7,310 | -0.02 (-0.27%) | 749,300 | 5,469.62 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 21/10/2026 | 7,330 | 0.17 (2.37%) | 2,961,000 | 21,562.91 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 20/10/2026 | 7,160 | -0.03 (-0.42%) | 583,500 | 4,176.13 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 19/10/2026 | 7,190 | 0.09 (1.27%) | 837,700 | 6,000.54 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 16/10/2026 | 7,100 | 0.1 (1.43%) | 684,300 | 4,855.89 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 15/10/2026 | 7,000 | -0.06 (-0.85%) | 1,467,200 | 10,269.03 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 14/10/2026 | 7,060 | -0.04 (-0.56%) | 860,200 | 6,095.68 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 13/10/2026 | 7,100 | -0.11 (-1.53%) | 746,700 | 5,340.7 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 12/10/2026 | 7,210 | 0.12 (1.69%) | 935,200 | 6,728.9 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 09/10/2026 | 7,090 | 0.03 (0.42%) | 920,600 | 6,533.79 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 08/10/2026 | 7,060 | -0.14 (-1.94%) | 1,533,500 | 11,022.76 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 07/10/2026 | 7,200 | 0.17 (2.42%) | 1,133,500 | 8,059.93 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 06/10/2026 | 7,030 | -0.01 (-0.14%) | 2,438,000 | 17,041.07 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 05/10/2026 | 7,040 | -0.01 (-0.14%) | 912,500 | 6,463.61 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 02/10/2026 | 7,050 | -0.11 (-1.54%) | 1,540,600 | 10,938.8 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 01/10/2026 | 7,160 | 0 (0%) | 1,089,400 | 7,810.06 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 30/09/2026 | 7,160 | -0.1 (-1.38%) | 1,021,900 | 7,374.33 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 29/09/2026 | 7,260 | 0.09 (1.26%) | 1,199,400 | 8,638.39 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 28/09/2026 | 7,170 | -0.3 (-4.02%) | 3,663,000 | 26,551.06 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 25/09/2026 | 7,470 | -0.06 (-0.8%) | 1,803,900 | 13,580.75 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 24/09/2026 | 7,530 | 0.02 (0.27%) | 2,345,000 | 17,642.42 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 23/09/2026 | 7,510 | -0.14 (-1.83%) | 2,730,800 | 20,521.97 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 22/09/2026 | 7,650 | -0.06 (-0.78%) | 3,171,700 | 24,428.35 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 21/09/2026 | 7,710 | 0.45 (6.2%) | 6,395,300 | 48,727.51 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 18/09/2026 | 7,260 | -0.04 (-0.55%) | 1,322,500 | 9,672.74 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 17/09/2026 | 7,300 | 0 (0%) | 1,949,900 | 14,232.41 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 16/09/2026 | 7,300 | -0.14 (-1.88%) | 2,161,300 | 15,909.2 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 15/09/2026 | 7,440 | 0.05 (0.68%) | 2,316,300 | 17,320.86 | 0 | 0 | 7,390 | 7,900 | 6,880 |
| 14/09/2026 | 7,390 | 0.22 (3.07%) | 3,703,200 | 27,240.35 | 350,000 | 2,334.5 | 7,170 | 7,670 | 6,670 |
| 11/09/2026 | 7,170 | -0.13 (-1.78%) | 2,197,500 | 15,966.03 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 10/09/2026 | 7,300 | -0.05 (-0.68%) | 1,136,900 | 8,282.66 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 09/09/2026 | 7,350 | 0.17 (2.37%) | 4,275,800 | 31,292.46 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 08/09/2026 | 7,180 | 0.13 (1.84%) | 1,036,300 | 7,378.21 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 07/09/2026 | 7,050 | -0.08 (-1.12%) | 1,018,800 | 7,275.56 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 04/09/2026 | 7,130 | 0.04 (0.56%) | 1,072,600 | 7,644.74 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 03/09/2026 | 7,090 | 0.06 (0.85%) | 659,500 | 4,684.04 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 28/08/2026 | 7,030 | -0.05 (-0.71%) | 863,300 | 6,103.69 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 27/08/2026 | 7,080 | 0 (0%) | 1,122,500 | 7,922.23 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 26/08/2026 | 7,080 | 0.03 (0.43%) | 593,700 | 4,198.37 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 25/08/2026 | 7,050 | -0.08 (-1.12%) | 997,500 | 7,073.84 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 24/08/2026 | 7,130 | 0.01 (0.14%) | 1,238,500 | 8,860.97 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 21/08/2026 | 7,120 | 0.22 (3.19%) | 1,129,700 | 7,915.14 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 20/08/2026 | 6,900 | 0 (0%) | 656,400 | 4,564.14 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 19/08/2026 | 6,900 | -0.13 (-1.85%) | 1,425,000 | 9,884.3 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 18/08/2026 | 7,030 | -0.03 (-0.42%) | 599,800 | 4,241.74 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 17/08/2026 | 7,060 | -0.04 (-0.56%) | 461,000 | 3,263.68 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 14/08/2026 | 7,100 | -0.12 (-1.66%) | 1,572,800 | 11,202.61 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 13/08/2026 | 7,220 | -0.12 (-1.63%) | 1,318,800 | 9,601.35 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 12/08/2026 | 7,340 | -0.12 (-1.61%) | 1,382,600 | 10,251.31 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 11/08/2026 | 7,460 | 0.17 (2.33%) | 3,561,800 | 26,415.57 | 0 | 0 | 7,290 | 7,800 | 6,780 |
| 10/08/2026 | 7,290 | 0.14 (1.96%) | 1,244,000 | 8,985.06 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 07/08/2026 | 7,150 | 0.05 (0.7%) | 1,587,500 | 11,400.84 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 06/08/2026 | 7,100 | -0.06 (-0.84%) | 837,800 | 5,964.18 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 05/08/2026 | 7,160 | -0.05 (-0.69%) | 1,325,200 | 9,579.87 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 04/08/2026 | 7,210 | 0.01 (0.14%) | 1,362,200 | 9,845.57 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 03/08/2026 | 7,200 | 0.09 (1.27%) | 1,166,500 | 8,344.57 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 31/07/2026 | 7,110 | 0.02 (0.28%) | 1,157,100 | 8,288.14 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 30/07/2026 | 7,090 | 0.25 (3.65%) | 1,506,500 | 10,668.15 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 29/07/2026 | 6,840 | 0.02 (0.29%) | 385,200 | 2,625.98 | 397,600 | 2,524.76 | 6,820 | 7,290 | 6,350 |
| 28/07/2026 | 6,820 | 0.07 (1.04%) | 453,100 | 3,054.46 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 27/07/2026 | 6,750 | -0.03 (-0.44%) | 641,600 | 4,336.2 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 24/07/2026 | 6,780 | 0.07 (1.04%) | 714,800 | 4,863.3 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 23/07/2026 | 6,710 | 0.03 (0.45%) | 570,800 | 3,820.81 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 22/07/2026 | 6,680 | -0.19 (-2.77%) | 645,100 | 4,348.41 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 21/07/2026 | 6,870 | 0 (0%) | 715,900 | 4,884.57 | 0 | 0 | 6,870 | 7,350 | 6,390 |
| 20/07/2026 | 7,170 | -0.05 (-0.69%) | 1,465,600 | 10,467.92 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 17/07/2026 | 7,220 | 0.02 (0.28%) | 521,300 | 3,747.73 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 16/07/2026 | 7,200 | 0.08 (1.12%) | 617,300 | 4,391.95 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 15/07/2026 | 7,120 | -0.13 (-1.79%) | 417,500 | 3,004.4 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 14/07/2026 | 7,250 | 0.02 (0.28%) | 595,000 | 4,288.08 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 13/07/2026 | 7,230 | -0.02 (-0.28%) | 1,275,000 | 9,152.5 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 10/07/2026 | 7,250 | -0.06 (-0.82%) | 612,500 | 4,474.07 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 09/07/2026 | 7,310 | -0.16 (-2.14%) | 861,400 | 6,357.65 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 08/07/2026 | 7,470 | -0.03 (-0.4%) | 1,140,400 | 8,661.87 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/07/2026 | 7,500 | 0.19 (2.6%) | 2,077,100 | 15,394.34 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 06/07/2026 | 7,310 | -0.09 (-1.22%) | 914,200 | 6,745.11 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 03/07/2026 | 7,400 | 0.04 (0.54%) | 714,000 | 5,256.67 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 02/07/2026 | 7,360 | 0 (0%) | 360,400 | 2,644.4 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 01/07/2026 | 7,360 | 0.05 (0.68%) | 493,300 | 3,608.79 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 30/06/2026 | 7,310 | -0.02 (-0.27%) | 322,400 | 2,366.58 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 29/06/2026 | 7,330 | -0.04 (-0.54%) | 861,600 | 6,332.77 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 26/06/2026 | 7,370 | -0.06 (-0.81%) | 627,900 | 4,640.25 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 25/06/2026 | 7,430 | 0.03 (0.41%) | 1,695,700 | 12,599.5 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 24/06/2026 | 7,400 | -0.01 (-0.13%) | 907,200 | 6,693.78 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 23/06/2026 | 7,410 | 0 (0%) | 962,400 | 7,103.15 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 22/06/2026 | 7,410 | -0.02 (-0.27%) | 768,600 | 5,685.04 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 19/06/2026 | 7,430 | 0.05 (0.68%) | 1,422,800 | 10,581.26 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 18/06/2026 | 7,380 | -0.02 (-0.27%) | 933,000 | 6,893.85 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 17/06/2026 | 7,400 | 0.09 (1.23%) | 2,172,100 | 16,005.09 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 16/06/2026 | 7,310 | 0.01 (0.14%) | 1,206,700 | 8,798.65 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 15/06/2026 | 7,300 | 0.04 (0.55%) | 1,237,000 | 9,028.86 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 12/06/2026 | 7,260 | 0.16 (2.25%) | 2,401,200 | 17,525.47 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 11/06/2026 | 7,100 | 0.06 (0.85%) | 827,700 | 5,856.72 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 10/06/2026 | 7,040 | 0.12 (1.73%) | 850,200 | 5,924.39 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 09/06/2026 | 6,920 | 0.09 (1.32%) | 462,800 | 3,213.38 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 08/06/2026 | 6,830 | -0.1 (-1.44%) | 1,001,900 | 6,893.45 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 05/06/2026 | 6,930 | -0.04 (-0.57%) | 416,600 | 2,899.92 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 04/06/2026 | 6,970 | -0.03 (-0.43%) | 373,000 | 2,603.87 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 03/06/2026 | 7,000 | 0.02 (0.29%) | 406,500 | 2,837.95 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 02/06/2026 | 6,980 | -0.05 (-0.71%) | 675,600 | 4,734.69 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 01/06/2026 | 7,030 | 0.01 (0.14%) | 497,400 | 3,506.3 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 29/05/2026 | 7,020 | -0.04 (-0.57%) | 394,900 | 2,788.27 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 28/05/2026 | 7,060 | 0.01 (0.14%) | 580,700 | 4,116.18 | 20,000 | 131.2 | 7,050 | 7,540 | 6,560 |
| 27/05/2026 | 7,050 | 0 (0%) | 401,100 | 2,830.89 | 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 |
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