| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 05/11/2026 | 7,700 | -0.09 (-1.16%) | 24,100 | 185.8 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 04/11/2026 | 7,790 | 0.1 (1.3%) | 44,900 | 347.29 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 03/11/2026 | 7,690 | 0.09 (1.18%) | 42,000 | 319.73 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 02/11/2026 | 7,600 | 0 (0%) | 42,300 | 319.44 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 30/10/2026 | 7,600 | -0.09 (-1.17%) | 95,400 | 727.61 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 29/10/2026 | 7,690 | 0.08 (1.05%) | 27,700 | 210.88 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 28/10/2026 | 7,610 | -0.07 (-0.91%) | 30,300 | 231.4 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 27/10/2026 | 7,680 | 0.02 (0.26%) | 11,800 | 90.01 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 26/10/2026 | 7,660 | -0.05 (-0.65%) | 42,200 | 323.9 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 23/10/2026 | 7,710 | 0.01 (0.13%) | 37,100 | 283.93 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 22/10/2026 | 7,700 | 0.08 (1.05%) | 24,700 | 188.6 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 21/10/2026 | 7,620 | 0.02 (0.26%) | 59,600 | 454.29 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 20/10/2026 | 7,600 | 0 (0%) | 11,500 | 86.96 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 19/10/2026 | 7,600 | 0.06 (0.8%) | 16,900 | 127.46 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 16/10/2026 | 7,540 | -0.06 (-0.79%) | 24,100 | 182. | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 15/10/2026 | 7,600 | 0.05 (0.66%) | 15,000 | 112.69 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 14/10/2026 | 7,550 | -0.04 (-0.53%) | 24,100 | 180.92 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 13/10/2026 | 7,590 | -0.01 (-0.13%) | 21,700 | 163.99 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 12/10/2026 | 7,600 | 0 (0%) | 22,100 | 167.61 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 09/10/2026 | 7,600 | 0 (0%) | 28,200 | 213.63 | 177,200 | 1,437.09 | 7,600 | 8,130 | 7,070 |
| 08/10/2026 | 7,600 | 0.01 (0.13%) | 21,100 | 160.04 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 07/10/2026 | 7,590 | 0.09 (1.2%) | 26,200 | 196.59 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 06/10/2026 | 7,500 | 0 (0%) | 26,600 | 200.5 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 05/10/2026 | 7,500 | -0.28 (-3.6%) | 26,100 | 197.25 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 02/10/2026 | 7,780 | 0 (0%) | 14,700 | 113.3 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 01/10/2026 | 7,780 | -0.01 (-0.13%) | 16,800 | 130.5 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 30/09/2026 | 7,790 | 0.06 (0.78%) | 28,200 | 216.74 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 29/09/2026 | 7,730 | -0.09 (-1.15%) | 28,700 | 222.35 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 28/09/2026 | 7,820 | -0.07 (-0.89%) | 26,100 | 203.53 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 25/09/2026 | 7,890 | 0 (0%) | 5,500 | 43.38 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 24/09/2026 | 7,890 | 0.02 (0.25%) | 24,500 | 192.27 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 23/09/2026 | 7,870 | -0.03 (-0.38%) | 67,100 | 529.97 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 22/09/2026 | 7,900 | -0.03 (-0.38%) | 20,400 | 161.58 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 21/09/2026 | 7,930 | -0.02 (-0.25%) | 5,200 | 41.25 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 18/09/2026 | 7,950 | 0 (0%) | 7,200 | 57.14 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 17/09/2026 | 7,950 | 0.03 (0.38%) | 19,600 | 155.45 | 0 | 0 | 7,920 | 8,470 | 7,370 |
| 16/09/2026 | 7,920 | -0.06 (-0.75%) | 24,600 | 195.22 | 158,000 | 1,271.9 | 7,980 | 8,530 | 7,430 |
| 15/09/2026 | 7,980 | -0.02 (-0.25%) | 38,800 | 309.07 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 14/09/2026 | 8,000 | -0.04 (-0.5%) | 59,900 | 482.16 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 11/09/2026 | 8,040 | -0.05 (-0.62%) | 49,400 | 400.55 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 10/09/2026 | 8,090 | 0 (0%) | 41,600 | 334.18 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 09/09/2026 | 8,090 | 0 (0%) | 46,500 | 373.65 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 08/09/2026 | 8,090 | -0.01 (-0.12%) | 30,600 | 247.12 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 07/09/2026 | 8,100 | -0.04 (-0.49%) | 81,100 | 656.66 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 04/09/2026 | 8,140 | -0.05 (-0.61%) | 96,800 | 789.09 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 03/09/2026 | 8,190 | 0.01 (0.12%) | 148,200 | 1,211.15 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 28/08/2026 | 8,180 | 0.06 (0.74%) | 36,400 | 294.68 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 27/08/2026 | 8,120 | -0.12 (-1.46%) | 21,500 | 174.95 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 26/08/2026 | 8,240 | 0.04 (0.49%) | 20,900 | 170.75 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 25/08/2026 | 8,200 | -0.09 (-1.09%) | 79,900 | 659.17 | 500,000 | 4,175 | 8,290 | 8,870 | 7,710 |
| 24/08/2026 | 8,290 | 0.06 (0.73%) | 273,600 | 2,281.17 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 21/08/2026 | 8,230 | 0.08 (0.98%) | 177,600 | 1,460.19 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 20/08/2026 | 8,150 | 0.1 (1.24%) | 255,400 | 2,066.65 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 19/08/2026 | 8,050 | -0.01 (-0.12%) | 44,200 | 355.53 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 18/08/2026 | 8,060 | -0.05 (-0.62%) | 133,800 | 1,085.62 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 17/08/2026 | 8,110 | 0.05 (0.62%) | 223,700 | 1,803.17 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 14/08/2026 | 8,060 | -0.07 (-0.86%) | 90,600 | 725.87 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 13/08/2026 | 8,130 | -0.05 (-0.61%) | 63,300 | 508.19 | 0 | 0 | 8,180 | 8,750 | 7,610 |
| 12/08/2026 | 8,180 | 0.01 (0.12%) | 59,600 | 484.62 | 0 | 0 | 8,170 | 8,740 | 7,600 |
| 11/08/2026 | 8,170 | 0.08 (0.99%) | 114,000 | 925.4 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 10/08/2026 | 8,090 | -0.02 (-0.25%) | 107,800 | 869.06 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 07/08/2026 | 8,110 | 0.06 (0.75%) | 40,300 | 324.38 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 06/08/2026 | 8,050 | -0.02 (-0.25%) | 69,300 | 555.33 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 05/08/2026 | 8,070 | 0.02 (0.25%) | 21,600 | 174.04 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 04/08/2026 | 8,050 | -0.09 (-1.11%) | 177,400 | 1,439.11 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 03/08/2026 | 8,140 | 0.18 (2.26%) | 182,500 | 1,476.44 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 31/07/2026 | 7,960 | 0.21 (2.71%) | 117,000 | 915.23 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 30/07/2026 | 7,750 | 0.21 (2.79%) | 127,200 | 996.87 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 29/07/2026 | 7,540 | -0.01 (-0.13%) | 17,400 | 131.9 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 28/07/2026 | 7,550 | 0.05 (0.67%) | 30,500 | 229.24 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 27/07/2026 | 7,500 | -0.01 (-0.13%) | 14,900 | 111.99 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 24/07/2026 | 7,510 | -0.26 (-3.35%) | 38,800 | 293.95 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 23/07/2026 | 7,770 | 0.12 (1.57%) | 53,900 | 410.15 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 22/07/2026 | 7,650 | -0.11 (-1.42%) | 38,500 | 294.09 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 21/07/2026 | 7,760 | -0.04 (-0.51%) | 65,400 | 509.83 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 20/07/2026 | 7,800 | -0.04 (-0.51%) | 71,000 | 549.27 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 17/07/2026 | 7,840 | 0.18 (2.35%) | 68,500 | 523.45 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 16/07/2026 | 7,660 | 0.01 (0.13%) | 118,800 | 909.64 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 15/07/2026 | 7,650 | 0.05 (0.66%) | 97,100 | 742.8 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 14/07/2026 | 7,600 | -0.1 (-1.3%) | 169,900 | 1,273.63 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 13/07/2026 | 7,700 | -0.19 (-2.41%) | 170,900 | 1,319.73 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 10/07/2026 | 7,890 | -0.12 (-1.5%) | 83,500 | 663.72 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 09/07/2026 | 8,010 | 0.03 (0.38%) | 81,200 | 653.04 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 08/07/2026 | 7,980 | 0 (0%) | 146,800 | 1,173.36 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 07/07/2026 | 7,980 | -0.14 (-1.72%) | 111,500 | 896.76 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 06/07/2026 | 8,120 | -0.27 (-3.22%) | 141,400 | 1,168.72 | 0 | 0 | 8,390 | 8,970 | 7,810 |
| 03/07/2026 | 8,390 | -0.17 (-1.99%) | 265,200 | 2,250.46 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 02/07/2026 | 9,560 | 0.25 (2.69%) | 484,000 | 4,594.66 | 0 | 0 | 9,310 | 9,960 | 8,660 |
| 01/07/2026 | 9,310 | 0.06 (0.65%) | 305,100 | 2,833.45 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 30/06/2026 | 9,250 | -0.03 (-0.32%) | 75,100 | 695.97 | 0 | 0 | 9,280 | 9,920 | 8,640 |
| 29/06/2026 | 9,280 | 0.06 (0.65%) | 173,700 | 1,609.31 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 26/06/2026 | 9,220 | 0.07 (0.77%) | 90,400 | 829.69 | 0 | 0 | 9,150 | 9,790 | 8,510 |
| 25/06/2026 | 9,150 | 0.05 (0.55%) | 60,700 | 553.43 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 24/06/2026 | 9,100 | 0.04 (0.44%) | 145,500 | 1,328.49 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 23/06/2026 | 9,060 | -0.19 (-2.05%) | 200,300 | 1,828.76 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 22/06/2026 | 9,250 | -0.13 (-1.39%) | 53,100 | 493.7 | 0 | 0 | 9,380 | 10,000 | 8,730 |
| 19/06/2026 | 9,380 | -0.05 (-0.53%) | 104,400 | 983.35 | 0 | 0 | 9,430 | 10,050 | 8,770 |
| 18/06/2026 | 9,430 | -0.05 (-0.53%) | 158,200 | 1,492.9 | 0 | 0 | 9,480 | 10,100 | 8,820 |
| 17/06/2026 | 9,480 | -0.03 (-0.32%) | 91,200 | 867.81 | 0 | 0 | 9,510 | 10,150 | 8,850 |
| 16/06/2026 | 9,510 | 0.29 (3.15%) | 475,600 | 4,514.99 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 15/06/2026 | 9,220 | 0.06 (0.66%) | 161,200 | 1,476.61 | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 12/06/2026 | 9,160 | 0.04 (0.44%) | 57,600 | 526.4 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 11/06/2026 | 9,120 | 0.02 (0.22%) | 69,700 | 636.45 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 10/06/2026 | 9,100 | 0.09 (1.%) | 109,800 | 999.22 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 09/06/2026 | 9,010 | 0.05 (0.56%) | 184,600 | 1,662.2 | 0 | 0 | 8,960 | 9,580 | 8,340 |
| 08/06/2026 | 8,960 | 0.03 (0.34%) | 69,300 | 620.24 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 05/06/2026 | 8,930 | -0.05 (-0.56%) | 44,900 | 401.76 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 04/06/2026 | 8,980 | -0.07 (-0.77%) | 22,200 | 199.53 | 0 | 0 | 9,050 | 9,680 | 8,420 |
| 03/06/2026 | 9,050 | -0.01 (-0.11%) | 39,700 | 357.39 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 02/06/2026 | 9,060 | 0 (0%) | 60,900 | 547.96 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 01/06/2026 | 9,060 | 0.04 (0.44%) | 15,800 | 143. | 0 | 0 | 9,020 | 9,650 | 8,390 |
| 29/05/2026 | 9,020 | -0.04 (-0.44%) | 45,300 | 408.74 | 0 | 0 | 9,060 | 9,690 | 8,430 |
| 28/05/2026 | 9,060 | 0.08 (0.89%) | 81,200 | 735.68 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 27/05/2026 | 8,980 | 0.01 (0.11%) | 163,600 | 1,483.85 | 0 | 0 | 8,970 | 9,590 | 8,350 |
| 26/05/2026 | 8,970 | 0.05 (0.56%) | 33,900 | 301.83 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 25/05/2026 | 8,920 | -0.02 (-0.22%) | 66,500 | 592.67 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 22/05/2026 | 8,940 | 0.03 (0.34%) | 48,200 | 428.92 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 21/05/2026 | 8,910 | 0.01 (0.11%) | 24,100 | 214.8 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 20/05/2026 | 8,900 | -0.18 (-1.98%) | 151,400 | 1,358.18 | 0 | 0 | 9,080 | 9,710 | 8,450 |
| 19/05/2026 | 9,080 | -0.03 (-0.33%) | 119,600 | 1,078.68 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 18/05/2026 | 9,110 | 0 (0%) | 26,200 | 237.46 | 0 | 0 | 9,110 | 9,740 | 8,480 |
| 15/05/2026 | 9,110 | -0.03 (-0.33%) | 151,000 | 1,381.02 | 0 | 0 | 9,140 | 9,770 | 8,510 |
| 14/05/2026 | 9,140 | -0.03 (-0.33%) | 104,900 | 960.53 | 0 | 0 | 9,170 | 9,810 | 8,530 |
| 13/05/2026 | 9,170 | 0.23 (2.57%) | 279,000 | 2,540.65 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 12/05/2026 | 8,940 | 0.07 (0.79%) | 82,800 | 741.79 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 11/05/2026 | 8,870 | -0.01 (-0.11%) | 54,600 | 483.91 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 08/05/2026 | 8,880 | -0.12 (-1.33%) | 115,500 | 1,029.2 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 07/05/2026 | 9,000 | -0.02 (-0.22%) | 79,400 | 714.95 | 0 | 0 | 9,020 | 9,650 | 8,390 |
| 06/05/2026 | 9,020 | 0 (0%) | 86,600 | 776.32 | 174,700 | 1,575.79 | 9,020 | 9,650 | 8,390 |
| 05/05/2026 | 9,020 | 0 (0%) | 32,000 | 287.61 | 0 | 0 | 9,020 | 9,650 | 8,390 |
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