| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 23/10/2026 | 4,730 | 0.13 (2.83%) | 483,800 | 2,263.2 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 22/10/2026 | 4,600 | 0 (0%) | 301,400 | 1,400.07 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 21/10/2026 | 4,600 | 0.13 (2.91%) | 295,100 | 1,350.2 | 0 | 0 | 4,470 | 4,780 | 4,160 |
| 20/10/2026 | 4,470 | -0.15 (-3.25%) | 1,408,900 | 6,347.07 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 19/10/2026 | 4,620 | 0.03 (0.65%) | 232,200 | 1,079.09 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 16/10/2026 | 4,590 | -0.08 (-1.71%) | 559,400 | 2,594.57 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 15/10/2026 | 4,670 | -0.13 (-2.71%) | 514,200 | 2,433.47 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 14/10/2026 | 4,800 | 0.12 (2.56%) | 1,226,700 | 5,701.07 | 209,200 | 912.11 | 4,680 | 5,000 | 4,360 |
| 13/10/2026 | 4,680 | -0.15 (-3.11%) | 418,600 | 1,972.02 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 12/10/2026 | 4,830 | -0.08 (-1.63%) | 331,500 | 1,601.5 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 09/10/2026 | 4,910 | 0 (0%) | 701,100 | 3,505.9 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 08/10/2026 | 4,910 | 0.14 (2.94%) | 255,800 | 1,254.81 | 0 | 0 | 4,770 | 5,100 | 4,440 |
| 07/10/2026 | 4,770 | -0.02 (-0.42%) | 104,000 | 494.42 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 06/10/2026 | 4,790 | -0.16 (-3.23%) | 246,900 | 1,181.96 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 05/10/2026 | 4,950 | -0.06 (-1.2%) | 103,400 | 511.99 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 02/10/2026 | 5,010 | -0.01 (-0.2%) | 115,000 | 581.98 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 01/10/2026 | 5,020 | 0.05 (1.01%) | 59,500 | 298.77 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 30/09/2026 | 4,970 | 0 (0%) | 62,400 | 309.66 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 29/09/2026 | 4,970 | -0.03 (-0.6%) | 112,900 | 560.7 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 28/09/2026 | 5,000 | -0.11 (-2.15%) | 186,400 | 937.36 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 25/09/2026 | 5,110 | 0 (0%) | 87,300 | 446.69 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 24/09/2026 | 5,110 | -0.1 (-1.92%) | 130,700 | 676.79 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 23/09/2026 | 5,210 | -0.03 (-0.57%) | 284,800 | 1,486.07 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 22/09/2026 | 5,240 | 0.01 (0.19%) | 74,900 | 391.24 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 21/09/2026 | 5,230 | 0.01 (0.19%) | 92,000 | 480.35 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 18/09/2026 | 5,220 | 0.06 (1.16%) | 90,900 | 474.35 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 17/09/2026 | 5,160 | 0 (0%) | 58,800 | 303.42 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 16/09/2026 | 5,160 | -0.05 (-0.96%) | 52,400 | 271.22 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 15/09/2026 | 5,210 | 0.12 (2.36%) | 104,700 | 539.34 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 14/09/2026 | 5,090 | -0.11 (-2.12%) | 244,800 | 1,251.56 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 11/09/2026 | 5,200 | -0.12 (-2.26%) | 153,600 | 807.89 | 0 | 0 | 5,320 | 5,690 | 4,950 |
| 10/09/2026 | 5,320 | 0.03 (0.57%) | 199,200 | 1,058.01 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 09/09/2026 | 5,290 | -0.06 (-1.12%) | 327,000 | 1,742.56 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 08/09/2026 | 5,350 | -0.12 (-2.19%) | 373,600 | 2,014.4 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 07/09/2026 | 5,470 | -0.14 (-2.5%) | 365,200 | 2,016.68 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 04/09/2026 | 5,610 | -0.04 (-0.71%) | 359,000 | 2,015.92 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 03/09/2026 | 5,650 | -0.17 (-2.92%) | 235,800 | 1,352.55 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 28/08/2026 | 5,820 | 0 (0%) | 115,400 | 672.81 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 27/08/2026 | 5,820 | -0.04 (-0.68%) | 167,500 | 976.13 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 26/08/2026 | 5,860 | -0.04 (-0.68%) | 131,400 | 769.68 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 25/08/2026 | 5,900 | -0.03 (-0.51%) | 146,400 | 868.26 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 24/08/2026 | 5,930 | 0.03 (0.51%) | 368,700 | 2,189.22 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 21/08/2026 | 5,900 | 0.01 (0.17%) | 214,500 | 1,260.96 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 20/08/2026 | 5,890 | -0.03 (-0.51%) | 215,200 | 1,268.16 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 19/08/2026 | 5,920 | 0.03 (0.51%) | 190,500 | 1,121.79 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 18/08/2026 | 5,890 | 0.03 (0.51%) | 90,300 | 531.41 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 17/08/2026 | 5,860 | 0 (0%) | 109,100 | 639.2 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 14/08/2026 | 5,860 | -0.07 (-1.18%) | 368,700 | 2,174.24 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 13/08/2026 | 5,930 | -0.02 (-0.34%) | 139,700 | 831.86 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 12/08/2026 | 5,950 | -0.05 (-0.83%) | 167,600 | 1,001.3 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 11/08/2026 | 6,000 | -0.04 (-0.66%) | 103,300 | 620.72 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 10/08/2026 | 6,040 | 0 (0%) | 163,200 | 984.89 | 0 | 0 | 6,040 | 6,460 | 5,620 |
| 07/08/2026 | 6,040 | 0.09 (1.51%) | 383,300 | 2,299.15 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 06/08/2026 | 5,950 | 0.01 (0.17%) | 147,800 | 880.62 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 05/08/2026 | 5,940 | 0.01 (0.17%) | 494,500 | 2,956.22 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 04/08/2026 | 5,930 | -0.04 (-0.67%) | 224,600 | 1,336.56 | 0 | 0 | 5,970 | 6,380 | 5,560 |
| 03/08/2026 | 5,970 | 0.05 (0.84%) | 251,600 | 1,495.71 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 31/07/2026 | 5,920 | -0.03 (-0.5%) | 455,500 | 2,703.1 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 30/07/2026 | 5,950 | 0.15 (2.59%) | 349,200 | 2,066.18 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 29/07/2026 | 5,800 | 0.03 (0.52%) | 229,100 | 1,323. | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 28/07/2026 | 5,770 | 0.15 (2.67%) | 403,800 | 2,289.75 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 27/07/2026 | 5,620 | -0.05 (-0.88%) | 466,500 | 2,638.78 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 24/07/2026 | 5,670 | -0.02 (-0.35%) | 264,000 | 1,499.29 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 23/07/2026 | 5,690 | 0.1 (1.79%) | 613,900 | 3,436.38 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 22/07/2026 | 5,590 | -0.21 (-3.62%) | 1,390,400 | 7,949.33 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 21/07/2026 | 5,800 | -0.15 (-2.52%) | 825,100 | 4,837.04 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 20/07/2026 | 5,950 | -0.21 (-3.41%) | 814,100 | 4,898.88 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 17/07/2026 | 6,160 | 0.01 (0.16%) | 435,200 | 2,673.09 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 16/07/2026 | 6,150 | 0.02 (0.33%) | 673,600 | 4,086.91 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 15/07/2026 | 6,130 | -0.06 (-0.97%) | 405,500 | 2,501.25 | 0 | 0 | 6,190 | 6,620 | 5,760 |
| 14/07/2026 | 6,190 | 0.05 (0.81%) | 702,700 | 4,348.71 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 13/07/2026 | 6,140 | -0.03 (-0.49%) | 690,300 | 4,255.13 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 10/07/2026 | 6,170 | 0.21 (3.52%) | 1,331,700 | 8,181.76 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 09/07/2026 | 5,960 | 0.01 (0.17%) | 269,200 | 1,604.66 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 08/07/2026 | 5,950 | 0.05 (0.85%) | 139,500 | 831.93 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 07/07/2026 | 5,900 | -0.06 (-1.01%) | 374,000 | 2,212.55 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 06/07/2026 | 5,960 | -0.05 (-0.83%) | 407,500 | 2,445.44 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 03/07/2026 | 6,010 | 0.01 (0.17%) | 274,200 | 1,652.5 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 02/07/2026 | 6,000 | -0.03 (-0.5%) | 123,400 | 742.43 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 01/07/2026 | 6,030 | 0.03 (0.5%) | 398,800 | 2,401.24 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 30/06/2026 | 6,000 | 0 (0%) | 335,400 | 2,013.69 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 29/06/2026 | 6,000 | 0.12 (2.04%) | 716,100 | 4,272.9 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 26/06/2026 | 5,880 | -0.01 (-0.17%) | 409,400 | 2,411.91 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 25/06/2026 | 5,890 | 0.08 (1.38%) | 330,800 | 1,941.67 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 24/06/2026 | 5,810 | -0.02 (-0.34%) | 305,600 | 1,775.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 23/06/2026 | 5,830 | -0.02 (-0.34%) | 204,700 | 1,196.43 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 22/06/2026 | 5,850 | -0.02 (-0.34%) | 136,300 | 796.89 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 19/06/2026 | 5,870 | -0.03 (-0.51%) | 141,900 | 835.01 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 18/06/2026 | 5,900 | -0.03 (-0.51%) | 215,000 | 1,272.01 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 17/06/2026 | 5,930 | 0.03 (0.51%) | 214,900 | 1,273.45 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 16/06/2026 | 5,900 | 0.06 (1.03%) | 270,700 | 1,587.55 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 15/06/2026 | 5,840 | 0.03 (0.52%) | 181,900 | 1,069.94 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 12/06/2026 | 5,810 | 0.01 (0.17%) | 258,100 | 1,504.31 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 11/06/2026 | 5,800 | 0.01 (0.17%) | 253,100 | 1,469.77 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 10/06/2026 | 5,790 | -0.01 (-0.17%) | 343,400 | 1,990.07 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 09/06/2026 | 5,800 | 0.05 (0.87%) | 146,200 | 841.77 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 08/06/2026 | 5,750 | -0.12 (-2.04%) | 289,400 | 1,673.4 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 05/06/2026 | 5,870 | -0.08 (-1.34%) | 702,000 | 4,149.6 | 0 | 0 | 5,950 | 6,360 | 5,540 |
| 04/06/2026 | 5,950 | -0.04 (-0.67%) | 198,500 | 1,178.79 | 0 | 0 | 5,990 | 6,400 | 5,580 |
| 03/06/2026 | 5,990 | 0.13 (2.22%) | 356,900 | 2,134.41 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 02/06/2026 | 5,860 | 0 (0%) | 864,800 | 5,187.91 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 01/06/2026 | 5,860 | 0.01 (0.17%) | 106,700 | 627.7 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 29/05/2026 | 5,850 | -0.03 (-0.51%) | 359,300 | 2,101.19 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 28/05/2026 | 5,880 | -0.04 (-0.68%) | 156,500 | 921.12 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 27/05/2026 | 5,920 | 0.05 (0.85%) | 381,800 | 2,251.04 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 26/05/2026 | 5,870 | 0 (0%) | 249,700 | 1,461.18 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 25/05/2026 | 5,870 | 0.02 (0.34%) | 399,700 | 2,342.78 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 22/05/2026 | 5,850 | 0.06 (1.04%) | 282,400 | 1,640.66 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 21/05/2026 | 5,790 | 0.03 (0.52%) | 176,300 | 1,021.34 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 20/05/2026 | 5,760 | -0.09 (-1.54%) | 339,000 | 1,950.51 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 19/05/2026 | 5,850 | -0.07 (-1.18%) | 220,800 | 1,307.41 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 18/05/2026 | 5,920 | -0.09 (-1.5%) | 756,900 | 4,492.59 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 15/05/2026 | 6,010 | -0.08 (-1.31%) | 355,900 | 2,158.27 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/05/2026 | 6,090 | 0.01 (0.16%) | 282,600 | 1,722.28 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 13/05/2026 | 6,080 | -0.06 (-0.98%) | 470,100 | 2,877.4 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 12/05/2026 | 6,140 | -0.06 (-0.97%) | 347,300 | 2,140.79 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 11/05/2026 | 6,200 | 0.14 (2.31%) | 625,800 | 3,880.14 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 08/05/2026 | 6,060 | -0.06 (-0.98%) | 334,700 | 2,026.59 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 07/05/2026 | 6,120 | -0.09 (-1.45%) | 765,800 | 4,688.2 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 06/05/2026 | 6,210 | -0.06 (-0.96%) | 858,300 | 5,293.3 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 05/05/2026 | 6,270 | 0.25 (4.15%) | 1,865,400 | 11,680.61 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 04/05/2026 | 6,020 | 0.39 (6.93%) | 1,601,700 | 9,597.76 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 29/04/2026 | 5,630 | 0.04 (0.72%) | 182,900 | 1,027.53 | 0 | 0 | 5,590 | 5,980 | 5,200 |
| 28/04/2026 | 5,590 | -0.01 (-0.18%) | 187,800 | 1,053.76 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/04/2026 | 5,600 | 0.02 (0.36%) | 142,600 | 796.5 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 23/04/2026 | 5,580 | -0.07 (-1.24%) | 219,100 | 1,229.89 | 0 | 0 | 5,650 | 6,040 | 5,260 |
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