| 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 | 5,700 | 0 (0%) | 30,206 | 170.41 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 12/11/2026 | 5,700 | 0 (0%) | 102,124 | 576.25 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 11/11/2026 | 5,700 | 0 (0%) | 18,424 | 104.99 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 10/11/2026 | 5,700 | 0.1 (1.79%) | 58,240 | 326.12 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 09/11/2026 | 5,600 | 0 (0%) | 28,725 | 160.65 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 06/11/2026 | 5,600 | 0 (0%) | 78,738 | 432.07 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 05/11/2026 | 5,600 | 0.1 (1.82%) | 104,602 | 583.17 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 04/11/2026 | 5,500 | -0.1 (-1.79%) | 70,977 | 395.46 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 03/11/2026 | 5,600 | 0 (0%) | 126,823 | 705.22 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 02/11/2026 | 5,600 | -0.2 (-3.45%) | 188,625 | 1,027.39 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 30/10/2026 | 5,800 | 0 (0%) | 193,559 | 1,107.39 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 29/10/2026 | 5,800 | 0.3 (5.45%) | 358,945 | 2,068.54 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 28/10/2026 | 5,500 | 0.1 (1.85%) | 83,113 | 453.74 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 27/10/2026 | 5,400 | 0 (0%) | 33,310 | 179.28 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 26/10/2026 | 5,400 | 0 (0%) | 42,860 | 232.15 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 23/10/2026 | 5,400 | -0.1 (-1.82%) | 144,602 | 786.59 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 22/10/2026 | 5,500 | -0.1 (-1.79%) | 140,600 | 773.48 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 21/10/2026 | 5,600 | -0.1 (-1.75%) | 97,611 | 549.91 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 20/10/2026 | 5,700 | -0.1 (-1.72%) | 102,086 | 571.97 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 19/10/2026 | 5,800 | 0.4 (7.41%) | 291,162 | 1,630.67 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 16/10/2026 | 5,400 | -0.1 (-1.82%) | 54,563 | 292.67 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 15/10/2026 | 5,500 | 0.1 (1.85%) | 86,100 | 464.95 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 14/10/2026 | 5,400 | 0 (0%) | 29,956 | 160.26 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 13/10/2026 | 5,400 | -0.1 (-1.82%) | 54,584 | 293.59 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 12/10/2026 | 5,500 | 0.1 (1.85%) | 30,110 | 163.29 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 09/10/2026 | 5,400 | 0 (0%) | 20,905 | 112.24 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 08/10/2026 | 5,400 | 0 (0%) | 53,947 | 291.17 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 07/10/2026 | 5,400 | 0 (0%) | 50,986 | 271.36 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 06/10/2026 | 5,400 | 0 (0%) | 15,709 | 84.79 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 05/10/2026 | 5,400 | -0.1 (-1.82%) | 31,744 | 173.05 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 02/10/2026 | 5,500 | -0.1 (-1.79%) | 20,018 | 109.12 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 01/10/2026 | 5,600 | 0 (0%) | 16,479 | 90.69 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 30/09/2026 | 5,600 | 0 (0%) | 21,200 | 118.48 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 29/09/2026 | 5,600 | -0.1 (-1.75%) | 10,835 | 60.22 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 28/09/2026 | 5,700 | 0 (0%) | 3,800 | 21.29 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 25/09/2026 | 5,700 | 0 (0%) | 38,352 | 214.72 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 24/09/2026 | 5,700 | 0 (0%) | 2,053 | 11.51 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 23/09/2026 | 5,700 | 0 (0%) | 6,600 | 36.89 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 22/09/2026 | 5,700 | 0.1 (1.79%) | 1,794 | 10.06 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 21/09/2026 | 5,600 | 0 (0%) | 3,839 | 21.51 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 18/09/2026 | 5,600 | -0.1 (-1.75%) | 29,670 | 164.61 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 17/09/2026 | 5,700 | 0.1 (1.79%) | 64,672 | 351.87 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 16/09/2026 | 5,600 | -0.1 (-1.75%) | 8,601 | 48.16 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 15/09/2026 | 5,700 | 0 (0%) | 29,300 | 164.09 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 14/09/2026 | 5,700 | 0 (0%) | 17,400 | 96.81 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 11/09/2026 | 5,700 | 0 (0%) | 45,900 | 259.87 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 10/09/2026 | 5,700 | -0.1 (-1.72%) | 22,805 | 130.55 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 09/09/2026 | 5,800 | 0.1 (1.75%) | 69,460 | 401.91 | 0 | 0 | 5,700 | 6,200 | 5,200 |
| 08/09/2026 | 5,700 | -0.1 (-1.72%) | 29,674 | 168.73 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 07/09/2026 | 5,800 | -0.1 (-1.69%) | 19,401 | 112.03 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 04/09/2026 | 5,900 | 0 (0%) | 9,677 | 56.26 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 03/09/2026 | 5,900 | 0 (0%) | 16,115 | 94.04 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 28/08/2026 | 5,900 | 0 (0%) | 4,524 | 26.51 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 27/08/2026 | 5,900 | -0.1 (-1.67%) | 7,931 | 46.63 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 26/08/2026 | 6,000 | 0.1 (1.69%) | 7,215 | 42.51 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 25/08/2026 | 5,900 | 0 (0%) | 15,857 | 93.45 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 24/08/2026 | 5,900 | 0 (0%) | 1,722 | 10.22 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 21/08/2026 | 5,900 | 0 (0%) | 18,819 | 111.02 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 20/08/2026 | 5,900 | -0.1 (-1.67%) | 26,456 | 156.12 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 19/08/2026 | 6,000 | 0.1 (1.69%) | 18,600 | 110.72 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 18/08/2026 | 5,900 | 0 (0%) | 8,400 | 49.76 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 17/08/2026 | 5,900 | -0.1 (-1.67%) | 16,200 | 96.15 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 14/08/2026 | 6,000 | 0.1 (1.69%) | 21,031 | 125.18 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 13/08/2026 | 5,900 | -0.2 (-3.28%) | 14,700 | 88.47 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 12/08/2026 | 6,100 | 0.1 (1.67%) | 20,000 | 121 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 11/08/2026 | 6,000 | 0 (0%) | 42,119 | 252.72 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 10/08/2026 | 6,000 | 0 (0%) | 34,990 | 209.94 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 07/08/2026 | 6,000 | 0 (0%) | 25,934 | 154.37 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 06/08/2026 | 6,000 | -0.1 (-1.64%) | 27,600 | 165.98 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 05/08/2026 | 6,100 | 0 (0%) | 25,878 | 158.67 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 04/08/2026 | 6,100 | 0.2 (3.39%) | 76,523 | 462.37 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 03/08/2026 | 5,900 | 0 (0%) | 113,959 | 656.38 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 31/07/2026 | 5,900 | -0.1 (-1.67%) | 26,301 | 156.73 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 30/07/2026 | 6,000 | 0 (0%) | 47,700 | 285.16 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 29/07/2026 | 6,000 | -0.1 (-1.64%) | 52,150 | 308.76 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 28/07/2026 | 6,100 | 0.1 (1.67%) | 12,325 | 74.06 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 27/07/2026 | 6,000 | -0.3 (-4.76%) | 49,050 | 298.11 | 0 | 0 | 6,300 | 6,900 | 5,700 |
| 24/07/2026 | 6,300 | -0.1 (-1.56%) | 45,820 | 286.69 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 23/07/2026 | 6,400 | 0 (0%) | 96,200 | 612.23 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 22/07/2026 | 6,400 | -0.1 (-1.54%) | 27,598 | 174.81 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 21/07/2026 | 6,500 | 0 (0%) | 54,754 | 347.84 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 20/07/2026 | 6,500 | -0.2 (-2.99%) | 24,494 | 158.2 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 17/07/2026 | 6,700 | 0 (0%) | 1,413 | 9.47 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 16/07/2026 | 6,700 | 0.1 (1.52%) | 43,400 | 285.14 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 15/07/2026 | 6,600 | -0.1 (-1.49%) | 15,300 | 100.74 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 14/07/2026 | 6,700 | 0 (0%) | 55,057 | 363.7 | 0 | 0 | 6,700 | 7,300 | 6,100 |
| 13/07/2026 | 6,700 | -0.1 (-1.47%) | 26,414 | 176.68 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 10/07/2026 | 6,800 | -0.1 (-1.45%) | 25,600 | 174.29 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 09/07/2026 | 6,900 | 0 (0%) | 21,500 | 146.69 | 0 | 0 | 6,900 | 7,500 | 6,300 |
| 08/07/2026 | 6,900 | -0.1 (-1.43%) | 56,413 | 386.43 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 07/07/2026 | 7,000 | 0 (0%) | 2,314 | 15.99 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 06/07/2026 | 7,000 | 0 (0%) | 17,780 | 123 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 03/07/2026 | 7,000 | 0 (0%) | 2,948 | 20.61 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 02/07/2026 | 7,000 | 0 (0%) | 26,381 | 184.64 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 01/07/2026 | 7,000 | 0 (0%) | 19,359 | 136.41 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 30/06/2026 | 7,000 | 0 (0%) | 45,822 | 324.87 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 29/06/2026 | 7,000 | 0 (0%) | 3,625 | 25.37 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 26/06/2026 | 7,000 | -0.1 (-1.41%) | 13,800 | 96.6 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 25/06/2026 | 7,100 | 0 (0%) | 21,103 | 147.4 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 24/06/2026 | 7,100 | 0 (0%) | 25,649 | 178.4 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 23/06/2026 | 7,100 | 0 (0%) | 25,770 | 180.13 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 22/06/2026 | 7,100 | 0 (0%) | 19,100 | 134.1 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 19/06/2026 | 7,100 | 0 (0%) | 22,300 | 157.75 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 18/06/2026 | 7,100 | 0 (0%) | 67,227 | 475.59 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 17/06/2026 | 7,100 | 0 (0%) | 59,601 | 416.7 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 16/06/2026 | 7,100 | 0 (0%) | 19,418 | 136.93 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 15/06/2026 | 7,100 | 0.1 (1.43%) | 162,247 | 1,146.43 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 12/06/2026 | 7,000 | 0 (0%) | 11,000 | 76.9 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 11/06/2026 | 7,000 | 0 (0%) | 34,200 | 239.15 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 10/06/2026 | 7,000 | 0.2 (2.94%) | 66,508 | 457.84 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 09/06/2026 | 6,800 | 0 (0%) | 31,901 | 216.3 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 08/06/2026 | 6,800 | 0 (0%) | 8,604 | 58.66 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 05/06/2026 | 6,800 | 0 (0%) | 11,600 | 79.06 | 0 | 0 | 6,800 | 7,400 | 6,200 |
| 04/06/2026 | 6,800 | -0.2 (-2.86%) | 29,110 | 199.59 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 03/06/2026 | 7,000 | 0 (0%) | 2,922 | 20.28 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 02/06/2026 | 7,000 | 0 (0%) | 35,511 | 244.27 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 01/06/2026 | 7,000 | 0 (0%) | 25,560 | 176.68 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 29/05/2026 | 7,000 | 0 (0%) | 3,900 | 27.36 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 28/05/2026 | 7,000 | -0.1 (-1.41%) | 29,800 | 208.68 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 27/05/2026 | 7,100 | -0.1 (-1.39%) | 26,114 | 182.83 | 0 | 0 | 7,200 | 7,900 | 6,500 |
| 26/05/2026 | 7,200 | 0.2 (2.86%) | 49,961 | 351.58 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 25/05/2026 | 7,000 | 0 (0%) | 35,153 | 247.1 | 0 | 0 | 7,000 | 7,700 | 6,300 |
| 22/05/2026 | 7,000 | -0.1 (-1.41%) | 13,644 | 95.64 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 21/05/2026 | 7,100 | 0 (0%) | 21,302 | 151.18 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 20/05/2026 | 7,100 | 0 (0%) | 64,612 | 454.47 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 19/05/2026 | 7,100 | 0 (0%) | 86,004 | 605.26 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 18/05/2026 | 7,100 | 0 (0%) | 66,500 | 472.55 | 0 | 0 | 7,100 | 7,800 | 6,400 |
| 15/05/2026 | 7,100 | -0.1 (-1.39%) | 15,423 | 110.72 | 0 | 0 | 7,200 | 7,900 | 6,500 |
| 14/05/2026 | 7,200 | 0.1 (1.41%) | 121,420 | 874.02 | 0 | 0 | 7,100 | 7,800 | 6,400 |
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