| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 12/06/2026 | 4,400 | 0 (0%) | 18,500 | 81.55 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 11/06/2026 | 4,400 | 0.12 (2.8%) | 235,700 | 1,032.72 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 10/06/2026 | 4,280 | 0.03 (0.71%) | 59,900 | 254.67 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 09/06/2026 | 4,250 | 0.02 (0.47%) | 51,900 | 219.22 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 08/06/2026 | 4,230 | -0.07 (-1.63%) | 81,500 | 346. | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 05/06/2026 | 4,300 | 0 (0%) | 44,600 | 191.31 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 04/06/2026 | 4,300 | 0 (0%) | 42,200 | 180.95 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 03/06/2026 | 4,300 | 0.01 (0.23%) | 84,100 | 362.09 | 0 | 0 | 4,290 | 4,590 | 3,990 |
| 02/06/2026 | 4,290 | -0.09 (-2.05%) | 126,700 | 546.34 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 01/06/2026 | 4,380 | 0.08 (1.86%) | 101,600 | 438.64 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 29/05/2026 | 4,300 | -0.09 (-2.05%) | 243,100 | 1,048.67 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 28/05/2026 | 4,390 | 0 (0%) | 138,800 | 606.75 | 0 | 0 | 4,390 | 4,690 | 4,090 |
| 27/05/2026 | 4,390 | -0.22 (-4.77%) | 1,225,600 | 5,288.93 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 26/05/2026 | 4,610 | -0.01 (-0.22%) | 19,500 | 89.78 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 25/05/2026 | 4,620 | -0.08 (-1.7%) | 501,800 | 2,259.37 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 22/05/2026 | 4,700 | 0 (0%) | 76,300 | 357.28 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/05/2026 | 4,700 | -0.05 (-1.05%) | 34,100 | 161.29 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 20/05/2026 | 4,750 | -0.12 (-2.46%) | 70,300 | 337.01 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 19/05/2026 | 4,870 | 0 (0%) | 11,600 | 56.34 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 18/05/2026 | 4,870 | 0.02 (0.41%) | 53,400 | 259.2 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 15/05/2026 | 4,850 | -0.04 (-0.82%) | 41,200 | 199.38 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 14/05/2026 | 4,890 | 0.01 (0.2%) | 15,300 | 73.88 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 13/05/2026 | 4,880 | 0 (0%) | 56,400 | 272.75 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 12/05/2026 | 4,880 | 0 (0%) | 77,200 | 373.84 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 11/05/2026 | 4,880 | -0.08 (-1.61%) | 30,500 | 149.18 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 08/05/2026 | 4,960 | 0.04 (0.81%) | 131,100 | 632.52 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 07/05/2026 | 4,920 | 0 (0%) | 42,800 | 211.46 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 06/05/2026 | 4,920 | -0.05 (-1.01%) | 39,600 | 195.37 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 05/05/2026 | 4,970 | 0.03 (0.61%) | 34,000 | 167.77 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 04/05/2026 | 4,940 | -0.02 (-0.4%) | 53,400 | 266.26 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 29/04/2026 | 4,960 | 0 (0%) | 15,800 | 77.98 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 28/04/2026 | 4,960 | 0 (0%) | 62,900 | 310.23 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 24/04/2026 | 4,960 | -0.03 (-0.6%) | 27,200 | 133.87 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 23/04/2026 | 4,990 | 0.02 (0.4%) | 90,500 | 446.15 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 22/04/2026 | 4,970 | -0.03 (-0.6%) | 55,200 | 273.45 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 21/04/2026 | 5,000 | 0 (0%) | 31,400 | 156.67 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 20/04/2026 | 5,000 | 0 (0%) | 27,500 | 136.74 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 17/04/2026 | 5,000 | 0.01 (0.2%) | 71,500 | 355.05 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 16/04/2026 | 4,990 | -0.01 (-0.2%) | 92,200 | 457.13 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/04/2026 | 5,000 | 0 (0%) | 37,800 | 188.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 14/04/2026 | 5,000 | 0 (0%) | 59,600 | 296.47 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/04/2026 | 5,000 | 0.02 (0.4%) | 119,000 | 587.39 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 10/04/2026 | 4,980 | -0.04 (-0.8%) | 90,700 | 451.28 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 09/04/2026 | 5,020 | -0.08 (-1.57%) | 51,800 | 258.91 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 08/04/2026 | 5,100 | 0.2 (4.08%) | 107,700 | 535.27 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 07/04/2026 | 4,900 | -0.05 (-1.01%) | 72,900 | 355.59 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 06/04/2026 | 4,950 | 0 (0%) | 43,500 | 213.63 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 03/04/2026 | 4,950 | -0.01 (-0.2%) | 37,600 | 185.07 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 02/04/2026 | 4,960 | -0.03 (-0.6%) | 21,200 | 104.84 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 01/04/2026 | 4,990 | 0.04 (0.81%) | 122,200 | 618.86 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/03/2026 | 4,950 | 0.04 (0.81%) | 55,100 | 274.15 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 30/03/2026 | 4,910 | 0.01 (0.2%) | 36,200 | 177.23 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 27/03/2026 | 4,900 | 0.03 (0.62%) | 100,800 | 493.89 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 26/03/2026 | 4,870 | -0.04 (-0.81%) | 101,600 | 495.86 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 25/03/2026 | 4,910 | 0.03 (0.61%) | 73,000 | 357.58 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 24/03/2026 | 4,880 | 0.1 (2.09%) | 60,200 | 294.18 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 23/03/2026 | 4,780 | -0.1 (-2.05%) | 271,600 | 1,302.44 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 20/03/2026 | 4,880 | -0.07 (-1.41%) | 61,900 | 302.65 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 19/03/2026 | 4,950 | 0 (0%) | 68,300 | 335.32 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 18/03/2026 | 4,950 | -0.08 (-1.59%) | 36,200 | 180.44 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 17/03/2026 | 5,030 | -0.01 (-0.2%) | 57,900 | 288.23 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 16/03/2026 | 5,040 | 0.1 (2.02%) | 107,900 | 539.79 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 13/03/2026 | 4,940 | 0.08 (1.65%) | 43,900 | 213.99 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 12/03/2026 | 4,860 | -0.12 (-2.41%) | 72,700 | 354.12 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 11/03/2026 | 4,980 | 0.19 (3.97%) | 119,500 | 580.81 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 10/03/2026 | 4,790 | -0.17 (-3.43%) | 449,300 | 2,116.8 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 09/03/2026 | 4,960 | -0.37 (-6.94%) | 227,400 | 1,131.19 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 06/03/2026 | 5,330 | -0.11 (-2.02%) | 169,000 | 890.44 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 05/03/2026 | 5,440 | -0.02 (-0.37%) | 141,600 | 767.5 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 04/03/2026 | 5,460 | 0.01 (0.18%) | 271,300 | 1,471.6 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 03/03/2026 | 5,450 | -0.04 (-0.73%) | 75,300 | 412.41 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 02/03/2026 | 5,490 | -0.21 (-3.68%) | 385,900 | 2,124.53 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 27/02/2026 | 5,700 | -0.06 (-1.04%) | 130,800 | 748.63 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 26/02/2026 | 5,760 | -0.04 (-0.69%) | 140,700 | 806.41 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 25/02/2026 | 5,800 | 0.01 (0.17%) | 48,700 | 282.56 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 24/02/2026 | 5,790 | -0.01 (-0.17%) | 37,800 | 218.89 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 23/02/2026 | 5,800 | -0.2 (-3.33%) | 261,500 | 1,552.43 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/02/2026 | 6,000 | 0.29 (5.08%) | 84,200 | 487.05 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 12/02/2026 | 5,710 | -0.01 (-0.17%) | 102,300 | 584.85 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 11/02/2026 | 5,720 | 0 (0%) | 247,600 | 1,420.76 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 10/02/2026 | 5,720 | 0 (0%) | 56,800 | 322.9 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 09/02/2026 | 5,720 | 0.02 (0.35%) | 6,600 | 37.75 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 06/02/2026 | 5,700 | 0.01 (0.18%) | 154,000 | 874.36 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 05/02/2026 | 5,690 | -0.02 (-0.35%) | 154,700 | 882.37 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 04/02/2026 | 5,710 | -0.01 (-0.17%) | 253,600 | 1,450.68 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 03/02/2026 | 5,720 | 0 (0%) | 86,400 | 494.83 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 02/02/2026 | 5,720 | -0.1 (-1.72%) | 164,600 | 943.11 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 30/01/2026 | 5,820 | 0.06 (1.04%) | 59,300 | 343.23 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 29/01/2026 | 5,760 | 0 (0%) | 104,400 | 600.42 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 28/01/2026 | 5,760 | 0.01 (0.17%) | 45,000 | 259.87 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 27/01/2026 | 5,750 | -0.05 (-0.86%) | 70,800 | 409.64 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 26/01/2026 | 5,800 | -0.21 (-3.49%) | 269,400 | 1,574.97 | 0 | 0 | 6,010 | 6,430 | 5,590 |
| 23/01/2026 | 6,010 | -0.01 (-0.17%) | 118,000 | 701.11 | 0 | 0 | 6,020 | 6,440 | 5,600 |
| 22/01/2026 | 6,020 | 0.02 (0.33%) | 393,100 | 2,345.78 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 21/01/2026 | 6,000 | -0.1 (-1.64%) | 748,800 | 4,494.35 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 20/01/2026 | 6,100 | -0.02 (-0.33%) | 99,900 | 608.87 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 19/01/2026 | 6,120 | 0.03 (0.49%) | 64,400 | 393.66 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 16/01/2026 | 6,090 | 0.03 (0.5%) | 103,600 | 631.7 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 15/01/2026 | 6,060 | 0 (0%) | 192,800 | 1,172.52 | 440,000 | 2,481.6 | 6,060 | 6,480 | 5,640 |
| 14/01/2026 | 6,060 | -0.08 (-1.3%) | 120,000 | 730.82 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 13/01/2026 | 6,140 | 0.03 (0.49%) | 128,900 | 791.38 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 12/01/2026 | 6,110 | 0.01 (0.16%) | 100,200 | 610.4 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 09/01/2026 | 6,100 | -0.05 (-0.81%) | 148,400 | 910.32 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 08/01/2026 | 6,150 | 0.01 (0.16%) | 73,200 | 449.26 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 07/01/2026 | 6,140 | 0.06 (0.99%) | 86,500 | 528.42 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 06/01/2026 | 6,080 | -0.01 (-0.16%) | 266,400 | 1,620.39 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 05/01/2026 | 6,090 | -0.08 (-1.3%) | 115,600 | 705.24 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 31/12/2025 | 6,170 | -0.01 (-0.16%) | 68,400 | 421.23 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 30/12/2025 | 6,180 | -0.02 (-0.32%) | 33,600 | 205.58 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 29/12/2025 | 6,200 | 0 (0%) | 19,000 | 117.25 | 675,000 | 3,894.75 | 6,200 | 6,630 | 5,770 |
| 26/12/2025 | 6,200 | 0.06 (0.98%) | 131,600 | 803.24 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 25/12/2025 | 6,140 | -0.01 (-0.16%) | 21,900 | 134.28 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 24/12/2025 | 6,150 | 0.02 (0.33%) | 135,800 | 827.63 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 23/12/2025 | 6,130 | -0.02 (-0.33%) | 26,400 | 162.44 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 22/12/2025 | 6,150 | 0.04 (0.65%) | 101,800 | 623.24 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 19/12/2025 | 6,110 | 0.03 (0.49%) | 50,800 | 309.93 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 18/12/2025 | 6,080 | -0.05 (-0.82%) | 42,700 | 261.33 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 17/12/2025 | 6,130 | -0.03 (-0.49%) | 145,100 | 883.87 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 16/12/2025 | 6,160 | 0.06 (0.98%) | 175,500 | 1,072.71 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 15/12/2025 | 6,100 | -0.03 (-0.49%) | 66,700 | 409.17 | 0 | 0 | 6,130 | 6,550 | 5,710 |
| 12/12/2025 | 6,130 | -0.08 (-1.29%) | 141,500 | 869.45 | 0 | 0 | 6,210 | 6,640 | 5,780 |
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