| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 02/10/2026 | 6,200 | -0.14 (-2.21%) | 168,300 | 1,054.08 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 01/10/2026 | 6,340 | 0.04 (0.63%) | 137,300 | 863.12 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 30/09/2026 | 6,300 | -0.02 (-0.32%) | 124,300 | 780.6 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 29/09/2026 | 6,320 | -0.02 (-0.32%) | 126,800 | 798.53 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 28/09/2026 | 6,340 | -0.14 (-2.16%) | 97,700 | 618.65 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 25/09/2026 | 6,480 | 0 (0%) | 110,500 | 712.65 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 24/09/2026 | 6,480 | -0.01 (-0.15%) | 88,700 | 568.91 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 23/09/2026 | 6,490 | -0.01 (-0.15%) | 165,200 | 1,060.8 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 22/09/2026 | 6,500 | 0 (0%) | 218,700 | 1,402.3 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 21/09/2026 | 6,500 | 0.09 (1.4%) | 129,400 | 828.18 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 18/09/2026 | 6,410 | 0.01 (0.16%) | 111,900 | 718.27 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 17/09/2026 | 6,400 | 0.11 (1.75%) | 228,600 | 1,456.25 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 16/09/2026 | 6,290 | 0.01 (0.16%) | 146,700 | 917.41 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 15/09/2026 | 6,280 | 0.08 (1.29%) | 172,700 | 1,064.21 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 14/09/2026 | 6,200 | 0.1 (1.64%) | 144,300 | 888.51 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 11/09/2026 | 6,100 | -0.25 (-3.94%) | 182,800 | 1,137.51 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 10/09/2026 | 6,350 | 0 (0%) | 197,400 | 1,267.98 | 2,575,000 | 15,218.25 | 6,350 | 6,790 | 5,910 |
| 09/09/2026 | 6,350 | -0.22 (-3.35%) | 274,900 | 1,744.42 | 3,095,000 | 18,941.4 | 6,570 | 7,020 | 6,120 |
| 08/09/2026 | 6,570 | 0.17 (2.66%) | 248,600 | 1,579.85 | 3,203,000 | 19,089.88 | 6,400 | 6,840 | 5,960 |
| 07/09/2026 | 6,400 | -0.15 (-2.29%) | 340,400 | 2,193.61 | 3,212,528 | 19,596.42 | 6,550 | 7,000 | 6,100 |
| 04/09/2026 | 6,550 | -0.03 (-0.46%) | 383,700 | 2,495.8 | 3,230,994 | 19,773.68 | 6,580 | 7,040 | 6,120 |
| 03/09/2026 | 6,580 | -0.32 (-4.64%) | 371,100 | 2,493.72 | 30,000 | 192.6 | 6,900 | 7,380 | 6,420 |
| 28/08/2026 | 6,900 | 0.18 (2.68%) | 246,900 | 1,660.83 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 27/08/2026 | 6,720 | -0.06 (-0.88%) | 395,700 | 2,677.93 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 26/08/2026 | 6,780 | -0.12 (-1.74%) | 372,000 | 2,538.05 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 25/08/2026 | 6,900 | -0.22 (-3.09%) | 426,200 | 2,953.49 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 24/08/2026 | 7,120 | 0.15 (2.15%) | 481,900 | 3,341.09 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 21/08/2026 | 6,970 | 0.07 (1.01%) | 155,900 | 1,074.07 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 20/08/2026 | 6,900 | 0.1 (1.47%) | 167,900 | 1,141.9 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 19/08/2026 | 6,800 | -0.37 (-5.16%) | 76,100 | 524.59 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 18/08/2026 | 7,170 | 0.37 (5.44%) | 244,400 | 1,690.44 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 17/08/2026 | 6,800 | -0.06 (-0.87%) | 236,100 | 1,611.65 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 14/08/2026 | 6,860 | -0.12 (-1.72%) | 98,900 | 681.26 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 13/08/2026 | 6,980 | -0.14 (-1.97%) | 150,000 | 1,059.77 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 12/08/2026 | 7,120 | -0.08 (-1.11%) | 144,900 | 1,028.56 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 11/08/2026 | 7,200 | -0.1 (-1.37%) | 149,200 | 1,073.29 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 10/08/2026 | 7,300 | -0.17 (-2.28%) | 96,000 | 700.06 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 07/08/2026 | 7,470 | 0.37 (5.21%) | 276,400 | 1,977.22 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 06/08/2026 | 7,100 | 0 (0%) | 112,600 | 795.36 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 05/08/2026 | 7,100 | -0.05 (-0.7%) | 105,800 | 749.42 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 04/08/2026 | 7,150 | -0.13 (-1.79%) | 109,600 | 777.86 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 03/08/2026 | 7,280 | 0.28 (4%) | 220,900 | 1,543.82 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 31/07/2026 | 7,000 | -0.2 (-2.78%) | 95,100 | 669.67 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 30/07/2026 | 7,200 | 0.06 (0.84%) | 179,300 | 1,268.62 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 29/07/2026 | 7,140 | 0.3 (4.39%) | 150,300 | 1,040.75 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 28/07/2026 | 6,840 | 0.34 (5.23%) | 164,900 | 1,093.1 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 27/07/2026 | 6,500 | -0.12 (-1.81%) | 116,300 | 760.56 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 24/07/2026 | 6,620 | -0.18 (-2.65%) | 75,300 | 505.86 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/07/2026 | 6,800 | 0.35 (5.43%) | 193,900 | 1,262.85 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 22/07/2026 | 6,450 | -0.11 (-1.68%) | 137,900 | 887.87 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 21/07/2026 | 6,560 | -0.04 (-0.61%) | 177,800 | 1,168.51 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 20/07/2026 | 6,600 | -0.2 (-2.94%) | 92,900 | 617.21 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 17/07/2026 | 6,800 | -0.09 (-1.31%) | 95,700 | 646.85 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 16/07/2026 | 6,890 | -0.01 (-0.14%) | 58,100 | 395.03 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 15/07/2026 | 6,900 | 0 (0%) | 84,500 | 581.5 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 14/07/2026 | 6,900 | 0.18 (2.68%) | 171,000 | 1,173.75 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 13/07/2026 | 6,720 | -0.13 (-1.9%) | 155,600 | 1,058.02 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 10/07/2026 | 6,850 | -0.07 (-1.01%) | 129,100 | 892.65 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 09/07/2026 | 6,920 | -0.08 (-1.14%) | 253,300 | 1,749.33 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 08/07/2026 | 7,000 | 0.08 (1.16%) | 306,700 | 2,140.83 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 07/07/2026 | 6,920 | 0 (0%) | 123,800 | 852.71 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 06/07/2026 | 6,920 | -0.04 (-0.57%) | 203,300 | 1,408.05 | 0 | 0 | 6,960 | 7,440 | 6,480 |
| 03/07/2026 | 6,960 | -0.04 (-0.57%) | 79,700 | 558.61 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/07/2026 | 7,000 | -0.07 (-0.99%) | 126,500 | 887.77 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 01/07/2026 | 7,070 | -0.07 (-0.98%) | 192,800 | 1,359.28 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 30/06/2026 | 7,140 | -0.02 (-0.28%) | 95,400 | 678.96 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 29/06/2026 | 7,160 | -0.04 (-0.56%) | 112,500 | 804.83 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 26/06/2026 | 7,200 | -0.05 (-0.69%) | 79,000 | 568.6 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 25/06/2026 | 7,250 | 0.05 (0.69%) | 48,800 | 354.64 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 24/06/2026 | 7,200 | -0.2 (-2.7%) | 119,600 | 865.79 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 23/06/2026 | 7,400 | -0.02 (-0.27%) | 78,600 | 577.49 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 22/06/2026 | 7,420 | 0.02 (0.27%) | 130,600 | 967.84 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 19/06/2026 | 7,400 | -0.19 (-2.5%) | 198,500 | 1,483.2 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 18/06/2026 | 7,590 | 0 (0%) | 126,000 | 948.58 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 17/06/2026 | 7,590 | -0.01 (-0.13%) | 166,400 | 1,253.44 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 16/06/2026 | 7,600 | 0.1 (1.33%) | 246,400 | 1,857.51 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 15/06/2026 | 7,500 | 0.04 (0.54%) | 146,100 | 1,089.33 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 12/06/2026 | 7,460 | 0.05 (0.67%) | 293,400 | 2,195.29 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 11/06/2026 | 7,410 | -0.14 (-1.85%) | 116,600 | 872.65 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 10/06/2026 | 7,550 | 0 (0%) | 226,400 | 1,702.48 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 09/06/2026 | 7,550 | 0.05 (0.67%) | 211,200 | 1,601.03 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 08/06/2026 | 7,500 | -0.35 (-4.46%) | 219,500 | 1,693.24 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 05/06/2026 | 7,850 | 0.45 (6.08%) | 511,100 | 3,891.75 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 04/06/2026 | 7,400 | -0.5 (-6.33%) | 387,900 | 2,948.73 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 03/06/2026 | 7,900 | 0 (0%) | 410,800 | 3,196.51 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 02/06/2026 | 7,900 | -0.04 (-0.5%) | 229,200 | 1,799.37 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 01/06/2026 | 7,940 | 0.04 (0.51%) | 132,300 | 1,043.56 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 29/05/2026 | 7,900 | -0.03 (-0.38%) | 108,700 | 854.63 | 0 | 0 | 7,930 | 8,480 | 7,380 |
| 28/05/2026 | 7,930 | 0.03 (0.38%) | 197,400 | 1,562.87 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 27/05/2026 | 7,900 | -0.08 (-1.%) | 175,600 | 1,393.66 | 0 | 0 | 7,980 | 8,530 | 7,430 |
| 26/05/2026 | 7,980 | 0.04 (0.5%) | 325,800 | 2,596.09 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 25/05/2026 | 7,940 | 0.08 (1.02%) | 525,200 | 3,972.85 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 22/05/2026 | 7,860 | 0.46 (6.22%) | 800,300 | 6,172.3 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 21/05/2026 | 7,400 | 0 (0%) | 89,600 | 660.88 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 20/05/2026 | 7,400 | -0.05 (-0.67%) | 71,300 | 527.03 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 19/05/2026 | 7,450 | -0.1 (-1.32%) | 96,400 | 723.84 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 18/05/2026 | 7,550 | 0.05 (0.67%) | 156,700 | 1,170.18 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 15/05/2026 | 7,500 | -0.25 (-3.23%) | 71,900 | 549.03 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 14/05/2026 | 7,750 | 0.18 (2.38%) | 98,400 | 742.64 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 13/05/2026 | 7,570 | -0.03 (-0.39%) | 88,800 | 666. | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 12/05/2026 | 7,600 | 0.25 (3.4%) | 90,900 | 682.18 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 11/05/2026 | 7,350 | -0.15 (-2%) | 132,400 | 979. | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 08/05/2026 | 7,500 | 0 (0%) | 95,200 | 715.13 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 07/05/2026 | 7,500 | -0.2 (-2.6%) | 139,400 | 1,054.78 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 06/05/2026 | 7,700 | 0.25 (3.36%) | 131,000 | 990.52 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 05/05/2026 | 7,450 | -0.19 (-2.49%) | 160,200 | 1,193.13 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 04/05/2026 | 7,640 | -0.03 (-0.39%) | 142,100 | 1,076.3 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 29/04/2026 | 7,670 | 0.07 (0.92%) | 166,600 | 1,272.15 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 28/04/2026 | 7,600 | 0.11 (1.47%) | 97,600 | 726.29 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 24/04/2026 | 7,490 | 0 (0%) | 98,400 | 743.7 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 23/04/2026 | 7,490 | -0.02 (-0.27%) | 163,400 | 1,219.34 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 22/04/2026 | 7,510 | -0.09 (-1.18%) | 140,300 | 1,060.67 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/04/2026 | 7,600 | 0.04 (0.53%) | 354,400 | 2,703.7 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 20/04/2026 | 7,560 | -0.07 (-0.92%) | 208,700 | 1,590.63 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 17/04/2026 | 7,630 | 0 (0%) | 182,900 | 1,395.95 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 16/04/2026 | 7,630 | -0.17 (-2.18%) | 284,100 | 2,204.15 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 15/04/2026 | 7,800 | -0.09 (-1.14%) | 502,000 | 3,922.36 | 0 | 0 | 7,890 | 8,440 | 7,340 |
| 14/04/2026 | 7,890 | 0.19 (2.47%) | 255,900 | 1,985.41 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 13/04/2026 | 7,700 | 0 (0%) | 505,100 | 3,876.69 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 10/04/2026 | 7,700 | -0.25 (-3.14%) | 137,800 | 1,074.89 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 09/04/2026 | 7,950 | -0.07 (-0.87%) | 180,100 | 1,421.82 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 08/04/2026 | 8,020 | 0.12 (1.52%) | 275,100 | 2,197.53 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 07/04/2026 | 7,900 | 0.21 (2.73%) | 299,500 | 2,330.56 | 0 | 0 | 7,690 | 8,220 | 7,160 |
| 06/04/2026 | 7,690 | 0.09 (1.18%) | 141,700 | 1,079.51 | 0 | 0 | 7,600 | 8,130 | 7,070 |
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