| 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 (0%) | 40,100 | 248.52 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 01/10/2026 | 6,200 | -0.01 (-0.16%) | 169,000 | 1,051.7 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 30/09/2026 | 6,210 | 0.04 (0.65%) | 389,600 | 2,430.56 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 29/09/2026 | 6,170 | -0.05 (-0.8%) | 255,200 | 1,588.73 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 28/09/2026 | 6,220 | -0.09 (-1.43%) | 44,200 | 276.34 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 25/09/2026 | 6,310 | 0.01 (0.16%) | 432,700 | 2,725.84 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 24/09/2026 | 6,300 | -0.19 (-2.93%) | 289,500 | 1,835.23 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 23/09/2026 | 6,490 | -0.02 (-0.31%) | 31,300 | 203.53 | 0 | 0 | 6,510 | 6,960 | 6,060 |
| 22/09/2026 | 6,510 | 0.03 (0.46%) | 131,800 | 857.35 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 21/09/2026 | 6,480 | -0.01 (-0.15%) | 142,200 | 925.76 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 18/09/2026 | 6,490 | -0.01 (-0.15%) | 138,800 | 906.13 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 17/09/2026 | 6,500 | 0 (0%) | 53,900 | 350.2 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 16/09/2026 | 6,500 | 0 (0%) | 136,300 | 888.49 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 15/09/2026 | 6,500 | 0.03 (0.46%) | 30,400 | 197.24 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 14/09/2026 | 6,470 | -0.07 (-1.07%) | 41,200 | 266.19 | 0 | 0 | 6,540 | 6,990 | 6,090 |
| 11/09/2026 | 6,540 | -0.03 (-0.46%) | 43,100 | 281.77 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 10/09/2026 | 6,570 | -0.06 (-0.9%) | 70,900 | 466.85 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 09/09/2026 | 6,630 | 0.02 (0.3%) | 52,200 | 345.17 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 08/09/2026 | 6,610 | 0.01 (0.15%) | 50,300 | 333.29 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 07/09/2026 | 6,600 | -0.11 (-1.64%) | 43,500 | 290.64 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 04/09/2026 | 6,710 | -0.06 (-0.89%) | 121,800 | 821.74 | 40,000 | 280 | 6,770 | 7,240 | 6,300 |
| 03/09/2026 | 6,770 | -0.04 (-0.59%) | 38,700 | 262.41 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 28/08/2026 | 6,810 | -0.02 (-0.29%) | 50,600 | 345.43 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 27/08/2026 | 6,830 | -0.07 (-1.01%) | 106,500 | 729.07 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 26/08/2026 | 6,900 | 0.07 (1.02%) | 256,500 | 1,774.15 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 25/08/2026 | 6,830 | -0.06 (-0.87%) | 62,600 | 429.59 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 24/08/2026 | 6,890 | 0.07 (1.03%) | 102,100 | 698.28 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 21/08/2026 | 6,820 | 0.03 (0.44%) | 83,900 | 568.19 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 20/08/2026 | 6,790 | 0 (0%) | 48,400 | 328.07 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 19/08/2026 | 6,790 | -0.01 (-0.15%) | 61,600 | 414.78 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 18/08/2026 | 6,800 | 0 (0%) | 42,900 | 291.39 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 17/08/2026 | 6,800 | -0.03 (-0.44%) | 59,300 | 401.99 | 0 | 0 | 6,830 | 7,300 | 6,360 |
| 14/08/2026 | 6,830 | -0.1 (-1.44%) | 97,300 | 667.59 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 13/08/2026 | 6,930 | 0.03 (0.43%) | 141,800 | 982.14 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 12/08/2026 | 6,900 | 0.15 (2.22%) | 261,200 | 1,791.38 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 11/08/2026 | 6,750 | 0.01 (0.15%) | 88,000 | 593.75 | 0 | 0 | 6,740 | 7,210 | 6,270 |
| 10/08/2026 | 6,740 | 0.07 (1.05%) | 159,400 | 1,066.97 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 07/08/2026 | 6,670 | 0 (0%) | 68,000 | 452.94 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 06/08/2026 | 6,670 | -0.02 (-0.3%) | 148,800 | 988.83 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 05/08/2026 | 6,690 | 0 (0%) | 60,900 | 406.79 | 0 | 0 | 6,690 | 7,150 | 6,230 |
| 04/08/2026 | 6,690 | -0.01 (-0.15%) | 91,500 | 606.46 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 03/08/2026 | 6,700 | 0.14 (2.13%) | 144,900 | 961.51 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 31/07/2026 | 6,560 | -0.03 (-0.46%) | 190,300 | 1,249. | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 30/07/2026 | 6,590 | 0.43 (6.98%) | 260,800 | 1,683.58 | 0 | 0 | 6,160 | 6,590 | 5,730 |
| 29/07/2026 | 6,160 | -0.15 (-2.38%) | 163,800 | 1,010.74 | 0 | 0 | 6,310 | 6,750 | 5,870 |
| 28/07/2026 | 6,310 | 0.03 (0.48%) | 73,300 | 457.91 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 27/07/2026 | 6,280 | -0.2 (-3.09%) | 73,400 | 463.63 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 24/07/2026 | 6,480 | -0.02 (-0.31%) | 27,200 | 175.75 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/07/2026 | 6,500 | 0 (0%) | 61,600 | 394.58 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 22/07/2026 | 6,500 | -0.2 (-2.99%) | 187,300 | 1,233.28 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 21/07/2026 | 6,700 | -0.12 (-1.76%) | 192,900 | 1,304.64 | 0 | 0 | 6,820 | 7,290 | 6,350 |
| 20/07/2026 | 6,820 | -0.14 (-2.01%) | 99,900 | 682.2 | 250,000 | 1,625 | 6,960 | 7,440 | 6,480 |
| 17/07/2026 | 6,960 | -0.02 (-0.29%) | 41,400 | 287.86 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 16/07/2026 | 6,980 | 0.03 (0.43%) | 43,400 | 300.31 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 15/07/2026 | 6,950 | -0.03 (-0.43%) | 78,600 | 547.22 | 0 | 0 | 6,980 | 7,460 | 6,500 |
| 14/07/2026 | 6,980 | -0.03 (-0.43%) | 184,300 | 1,283.87 | 0 | 0 | 7,010 | 7,500 | 6,520 |
| 13/07/2026 | 7,010 | -0.1 (-1.41%) | 99,500 | 698.09 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 10/07/2026 | 7,110 | -0.05 (-0.7%) | 55,100 | 392.98 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 09/07/2026 | 7,160 | 0.13 (1.85%) | 258,000 | 1,844.24 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 08/07/2026 | 7,030 | 0.03 (0.43%) | 59,100 | 414.97 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 07/07/2026 | 7,000 | 0.05 (0.72%) | 48,300 | 338.23 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 06/07/2026 | 6,950 | -0.22 (-3.07%) | 89,900 | 632.96 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 03/07/2026 | 7,170 | -0.01 (-0.14%) | 44,800 | 321.14 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 02/07/2026 | 7,180 | -0.06 (-0.83%) | 27,400 | 197.74 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 01/07/2026 | 7,240 | 0.14 (1.97%) | 93,400 | 672.37 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 30/06/2026 | 7,100 | 0.02 (0.28%) | 156,600 | 1,111.72 | 0 | 0 | 7,080 | 7,570 | 6,590 |
| 29/06/2026 | 7,080 | -0.04 (-0.56%) | 88,500 | 626.85 | 0 | 0 | 7,120 | 7,610 | 6,630 |
| 26/06/2026 | 7,120 | -0.06 (-0.84%) | 100,000 | 714.75 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 25/06/2026 | 7,180 | -0.09 (-1.24%) | 100,700 | 725.41 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 24/06/2026 | 7,270 | -0.09 (-1.22%) | 89,000 | 648.46 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 23/06/2026 | 7,360 | -0.06 (-0.81%) | 63,300 | 468.07 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 22/06/2026 | 7,420 | -0.04 (-0.54%) | 43,400 | 323.06 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 19/06/2026 | 7,460 | -0.03 (-0.4%) | 82,800 | 619.61 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 18/06/2026 | 7,490 | -0.01 (-0.13%) | 24,600 | 184.57 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 17/06/2026 | 7,500 | 0.01 (0.13%) | 53,400 | 400.26 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 16/06/2026 | 7,490 | 0.03 (0.4%) | 147,600 | 1,104.01 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 15/06/2026 | 7,460 | 0.01 (0.13%) | 106,200 | 792.94 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 12/06/2026 | 7,450 | -0.03 (-0.4%) | 23,800 | 177.79 | 0 | 0 | 7,480 | 8,000 | 6,960 |
| 11/06/2026 | 7,480 | -0.01 (-0.13%) | 162,000 | 1,215.17 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 10/06/2026 | 7,490 | 0.12 (1.63%) | 47,200 | 352.7 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 09/06/2026 | 8,110 | -0.03 (-0.37%) | 221,700 | 1,800.41 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 08/06/2026 | 8,140 | -0.07 (-0.85%) | 89,700 | 733.42 | 0 | 0 | 8,210 | 8,780 | 7,640 |
| 05/06/2026 | 8,210 | 0.01 (0.12%) | 304,900 | 2,493.31 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 04/06/2026 | 8,200 | 0.01 (0.12%) | 81,500 | 667.95 | 0 | 0 | 8,190 | 8,760 | 7,620 |
| 03/06/2026 | 8,190 | 0.08 (0.99%) | 128,100 | 1,047.37 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 02/06/2026 | 8,110 | -0.16 (-1.93%) | 130,900 | 1,072.42 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 01/06/2026 | 8,270 | 0.12 (1.47%) | 82,200 | 676.37 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 29/05/2026 | 8,150 | -0.09 (-1.09%) | 152,400 | 1,253.6 | 0 | 0 | 8,240 | 8,810 | 7,670 |
| 28/05/2026 | 8,240 | -0.12 (-1.44%) | 133,700 | 1,114.27 | 0 | 0 | 8,360 | 8,940 | 7,780 |
| 27/05/2026 | 8,360 | -0.04 (-0.48%) | 121,500 | 1,018.77 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 26/05/2026 | 8,400 | -0.04 (-0.47%) | 73,400 | 618.79 | 0 | 0 | 8,440 | 9,030 | 7,850 |
| 25/05/2026 | 8,440 | -0.02 (-0.24%) | 62,100 | 525.63 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 22/05/2026 | 8,460 | 0 (0%) | 61,800 | 521.92 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 21/05/2026 | 8,460 | -0.01 (-0.12%) | 144,400 | 1,219.93 | 0 | 0 | 8,470 | 9,060 | 7,880 |
| 20/05/2026 | 8,470 | -0.18 (-2.08%) | 190,400 | 1,609.92 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 19/05/2026 | 8,650 | 0.02 (0.23%) | 178,300 | 1,548.95 | 0 | 0 | 8,630 | 9,230 | 8,030 |
| 18/05/2026 | 8,630 | -0.03 (-0.35%) | 76,100 | 656.36 | 0 | 0 | 8,660 | 9,260 | 8,060 |
| 15/05/2026 | 8,660 | 0.08 (0.93%) | 275,300 | 2,369.15 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 14/05/2026 | 8,580 | -0.04 (-0.46%) | 286,100 | 2,462.24 | 0 | 0 | 8,620 | 9,220 | 8,020 |
| 13/05/2026 | 8,620 | -0.13 (-1.49%) | 249,000 | 2,161.43 | 0 | 0 | 8,750 | 9,360 | 8,140 |
| 12/05/2026 | 8,750 | -0.02 (-0.23%) | 134,600 | 1,178.18 | 0 | 0 | 8,770 | 9,380 | 8,160 |
| 11/05/2026 | 8,770 | -0.01 (-0.11%) | 227,000 | 1,985.15 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 08/05/2026 | 8,780 | -0.09 (-1.01%) | 225,700 | 1,982.16 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 07/05/2026 | 8,870 | -0.05 (-0.56%) | 152,800 | 1,360.6 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 06/05/2026 | 8,920 | -0.02 (-0.22%) | 223,700 | 1,998.27 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 05/05/2026 | 8,940 | -0.06 (-0.67%) | 66,600 | 597.06 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 04/05/2026 | 9,000 | 0.15 (1.69%) | 155,300 | 1,399.41 | 0 | 0 | 8,850 | 9,460 | 8,240 |
| 29/04/2026 | 8,850 | 0.05 (0.57%) | 170,600 | 1,503.82 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 28/04/2026 | 8,800 | -0.1 (-1.12%) | 179,900 | 1,591.54 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 24/04/2026 | 8,900 | 0 (0%) | 97,300 | 864.83 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 23/04/2026 | 8,900 | -0.05 (-0.56%) | 240,400 | 2,145.29 | 0 | 0 | 8,950 | 9,570 | 8,330 |
| 22/04/2026 | 8,950 | -0.04 (-0.44%) | 229,900 | 2,062.35 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 21/04/2026 | 8,990 | -0.06 (-0.66%) | 106,900 | 962.6 | 0 | 0 | 9,050 | 9,680 | 8,420 |
| 20/04/2026 | 9,050 | 0.01 (0.11%) | 56,800 | 513.08 | 0 | 0 | 9,040 | 9,670 | 8,410 |
| 17/04/2026 | 9,040 | 0.01 (0.11%) | 185,200 | 1,668.02 | 0 | 0 | 9,030 | 9,660 | 8,400 |
| 16/04/2026 | 9,030 | -0.09 (-0.99%) | 157,500 | 1,427.34 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 15/04/2026 | 9,120 | -0.02 (-0.22%) | 153,500 | 1,402.53 | 0 | 0 | 9,140 | 9,770 | 8,510 |
| 14/04/2026 | 9,140 | 0.02 (0.22%) | 131,400 | 1,198.66 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 13/04/2026 | 9,120 | 0 (0%) | 163,100 | 1,490.52 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 10/04/2026 | 9,120 | -0.05 (-0.55%) | 248,800 | 2,285.33 | 0 | 0 | 9,170 | 9,810 | 8,530 |
| 09/04/2026 | 9,170 | 0 (0%) | 184,100 | 1,688.58 | 0 | 0 | 9,170 | 9,810 | 8,530 |
| 08/04/2026 | 9,170 | 0.18 (2.%) | 750,200 | 6,771.6 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 07/04/2026 | 8,990 | 0.03 (0.33%) | 193,800 | 1,728.11 | 0 | 0 | 8,960 | 9,580 | 8,340 |
| 06/04/2026 | 8,960 | -0.09 (-0.99%) | 134,700 | 1,211.38 | 0 | 0 | 9,050 | 9,680 | 8,420 |
| 03/04/2026 | 9,050 | -0.06 (-0.66%) | 89,500 | 808.69 | 99,500 | 905.45 | 9,110 | 9,740 | 8,480 |
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