| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 08/05/2026 | 5,900 | 0.1 (1.72%) | 630,100 | 3,650.65 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 07/05/2026 | 5,800 | 0.2 (3.57%) | 435,500 | 2,416.49 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 06/05/2026 | 5,600 | 0.16 (2.94%) | 779,600 | 4,231.49 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 05/05/2026 | 5,440 | 0.25 (4.82%) | 582,100 | 3,112.91 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 04/05/2026 | 5,190 | -0.04 (-0.76%) | 343,800 | 1,773.81 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 29/04/2026 | 5,230 | 0.07 (1.36%) | 647,900 | 3,339.57 | 0 | 0 | 5,160 | 5,520 | 4,800 |
| 28/04/2026 | 5,160 | -0.04 (-0.77%) | 528,800 | 2,756.28 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 24/04/2026 | 5,200 | -0.03 (-0.57%) | 178,800 | 919.55 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 23/04/2026 | 5,230 | -0.03 (-0.57%) | 396,300 | 2,058.25 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 22/04/2026 | 5,260 | -0.03 (-0.57%) | 176,400 | 918.67 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 21/04/2026 | 5,290 | 0.1 (1.93%) | 402,000 | 2,100.35 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 20/04/2026 | 5,190 | -0.02 (-0.38%) | 302,700 | 1,548.73 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 17/04/2026 | 5,210 | 0.07 (1.36%) | 516,200 | 2,672.77 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 16/04/2026 | 5,140 | -0.1 (-1.91%) | 22,500 | 116.78 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 15/04/2026 | 5,240 | 0.12 (2.34%) | 298,700 | 1,561.39 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 14/04/2026 | 5,120 | -0.03 (-0.58%) | 97,300 | 498.73 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 13/04/2026 | 5,150 | 0.03 (0.59%) | 84,900 | 434.07 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 10/04/2026 | 5,120 | 0.02 (0.39%) | 60,400 | 308.59 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 09/04/2026 | 5,100 | -0.11 (-2.11%) | 36,900 | 189.42 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 08/04/2026 | 5,210 | -0.03 (-0.57%) | 86,100 | 450.94 | 0 | 0 | 5,240 | 5,600 | 4,880 |
| 07/04/2026 | 5,240 | 0.19 (3.76%) | 181,900 | 934.43 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 06/04/2026 | 5,050 | -0.05 (-0.98%) | 114,500 | 572.95 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 03/04/2026 | 5,100 | -0.15 (-2.86%) | 259,500 | 1,312.9 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 02/04/2026 | 5,250 | 0.28 (5.63%) | 260,000 | 1,331.14 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 01/04/2026 | 4,970 | -0.01 (-0.2%) | 518,800 | 2,519.78 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 31/03/2026 | 4,980 | -0.02 (-0.4%) | 131,400 | 651.7 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 30/03/2026 | 5,000 | 0 (0%) | 319,000 | 1,546.64 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 27/03/2026 | 5,000 | -0.14 (-2.72%) | 198,400 | 998.15 | 0 | 0 | 5,140 | 5,490 | 4,790 |
| 26/03/2026 | 5,140 | -0.06 (-1.15%) | 88,300 | 451.98 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 25/03/2026 | 5,200 | 0.05 (0.97%) | 213,800 | 1,095.93 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 24/03/2026 | 5,150 | 0 (0%) | 544,400 | 2,732.5 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 23/03/2026 | 5,150 | 0 (0%) | 124,300 | 628.22 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 20/03/2026 | 5,150 | -0.26 (-4.81%) | 122,200 | 641.71 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 19/03/2026 | 5,410 | -0.02 (-0.37%) | 107,900 | 577.45 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 18/03/2026 | 5,430 | -0.05 (-0.91%) | 97,600 | 524.44 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 17/03/2026 | 5,480 | -0.01 (-0.18%) | 169,300 | 919.27 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 16/03/2026 | 5,490 | -0.11 (-1.96%) | 59,400 | 327.64 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 13/03/2026 | 5,600 | -0.1 (-1.75%) | 169,500 | 935.14 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 12/03/2026 | 5,700 | 0.27 (4.97%) | 230,500 | 1,281.1 | 0 | 0 | 5,430 | 5,810 | 5,050 |
| 11/03/2026 | 5,430 | 0.35 (6.89%) | 226,300 | 1,193.69 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 10/03/2026 | 5,080 | 0.24 (4.96%) | 559,200 | 2,770.13 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 09/03/2026 | 4,840 | -0.36 (-6.92%) | 462,800 | 2,243.7 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 06/03/2026 | 5,200 | -0.09 (-1.7%) | 139,000 | 713.87 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 05/03/2026 | 5,290 | 0.28 (5.59%) | 1,275,800 | 6,545.72 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 04/03/2026 | 5,010 | -0.37 (-6.88%) | 1,747,600 | 8,763.84 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 03/03/2026 | 5,380 | -0.4 (-6.92%) | 535,900 | 2,886.32 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 02/03/2026 | 5,780 | -0.43 (-6.92%) | 819,200 | 4,744.44 | 0 | 0 | 6,210 | 6,640 | 5,780 |
| 27/02/2026 | 6,210 | -0.06 (-0.96%) | 37,600 | 234.7 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/02/2026 | 6,270 | -0.33 (-5%) | 184,300 | 1,164.88 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 25/02/2026 | 6,600 | -0.15 (-2.22%) | 1,297,400 | 8,310.73 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 24/02/2026 | 6,750 | -0.05 (-0.74%) | 197,100 | 1,311.99 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/02/2026 | 6,800 | 0.08 (1.19%) | 600,500 | 3,947.82 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 13/02/2026 | 6,720 | -0.14 (-2.04%) | 414,600 | 2,754.5 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 12/02/2026 | 6,860 | -0.09 (-1.29%) | 64,300 | 440.05 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 11/02/2026 | 6,950 | 0.2 (2.96%) | 104,700 | 726.17 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 10/02/2026 | 6,750 | -0.14 (-2.03%) | 455,500 | 2,958.32 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 09/02/2026 | 6,890 | -0.14 (-1.99%) | 34,100 | 230.61 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 06/02/2026 | 7,030 | 0 (0%) | 73,700 | 492.95 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 05/02/2026 | 7,030 | 0 (0%) | 23,300 | 163.51 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 04/02/2026 | 7,030 | -0.07 (-0.99%) | 22,700 | 159.65 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 03/02/2026 | 7,100 | 0.1 (1.43%) | 34,800 | 244.96 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 02/02/2026 | 7,000 | -0.16 (-2.23%) | 171,300 | 1,202.19 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 30/01/2026 | 7,160 | 0.01 (0.14%) | 86,800 | 617.83 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 29/01/2026 | 7,150 | 0 (0%) | 39,300 | 281.43 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 28/01/2026 | 7,150 | -0.01 (-0.14%) | 154,200 | 1,090.65 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 27/01/2026 | 7,160 | 0.01 (0.14%) | 59,500 | 424.65 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 26/01/2026 | 7,150 | 0 (0%) | 165,800 | 1,181.5 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 23/01/2026 | 7,150 | -0.02 (-0.28%) | 107,100 | 766.61 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 22/01/2026 | 7,170 | 0.01 (0.14%) | 247,500 | 1,769.72 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 21/01/2026 | 7,160 | -0.02 (-0.28%) | 235,700 | 1,683.09 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 20/01/2026 | 7,180 | 0 (0%) | 137,900 | 985.92 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 19/01/2026 | 7,180 | 0.02 (0.28%) | 326,200 | 2,330.28 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 16/01/2026 | 7,160 | 0.02 (0.28%) | 92,300 | 661.69 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 15/01/2026 | 7,140 | -0.06 (-0.83%) | 559,700 | 4,006.79 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 14/01/2026 | 7,200 | -0.17 (-2.31%) | 533,500 | 3,821.07 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 13/01/2026 | 7,370 | -0.18 (-2.38%) | 206,100 | 1,501.91 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 12/01/2026 | 7,550 | 0.38 (5.3%) | 271,100 | 1,987.01 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 09/01/2026 | 7,170 | -0.02 (-0.28%) | 185,500 | 1,323.94 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 08/01/2026 | 7,190 | -0.02 (-0.28%) | 111,400 | 800.76 | 0 | 0 | 7,210 | 7,710 | 6,710 |
| 07/01/2026 | 7,210 | 0.01 (0.14%) | 239,900 | 1,720.45 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 06/01/2026 | 7,200 | -0.04 (-0.55%) | 44,900 | 323.81 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 05/01/2026 | 7,240 | 0.05 (0.7%) | 221,600 | 1,597.89 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 31/12/2025 | 7,190 | -0.26 (-3.49%) | 67,300 | 493.22 | 0 | 0 | 7,450 | 7,970 | 6,930 |
| 30/12/2025 | 7,450 | -0.3 (-3.87%) | 1,166,900 | 8,447.52 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 29/12/2025 | 7,750 | 0.05 (0.65%) | 85,000 | 654.12 | 483,610 | 3,776.8 | 7,700 | 8,230 | 7,170 |
| 26/12/2025 | 7,700 | -0.27 (-3.39%) | 1,029,900 | 7,687.51 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 25/12/2025 | 7,970 | 0.03 (0.38%) | 138,800 | 1,101.34 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 24/12/2025 | 7,940 | 0.08 (1.02%) | 110,300 | 871.91 | 0 | 0 | 7,860 | 8,410 | 7,310 |
| 23/12/2025 | 7,860 | -0.16 (-2.%) | 58,400 | 464.62 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 22/12/2025 | 8,020 | -0.02 (-0.25%) | 116,200 | 930.13 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 19/12/2025 | 8,040 | -0.08 (-0.99%) | 174,400 | 1,398.94 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 18/12/2025 | 8,120 | -0.01 (-0.12%) | 213,600 | 1,723.66 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 17/12/2025 | 8,130 | -0.07 (-0.85%) | 152,900 | 1,245.97 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 16/12/2025 | 8,200 | 0.3 (3.8%) | 512,400 | 4,125.09 | 0 | 0 | 7,900 | 8,450 | 7,350 |
| 15/12/2025 | 7,900 | 0.03 (0.38%) | 63,700 | 503.42 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 12/12/2025 | 7,870 | -0.24 (-2.96%) | 40,400 | 321.45 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 11/12/2025 | 8,110 | 0.04 (0.5%) | 239,000 | 1,941.92 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 10/12/2025 | 8,070 | 0.07 (0.88%) | 257,700 | 2,069.31 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 09/12/2025 | 8,000 | -0.1 (-1.23%) | 173,500 | 1,375.79 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 08/12/2025 | 8,100 | 0.11 (1.38%) | 70,900 | 570.93 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 05/12/2025 | 7,990 | -0.16 (-1.96%) | 751,900 | 6,076.9 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 04/12/2025 | 8,150 | -0.08 (-0.97%) | 238,500 | 1,927.92 | 0 | 0 | 8,230 | 8,800 | 7,660 |
| 03/12/2025 | 8,230 | 0.08 (0.98%) | 145,400 | 1,188.65 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 02/12/2025 | 8,150 | 0.01 (0.12%) | 107,100 | 864.66 | 0 | 0 | 8,140 | 8,700 | 7,580 |
| 01/12/2025 | 8,140 | -0.12 (-1.45%) | 170,400 | 1,374.77 | 0 | 0 | 8,260 | 8,830 | 7,690 |
| 28/11/2025 | 8,260 | 0.14 (1.72%) | 292,400 | 2,374.5 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 27/11/2025 | 8,120 | -0.15 (-1.81%) | 290,500 | 2,364.85 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 26/11/2025 | 8,270 | 0.32 (4.03%) | 656,100 | 5,366.23 | 170,000 | 1,258 | 7,950 | 8,500 | 7,400 |
| 25/11/2025 | 7,950 | 0 (0%) | 702,000 | 5,530.3 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 24/11/2025 | 7,950 | 0.3 (3.92%) | 427,700 | 3,370.98 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 21/11/2025 | 7,650 | 0.5 (6.99%) | 822,600 | 6,120.96 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 20/11/2025 | 7,150 | -0.02 (-0.28%) | 160,300 | 1,139.83 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 19/11/2025 | 7,170 | -0.07 (-0.97%) | 169,600 | 1,208.07 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 18/11/2025 | 7,240 | 0.01 (0.14%) | 221,200 | 1,581.96 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 17/11/2025 | 7,230 | 0 (0%) | 438,200 | 3,122.69 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 14/11/2025 | 7,230 | -0.05 (-0.69%) | 238,800 | 1,708. | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 13/11/2025 | 7,280 | -0.06 (-0.82%) | 173,400 | 1,263.37 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 12/11/2025 | 7,340 | 0.09 (1.24%) | 775,100 | 5,537.43 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 11/11/2025 | 7,250 | 0 (0%) | 273,600 | 1,956.05 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 10/11/2025 | 7,250 | 0 (0%) | 500,600 | 3,577.49 | 0 | 0 | 7,250 | 7,750 | 6,750 |
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