| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 07/05/2026 | 4,430 | -0.01 (-0.23%) | 375,900 | 1,673.08 | 0 | 0 | 4,440 | 4,750 | 4,130 |
| 06/05/2026 | 4,440 | -0.09 (-1.99%) | 473,900 | 2,122.29 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 05/05/2026 | 4,530 | -0.06 (-1.31%) | 443,000 | 2,010.99 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 04/05/2026 | 4,590 | 0.03 (0.66%) | 493,100 | 2,278.2 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 29/04/2026 | 4,560 | -0.17 (-3.59%) | 889,500 | 4,099.78 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 28/04/2026 | 4,730 | -0.07 (-1.46%) | 298,400 | 1,429.13 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 24/04/2026 | 4,800 | -0.06 (-1.23%) | 680,100 | 3,289.32 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 23/04/2026 | 4,860 | 0.31 (6.81%) | 304,900 | 1,451.37 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 22/04/2026 | 4,550 | -0.15 (-3.19%) | 336,100 | 1,541.4 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 21/04/2026 | 4,700 | -0.17 (-3.49%) | 648,300 | 3,077.27 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 20/04/2026 | 4,870 | -0.11 (-2.21%) | 543,200 | 2,613.65 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 17/04/2026 | 4,980 | 0 (0%) | 364,200 | 1,809.13 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 16/04/2026 | 4,980 | 0.09 (1.84%) | 769,000 | 3,667.39 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 15/04/2026 | 4,890 | -0.1 (-2.%) | 578,100 | 2,837.65 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 14/04/2026 | 4,990 | -0.03 (-0.6%) | 381,900 | 1,898.16 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 13/04/2026 | 5,020 | 0.02 (0.4%) | 520,200 | 2,601.86 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 10/04/2026 | 5,000 | -0.03 (-0.6%) | 402,600 | 1,992.25 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 09/04/2026 | 5,030 | -0.02 (-0.4%) | 428,700 | 2,142.28 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 08/04/2026 | 5,050 | 0 (0%) | 841,300 | 4,160.18 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 07/04/2026 | 5,050 | -0.04 (-0.79%) | 623,400 | 3,213.92 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 06/04/2026 | 5,090 | 0.33 (6.93%) | 454,700 | 2,264.28 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 03/04/2026 | 4,760 | -0.29 (-5.74%) | 1,677,000 | 8,007.16 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 02/04/2026 | 5,050 | -0.37 (-6.83%) | 920,800 | 4,793.67 | 0 | 0 | 5,420 | 5,790 | 5,050 |
| 01/04/2026 | 5,420 | -0.3 (-5.24%) | 1,807,100 | 10,212.84 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 31/03/2026 | 5,720 | 0.37 (6.92%) | 1,578,100 | 8,904.35 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 30/03/2026 | 5,350 | 0.35 (7.%) | 992,000 | 5,227.65 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 27/03/2026 | 5,000 | -0.28 (-5.3%) | 883,700 | 4,532.36 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 26/03/2026 | 5,280 | 0 (0%) | 2,547,400 | 13,810.68 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 25/03/2026 | 5,280 | 0.34 (6.88%) | 566,300 | 2,990.06 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 24/03/2026 | 4,940 | 0.32 (6.93%) | 210,800 | 1,041.35 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 23/03/2026 | 4,620 | 0.3 (6.94%) | 507,400 | 2,344.19 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 20/03/2026 | 4,320 | 0.28 (6.93%) | 593,600 | 2,523.71 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 19/03/2026 | 4,040 | -0.06 (-1.46%) | 260,800 | 1,049.53 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 18/03/2026 | 4,100 | 0.2 (5.13%) | 382,500 | 1,532.01 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 17/03/2026 | 3,900 | 0.01 (0.26%) | 267,800 | 1,041.7 | 0 | 0 | 3,890 | 4,160 | 3,620 |
| 16/03/2026 | 3,890 | -0.01 (-0.26%) | 298,600 | 1,161.43 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 13/03/2026 | 3,900 | -0.06 (-1.52%) | 256,300 | 1,004.42 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 12/03/2026 | 3,960 | 0 (0%) | 457,900 | 1,829.55 | 0 | 0 | 3,960 | 4,230 | 3,690 |
| 11/03/2026 | 3,960 | 0.11 (2.86%) | 354,400 | 1,389.95 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 10/03/2026 | 3,850 | 0.01 (0.26%) | 1,029,900 | 3,897.4 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 09/03/2026 | 3,840 | -0.28 (-6.8%) | 349,600 | 1,344.56 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 06/03/2026 | 4,120 | -0.04 (-0.96%) | 377,400 | 1,567.11 | 0 | 0 | 4,160 | 4,450 | 3,870 |
| 05/03/2026 | 4,160 | 0.04 (0.97%) | 312,700 | 1,305.99 | 0 | 0 | 4,120 | 4,400 | 3,840 |
| 04/03/2026 | 4,120 | -0.3 (-6.79%) | 1,476,500 | 6,132.21 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 03/03/2026 | 4,420 | -0.22 (-4.74%) | 575,700 | 2,609.54 | 0 | 0 | 4,640 | 4,960 | 4,320 |
| 02/03/2026 | 4,640 | -0.21 (-4.33%) | 1,083,600 | 4,969.3 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 27/02/2026 | 4,850 | -0.05 (-1.02%) | 687,700 | 3,361.08 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/02/2026 | 4,900 | -0.07 (-1.41%) | 571,300 | 2,803.41 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 25/02/2026 | 4,970 | -0.08 (-1.58%) | 678,200 | 3,379.61 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 24/02/2026 | 5,050 | -0.13 (-2.51%) | 454,400 | 2,342.53 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 23/02/2026 | 5,180 | 0.18 (3.6%) | 359,400 | 1,845.5 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/02/2026 | 5,000 | 0.01 (0.2%) | 328,200 | 1,642.88 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 12/02/2026 | 4,990 | -0.06 (-1.19%) | 212,700 | 1,064.36 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 11/02/2026 | 5,050 | 0.2 (4.12%) | 463,100 | 2,313.61 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 10/02/2026 | 4,850 | -0.19 (-3.77%) | 423,400 | 2,088.41 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 09/02/2026 | 5,040 | 0.09 (1.82%) | 257,900 | 1,306.27 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 06/02/2026 | 4,950 | -0.23 (-4.44%) | 742,100 | 3,698.16 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 05/02/2026 | 5,180 | -0.22 (-4.07%) | 472,400 | 2,494.88 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 04/02/2026 | 5,400 | -0.16 (-2.88%) | 502,200 | 2,689.7 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 03/02/2026 | 5,560 | -0.07 (-1.24%) | 2,493,200 | 13,177.16 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 02/02/2026 | 5,630 | -0.42 (-6.94%) | 707,400 | 3,982.66 | 0 | 0 | 6,050 | 6,470 | 5,630 |
| 30/01/2026 | 6,050 | -0.38 (-5.91%) | 675,800 | 4,146.67 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 29/01/2026 | 6,430 | 0.23 (3.71%) | 469,200 | 2,977.08 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 28/01/2026 | 6,200 | 0 (0%) | 489,800 | 3,119.9 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 27/01/2026 | 6,200 | -0.26 (-4.02%) | 877,600 | 5,348.06 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 26/01/2026 | 6,460 | -0.48 (-6.92%) | 1,399,900 | 9,163.21 | 0 | 0 | 6,940 | 7,420 | 6,460 |
| 23/01/2026 | 6,940 | 0.24 (3.58%) | 1,306,700 | 9,006.84 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 22/01/2026 | 6,700 | 0.43 (6.86%) | 1,769,000 | 11,743.84 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 21/01/2026 | 6,270 | 0.41 (7.%) | 1,720,100 | 10,663.87 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 20/01/2026 | 5,860 | 0.38 (6.93%) | 711,900 | 4,053.71 | 0 | 0 | 5,480 | 5,860 | 5,100 |
| 19/01/2026 | 5,480 | -0.39 (-6.64%) | 1,213,800 | 6,689.32 | 0 | 0 | 5,870 | 6,280 | 5,460 |
| 16/01/2026 | 5,870 | 0.13 (2.26%) | 3,305,400 | 19,449.73 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 15/01/2026 | 5,740 | 0.37 (6.89%) | 311,900 | 1,790.31 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 14/01/2026 | 5,370 | 0.35 (6.97%) | 296,700 | 1,593.28 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 13/01/2026 | 5,020 | 0.32 (6.81%) | 496,700 | 2,459.23 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 12/01/2026 | 4,700 | -0.03 (-0.63%) | 957,500 | 4,477.14 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 09/01/2026 | 4,730 | -0.35 (-6.89%) | 1,888,100 | 9,035.32 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 08/01/2026 | 5,080 | -0.38 (-6.96%) | 1,887,100 | 9,698.76 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 07/01/2026 | 5,460 | 0.01 (0.18%) | 2,012,300 | 10,773.87 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 06/01/2026 | 5,450 | -0.4 (-6.84%) | 1,642,600 | 8,982.21 | 0 | 0 | 5,850 | 6,250 | 5,450 |
| 05/01/2026 | 5,850 | -0.43 (-6.85%) | 1,126,000 | 6,806.54 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 31/12/2025 | 6,280 | 0.36 (6.08%) | 1,328,500 | 8,137.3 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 30/12/2025 | 5,920 | -0.38 (-6.03%) | 1,166,100 | 6,981.11 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 29/12/2025 | 6,300 | -0.03 (-0.47%) | 970,100 | 6,130.61 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 26/12/2025 | 6,330 | -0.47 (-6.91%) | 1,647,900 | 10,483.83 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 25/12/2025 | 6,800 | -0.12 (-1.73%) | 1,769,900 | 12,021.65 | 0 | 0 | 6,920 | 7,400 | 6,440 |
| 24/12/2025 | 6,920 | -0.52 (-6.99%) | 1,834,400 | 12,722.09 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 23/12/2025 | 7,440 | -0.56 (-7.%) | 2,173,200 | 16,301.56 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 22/12/2025 | 8,000 | 0.21 (2.7%) | 1,325,600 | 10,587.93 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 19/12/2025 | 7,790 | -0.58 (-6.93%) | 3,735,000 | 30,667.19 | 0 | 0 | 8,370 | 8,950 | 7,790 |
| 18/12/2025 | 8,370 | 0.54 (6.9%) | 482,400 | 4,020.1 | 92,000 | 768.5 | 7,830 | 8,370 | 7,290 |
| 17/12/2025 | 7,830 | 0.51 (6.97%) | 4,319,200 | 31,073.88 | 0 | 0 | 7,320 | 7,830 | 6,810 |
| 16/12/2025 | 7,320 | -0.55 (-6.99%) | 110,700 | 810.32 | 0 | 0 | 7,870 | 8,420 | 7,320 |
| 15/12/2025 | 7,870 | -0.59 (-6.97%) | 210,200 | 1,654.27 | 0 | 0 | 8,460 | 9,050 | 7,870 |
| 12/12/2025 | 8,460 | -0.63 (-6.93%) | 336,900 | 2,850.17 | 0 | 0 | 9,090 | 9,720 | 8,460 |
| 11/12/2025 | 9,090 | -0.68 (-6.96%) | 155,600 | 1,414.4 | 103,000 | 936.27 | 9,770 | 10,450 | 9,090 |
| 10/12/2025 | 9,770 | -0.73 (-6.95%) | 1,085,000 | 10,612.37 | 0 | 0 | 10,500 | 11,200 | 9,770 |
| 09/12/2025 | 10,500 | -0.65 (-5.83%) | 4,777,200 | 54,645.96 | 0 | 0 | 11,150 | 11,900 | 10,400 |
| 08/12/2025 | 11,150 | 0.7 (6.7%) | 506,300 | 5,643.04 | 0 | 0 | 10,450 | 11,150 | 9,720 |
| 05/12/2025 | 10,450 | 0.65 (6.63%) | 2,770,100 | 28,707.51 | 0 | 0 | 9,800 | 10,450 | 9,120 |
| 04/12/2025 | 9,800 | 0.64 (6.99%) | 159,800 | 1,566.04 | 0 | 0 | 9,160 | 9,800 | 8,520 |
| 03/12/2025 | 9,160 | 0.59 (6.88%) | 733,600 | 6,719.58 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 02/12/2025 | 8,570 | 0.56 (6.99%) | 1,450,900 | 12,228.05 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 01/12/2025 | 8,010 | 0.23 (2.96%) | 1,296,200 | 10,480.82 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 28/11/2025 | 7,780 | 0.06 (0.78%) | 1,615,000 | 12,895.67 | 0 | 0 | 7,720 | 8,260 | 7,180 |
| 27/11/2025 | 7,720 | 0.32 (4.32%) | 2,375,100 | 18,645.49 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 26/11/2025 | 7,400 | 0.03 (0.41%) | 1,282,500 | 9,432.5 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 25/11/2025 | 7,370 | 0.17 (2.36%) | 4,300,700 | 32,462.37 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 24/11/2025 | 7,200 | 0.47 (6.98%) | 208,000 | 1,497.6 | 0 | 0 | 6,730 | 7,200 | 6,260 |
| 21/11/2025 | 6,730 | 0.44 (7.%) | 541,400 | 3,643.62 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 20/11/2025 | 6,290 | 0.41 (6.97%) | 400,000 | 2,516 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 19/11/2025 | 5,880 | 0.38 (6.91%) | 1,374,400 | 7,683.6 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 18/11/2025 | 5,500 | -0.22 (-3.85%) | 2,142,200 | 12,498.25 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 17/11/2025 | 5,720 | 0.37 (6.92%) | 1,444,500 | 8,257.61 | 0 | 0 | 5,350 | 5,720 | 4,980 |
| 14/11/2025 | 5,350 | 0.35 (7.%) | 1,680,800 | 8,948.86 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/11/2025 | 5,000 | 0.32 (6.84%) | 1,266,600 | 6,205.81 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 12/11/2025 | 4,680 | 0.3 (6.85%) | 1,669,400 | 7,791.67 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 11/11/2025 | 4,380 | 0.28 (6.83%) | 967,800 | 4,134.07 | 0 | 0 | 4,100 | 4,380 | 3,820 |
| 10/11/2025 | 4,100 | 0.12 (3.02%) | 3,546,400 | 15,009.86 | 0 | 0 | 3,980 | 4,250 | 3,710 |
| 07/11/2025 | 3,980 | -0.02 (-0.5%) | 305,100 | 1,220.87 | 0 | 0 | 4,000 | 4,280 | 3,720 |
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