| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 03/06/2026 | 7,300 | -0.04 (-0.54%) | 169,200 | 1,225.5 | 21,000 | 157.63 | 7,340 | 7,850 | 6,830 |
| 02/06/2026 | 7,340 | -0.19 (-2.52%) | 136,900 | 1,023.02 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 01/06/2026 | 7,530 | 0.06 (0.8%) | 58,300 | 446.04 | 21,000 | 156.87 | 7,470 | 7,990 | 6,950 |
| 29/05/2026 | 7,470 | -0.06 (-0.8%) | 72,100 | 538.83 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 28/05/2026 | 7,530 | -0.07 (-0.92%) | 63,500 | 480.87 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 27/05/2026 | 7,600 | -0.08 (-1.04%) | 68,000 | 517.08 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 26/05/2026 | 7,680 | 0.13 (1.72%) | 67,700 | 519.83 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 25/05/2026 | 7,550 | 0.12 (1.62%) | 41,400 | 315.67 | 0 | 0 | 7,430 | 7,950 | 6,910 |
| 22/05/2026 | 7,430 | -0.19 (-2.49%) | 103,700 | 779.38 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 21/05/2026 | 7,620 | 0.1 (1.33%) | 158,500 | 1,207.28 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 20/05/2026 | 7,520 | -0.53 (-6.58%) | 242,200 | 1,883.96 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 19/05/2026 | 8,050 | 0 (0%) | 120,900 | 984.25 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 18/05/2026 | 8,050 | -0.15 (-1.83%) | 167,700 | 1,370.3 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 15/05/2026 | 8,200 | 0.19 (2.37%) | 155,800 | 1,260.27 | 0 | 0 | 8,010 | 8,570 | 7,450 |
| 14/05/2026 | 8,010 | -0.03 (-0.37%) | 69,300 | 554.23 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 13/05/2026 | 8,040 | -0.01 (-0.12%) | 51,500 | 414.39 | 0 | 0 | 8,050 | 8,610 | 7,490 |
| 12/05/2026 | 8,050 | 0.11 (1.39%) | 138,900 | 1,119.03 | 0 | 0 | 7,940 | 8,490 | 7,390 |
| 11/05/2026 | 7,940 | -0.06 (-0.75%) | 133,700 | 1,061.83 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 08/05/2026 | 8,000 | -0.11 (-1.36%) | 160,300 | 1,286.7 | 0 | 0 | 8,110 | 8,670 | 7,550 |
| 07/05/2026 | 8,110 | -0.05 (-0.61%) | 176,100 | 1,434.64 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 06/05/2026 | 8,160 | -0.04 (-0.49%) | 161,500 | 1,319.9 | 0 | 0 | 8,200 | 8,770 | 7,630 |
| 05/05/2026 | 8,200 | 0.08 (0.99%) | 274,300 | 2,237.11 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 04/05/2026 | 8,120 | -0.59 (-6.77%) | 529,200 | 4,378.15 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 29/04/2026 | 8,710 | 0.21 (2.47%) | 409,900 | 3,565.01 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 28/04/2026 | 8,500 | 0.5 (6.25%) | 574,800 | 4,813.82 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 24/04/2026 | 8,000 | -0.25 (-3.03%) | 402,900 | 3,262.94 | 0 | 0 | 8,250 | 8,820 | 7,680 |
| 23/04/2026 | 8,250 | 0.2 (2.48%) | 670,600 | 5,539.66 | 70,000 | 524.3 | 8,050 | 8,610 | 7,490 |
| 22/04/2026 | 8,050 | 0.48 (6.34%) | 659,600 | 5,251.23 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 21/04/2026 | 7,570 | 0.24 (3.27%) | 468,500 | 3,491.77 | 70,000 | 513.1 | 7,330 | 7,840 | 6,820 |
| 20/04/2026 | 7,330 | 0.03 (0.41%) | 198,100 | 1,445.63 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 17/04/2026 | 7,300 | 0.05 (0.69%) | 171,900 | 1,249.65 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 16/04/2026 | 7,250 | 0 (0%) | 90,000 | 650.89 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 15/04/2026 | 7,250 | 0.09 (1.26%) | 226,500 | 1,655.17 | 0 | 0 | 7,160 | 7,660 | 6,660 |
| 14/04/2026 | 7,160 | -0.12 (-1.65%) | 107,200 | 774.88 | 0 | 0 | 7,280 | 7,780 | 6,780 |
| 13/04/2026 | 7,280 | -0.02 (-0.27%) | 106,700 | 778.08 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 10/04/2026 | 7,300 | 0.05 (0.69%) | 150,000 | 1,094.73 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 09/04/2026 | 7,250 | 0 (0%) | 308,600 | 2,257.87 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 08/04/2026 | 7,250 | 0.23 (3.28%) | 157,300 | 1,146.69 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 07/04/2026 | 7,020 | 0.02 (0.29%) | 55,900 | 391.25 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 06/04/2026 | 7,000 | -0.13 (-1.82%) | 89,800 | 632.84 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 03/04/2026 | 7,130 | -0.17 (-2.33%) | 123,400 | 875.65 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 02/04/2026 | 7,300 | -0.2 (-2.67%) | 146,600 | 1,069.57 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 01/04/2026 | 7,500 | 0.1 (1.35%) | 321,900 | 2,430.35 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 31/03/2026 | 7,400 | 0.15 (2.07%) | 537,800 | 4,030.35 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 30/03/2026 | 7,250 | 0.47 (6.93%) | 492,400 | 3,536.62 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 27/03/2026 | 6,780 | 0.44 (6.94%) | 304,000 | 2,018.19 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 26/03/2026 | 6,340 | -0.07 (-1.09%) | 76,700 | 489.38 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 25/03/2026 | 6,410 | 0.08 (1.26%) | 118,100 | 759.78 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 24/03/2026 | 6,330 | 0.19 (3.09%) | 104,900 | 664.4 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 23/03/2026 | 6,140 | -0.19 (-3.%) | 121,000 | 755.68 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 20/03/2026 | 6,330 | 0 (0%) | 37,600 | 238.75 | 0 | 0 | 6,330 | 6,770 | 5,890 |
| 19/03/2026 | 6,330 | -0.04 (-0.63%) | 105,700 | 673.3 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 18/03/2026 | 6,370 | -0.03 (-0.47%) | 64,600 | 415.08 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 17/03/2026 | 6,400 | -0.06 (-0.93%) | 112,600 | 722.96 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 16/03/2026 | 6,460 | 0.05 (0.78%) | 132,500 | 870.72 | 0 | 0 | 6,410 | 6,850 | 5,970 |
| 13/03/2026 | 6,410 | 0.01 (0.16%) | 115,700 | 745.32 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 12/03/2026 | 6,400 | -0.18 (-2.74%) | 98,700 | 631.47 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 11/03/2026 | 6,580 | 0.41 (6.65%) | 393,100 | 2,469.8 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 10/03/2026 | 6,170 | -0.23 (-3.59%) | 279,400 | 1,748.41 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 09/03/2026 | 6,400 | -0.48 (-6.98%) | 232,400 | 1,520.94 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 06/03/2026 | 6,880 | -0.02 (-0.29%) | 191,700 | 1,315.94 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 05/03/2026 | 6,900 | 0.1 (1.47%) | 194,200 | 1,330.98 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 04/03/2026 | 6,800 | -0.22 (-3.13%) | 284,800 | 1,953.56 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 03/03/2026 | 7,020 | -0.07 (-0.99%) | 176,500 | 1,241.55 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 02/03/2026 | 7,090 | -0.25 (-3.41%) | 322,500 | 2,278.27 | 0 | 0 | 7,340 | 7,850 | 6,830 |
| 27/02/2026 | 7,340 | -0.06 (-0.81%) | 112,700 | 823.4 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 26/02/2026 | 7,400 | -0.04 (-0.54%) | 165,800 | 1,224.2 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 25/02/2026 | 7,440 | -0.09 (-1.2%) | 141,700 | 1,057.76 | 0 | 0 | 7,530 | 8,050 | 7,010 |
| 24/02/2026 | 7,530 | -0.07 (-0.92%) | 102,700 | 779.79 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 23/02/2026 | 7,600 | 0.1 (1.33%) | 710,400 | 5,260.39 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 13/02/2026 | 7,500 | -0.14 (-1.83%) | 111,700 | 844.04 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 12/02/2026 | 7,640 | -0.09 (-1.16%) | 79,300 | 609.93 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 11/02/2026 | 7,730 | 0.17 (2.25%) | 245,400 | 1,877.22 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 10/02/2026 | 7,560 | 0 (0%) | 84,300 | 639.22 | 0 | 0 | 7,560 | 8,080 | 7,040 |
| 09/02/2026 | 7,560 | -0.11 (-1.43%) | 73,700 | 563.88 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 06/02/2026 | 7,670 | -0.12 (-1.54%) | 222,600 | 1,706.25 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 05/02/2026 | 7,790 | 0 (0%) | 201,400 | 1,568.6 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 04/02/2026 | 7,790 | 0.02 (0.26%) | 238,300 | 1,854.41 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 03/02/2026 | 7,770 | -0.01 (-0.13%) | 215,100 | 1,672.24 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 02/02/2026 | 7,780 | -0.13 (-1.64%) | 147,600 | 1,149.97 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 30/01/2026 | 7,910 | 0.16 (2.06%) | 398,500 | 3,119.1 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 29/01/2026 | 7,750 | 0 (0%) | 99,400 | 771.57 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 28/01/2026 | 7,750 | -0.02 (-0.26%) | 233,800 | 1,814.01 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 27/01/2026 | 7,770 | -0.08 (-1.02%) | 198,900 | 1,548.72 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 26/01/2026 | 7,850 | -0.17 (-2.12%) | 148,500 | 1,174.27 | 0 | 0 | 8,020 | 8,580 | 7,460 |
| 23/01/2026 | 8,020 | -0.04 (-0.5%) | 196,200 | 1,567.91 | 0 | 0 | 8,060 | 8,620 | 7,500 |
| 22/01/2026 | 8,060 | 0.18 (2.28%) | 310,900 | 2,484.9 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 21/01/2026 | 7,880 | -0.12 (-1.5%) | 336,200 | 2,664.48 | 0 | 0 | 8,000 | 8,560 | 7,440 |
| 20/01/2026 | 8,000 | -0.09 (-1.11%) | 240,500 | 1,931.6 | 0 | 0 | 8,090 | 8,650 | 7,530 |
| 19/01/2026 | 8,090 | -0.03 (-0.37%) | 236,000 | 1,904.75 | 0 | 0 | 8,120 | 8,680 | 7,560 |
| 16/01/2026 | 8,120 | -0.04 (-0.49%) | 136,700 | 1,110.51 | 0 | 0 | 8,160 | 8,730 | 7,590 |
| 15/01/2026 | 8,160 | -0.12 (-1.45%) | 269,500 | 2,211.74 | 0 | 0 | 8,280 | 8,850 | 7,710 |
| 14/01/2026 | 8,280 | -0.07 (-0.84%) | 247,800 | 2,063.48 | 0 | 0 | 8,350 | 8,930 | 7,770 |
| 13/01/2026 | 8,350 | 0.03 (0.36%) | 225,700 | 1,888.2 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 12/01/2026 | 8,320 | 0.17 (2.09%) | 459,700 | 3,772.96 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 09/01/2026 | 8,150 | -0.33 (-3.89%) | 325,400 | 2,698.52 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 08/01/2026 | 8,480 | 0 (0%) | 308,900 | 2,628.87 | 0 | 0 | 8,480 | 9,070 | 7,890 |
| 07/01/2026 | 8,480 | 0.08 (0.95%) | 356,300 | 3,003.2 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 06/01/2026 | 8,400 | -0.15 (-1.75%) | 140,200 | 1,187.64 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 05/01/2026 | 8,550 | -0.15 (-1.72%) | 173,200 | 1,498.97 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 31/12/2025 | 8,700 | -0.1 (-1.14%) | 127,900 | 1,120.07 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 30/12/2025 | 8,800 | -0.09 (-1.01%) | 133,000 | 1,177.43 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 29/12/2025 | 8,890 | -0.02 (-0.22%) | 91,700 | 814.83 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 26/12/2025 | 8,910 | -0.11 (-1.22%) | 167,500 | 1,491.1 | 0 | 0 | 9,020 | 9,650 | 8,390 |
| 25/12/2025 | 9,020 | 0.02 (0.22%) | 107,000 | 962.88 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 24/12/2025 | 9,000 | 0.01 (0.11%) | 219,800 | 1,974.21 | 0 | 0 | 8,990 | 9,610 | 8,370 |
| 23/12/2025 | 8,990 | -0.08 (-0.88%) | 132,200 | 1,193.03 | 0 | 0 | 9,070 | 9,700 | 8,440 |
| 22/12/2025 | 9,070 | 0.13 (1.45%) | 112,200 | 1,019.54 | 0 | 0 | 8,940 | 9,560 | 8,320 |
| 19/12/2025 | 8,940 | 0.05 (0.56%) | 81,100 | 721.58 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 18/12/2025 | 8,890 | 0 (0%) | 54,900 | 487.35 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 17/12/2025 | 8,890 | -0.11 (-1.22%) | 66,400 | 592.53 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 16/12/2025 | 9,000 | 0.2 (2.27%) | 156,400 | 1,381.7 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 15/12/2025 | 8,800 | -0.08 (-0.9%) | 170,000 | 1,509.78 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 12/12/2025 | 8,880 | -0.27 (-2.95%) | 253,600 | 2,286. | 0 | 0 | 9,150 | 9,790 | 8,510 |
| 11/12/2025 | 9,150 | 0.03 (0.33%) | 195,700 | 1,784.6 | 0 | 0 | 9,120 | 9,750 | 8,490 |
| 10/12/2025 | 9,120 | -0.03 (-0.33%) | 97,700 | 892.5 | 0 | 0 | 9,150 | 9,790 | 8,510 |
| 09/12/2025 | 9,150 | -0.05 (-0.54%) | 151,400 | 1,380.32 | 0 | 0 | 9,200 | 9,840 | 8,560 |
| 08/12/2025 | 9,200 | -0.19 (-2.02%) | 344,900 | 3,182.49 | 0 | 0 | 9,390 | 10,000 | 8,740 |
| 05/12/2025 | 9,390 | -0.05 (-0.53%) | 136,100 | 1,280.05 | 310,000 | 2,721.8 | 9,440 | 10,100 | 8,780 |
| 04/12/2025 | 9,440 | -0.04 (-0.42%) | 190,400 | 1,810.99 | 0 | 0 | 9,480 | 10,100 | 8,820 |
| 03/12/2025 | 9,480 | 0.38 (4.18%) | 428,000 | 4,039.3 | 0 | 0 | 9,100 | 9,730 | 8,470 |
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