| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 30/10/2026 | 7,220 | -0.03 (-0.41%) | 157,600 | 1,139.89 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 29/10/2026 | 7,250 | 0 (0%) | 229,900 | 1,682.54 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 28/10/2026 | 7,250 | -0.11 (-1.49%) | 329,900 | 2,377.64 | 0 | 0 | 7,360 | 7,870 | 6,850 |
| 27/10/2026 | 7,360 | -0.29 (-3.79%) | 210,400 | 1,584.5 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 26/10/2026 | 7,650 | -0.08 (-1.03%) | 308,800 | 2,342.01 | 0 | 0 | 7,730 | 8,270 | 7,190 |
| 23/10/2026 | 7,730 | -0.02 (-0.26%) | 449,000 | 3,484.24 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 22/10/2026 | 7,750 | 0.15 (1.97%) | 577,800 | 4,445.18 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 21/10/2026 | 7,600 | 0.4 (5.56%) | 1,466,900 | 10,922.36 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 20/10/2026 | 7,200 | 0.05 (0.7%) | 506,000 | 3,637.73 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 19/10/2026 | 7,150 | 0 (0%) | 393,500 | 2,822.54 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 16/10/2026 | 7,150 | 0.09 (1.27%) | 331,900 | 2,390.29 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 15/10/2026 | 7,060 | 0.07 (1.%) | 873,300 | 6,150.73 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 14/10/2026 | 6,990 | -0.03 (-0.43%) | 223,100 | 1,564.25 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 13/10/2026 | 7,020 | -0.12 (-1.68%) | 392,900 | 2,792.71 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 12/10/2026 | 7,140 | -0.08 (-1.11%) | 514,400 | 3,634.65 | 0 | 0 | 7,220 | 7,720 | 6,720 |
| 09/10/2026 | 7,220 | -0.13 (-1.77%) | 307,300 | 2,259.71 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 08/10/2026 | 7,350 | -0.12 (-1.61%) | 201,200 | 1,492.9 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 07/10/2026 | 7,470 | -0.02 (-0.27%) | 188,700 | 1,405.99 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 06/10/2026 | 7,490 | -0.01 (-0.13%) | 395,700 | 2,945.74 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 05/10/2026 | 7,500 | 0.17 (2.32%) | 499,600 | 3,715.98 | 0 | 0 | 7,330 | 7,840 | 6,820 |
| 02/10/2026 | 7,330 | -0.18 (-2.4%) | 223,600 | 1,657.77 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 01/10/2026 | 7,510 | 0.13 (1.76%) | 439,800 | 3,299.35 | 0 | 0 | 7,380 | 7,890 | 6,870 |
| 30/09/2026 | 7,380 | 0.12 (1.65%) | 332,400 | 2,437.84 | 0 | 0 | 7,260 | 7,760 | 6,760 |
| 29/09/2026 | 7,260 | -0.04 (-0.55%) | 267,400 | 1,940.75 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 28/09/2026 | 7,300 | 0.26 (3.69%) | 320,900 | 2,321.76 | 0 | 0 | 7,040 | 7,530 | 6,550 |
| 25/09/2026 | 7,040 | 0.46 (6.99%) | 683,000 | 4,742.07 | 0 | 0 | 6,580 | 7,040 | 6,120 |
| 24/09/2026 | 6,580 | -0.12 (-1.79%) | 160,600 | 1,058.46 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 23/09/2026 | 6,700 | -0.05 (-0.74%) | 66,700 | 447.71 | 500,000 | 3,610 | 6,750 | 7,220 | 6,280 |
| 22/09/2026 | 6,750 | -0.1 (-1.46%) | 189,100 | 1,294.89 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 21/09/2026 | 6,850 | 0.04 (0.59%) | 146,300 | 1,004.2 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 18/09/2026 | 6,810 | 0.09 (1.34%) | 181,800 | 1,231.38 | 0 | 0 | 6,720 | 7,190 | 6,250 |
| 17/09/2026 | 6,720 | 0.12 (1.82%) | 644,700 | 4,311.6 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 16/09/2026 | 6,600 | -0.02 (-0.3%) | 233,600 | 1,544.82 | 0 | 0 | 6,620 | 7,080 | 6,160 |
| 15/09/2026 | 6,620 | -0.02 (-0.3%) | 188,800 | 1,251.8 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 14/09/2026 | 6,640 | -0.01 (-0.15%) | 413,100 | 2,733.28 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 11/09/2026 | 6,650 | 0 (0%) | 712,500 | 4,722.48 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 10/09/2026 | 6,650 | 0.18 (2.78%) | 377,900 | 2,488 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 09/09/2026 | 9,700 | -0.06 (-0.61%) | 1,078,200 | 10,576.81 | 0 | 0 | 9,760 | 10,400 | 9,080 |
| 08/09/2026 | 9,760 | 0.09 (0.93%) | 594,300 | 5,792.43 | 0 | 0 | 9,670 | 10,300 | 9,000 |
| 07/09/2026 | 9,670 | 0.36 (3.87%) | 713,100 | 6,816.24 | 0 | 0 | 9,310 | 9,960 | 8,660 |
| 04/09/2026 | 9,310 | 0.02 (0.22%) | 568,200 | 5,355.08 | 0 | 0 | 9,290 | 9,940 | 8,640 |
| 03/09/2026 | 9,290 | -0.01 (-0.11%) | 415,000 | 3,849.48 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 28/08/2026 | 9,300 | 0 (0%) | 221,300 | 2,064.55 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 27/08/2026 | 9,300 | 0.37 (4.14%) | 676,100 | 6,230.63 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 26/08/2026 | 8,930 | 0.04 (0.45%) | 551,700 | 4,969.66 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 25/08/2026 | 8,890 | 0 (0%) | 679,400 | 6,080.55 | 0 | 0 | 8,890 | 9,510 | 8,270 |
| 24/08/2026 | 8,890 | 0.09 (1.02%) | 543,100 | 4,871.33 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 21/08/2026 | 8,800 | 0.4 (4.76%) | 657,600 | 5,684.66 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 20/08/2026 | 8,400 | 0.25 (3.07%) | 404,800 | 3,386.29 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 19/08/2026 | 8,150 | 0 (0%) | 386,200 | 3,202.57 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 18/08/2026 | 8,150 | 0.16 (2.%) | 356,200 | 2,904.55 | 0 | 0 | 7,990 | 8,540 | 7,440 |
| 17/08/2026 | 7,990 | 0.38 (4.99%) | 278,900 | 2,198.2 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 14/08/2026 | 7,610 | -0.17 (-2.19%) | 86,500 | 659.13 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 13/08/2026 | 7,780 | -0.07 (-0.89%) | 119,100 | 923.59 | 0 | 0 | 7,850 | 8,390 | 7,310 |
| 12/08/2026 | 7,850 | 0.41 (5.51%) | 417,300 | 3,219.31 | 0 | 0 | 7,440 | 7,960 | 6,920 |
| 11/08/2026 | 7,440 | -0.02 (-0.27%) | 130,500 | 971.06 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 10/08/2026 | 7,460 | 0.19 (2.61%) | 228,600 | 1,703.69 | 0 | 0 | 7,270 | 7,770 | 6,770 |
| 07/08/2026 | 7,270 | 0.12 (1.68%) | 272,200 | 1,977.39 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 06/08/2026 | 7,150 | 0.04 (0.56%) | 227,700 | 1,632.37 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 05/08/2026 | 7,110 | 0.08 (1.14%) | 113,900 | 810.68 | 0 | 0 | 7,030 | 7,520 | 6,540 |
| 04/08/2026 | 7,030 | 0.09 (1.3%) | 143,500 | 1,001.3 | 78,000 | 524.16 | 6,940 | 7,420 | 6,460 |
| 03/08/2026 | 6,940 | 0.08 (1.17%) | 65,500 | 454.97 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 31/07/2026 | 6,860 | 0.26 (3.94%) | 127,600 | 868.6 | 1,000,000 | 7,000 | 6,600 | 7,060 | 6,140 |
| 30/07/2026 | 6,600 | 0.17 (2.64%) | 205,700 | 1,363.38 | 78,000 | 522.6 | 6,430 | 6,880 | 5,980 |
| 29/07/2026 | 6,430 | -0.03 (-0.46%) | 78,200 | 505.41 | 0 | 0 | 6,460 | 6,910 | 6,010 |
| 28/07/2026 | 6,460 | -0.14 (-2.12%) | 66,400 | 436.53 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 27/07/2026 | 6,600 | -0.11 (-1.64%) | 105,600 | 706.49 | 114,000 | 786.6 | 6,710 | 7,170 | 6,250 |
| 24/07/2026 | 6,710 | 0 (0%) | 21,100 | 140.5 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 23/07/2026 | 6,710 | -0.03 (-0.45%) | 57,600 | 387.7 | 114,000 | 769.5 | 6,740 | 7,210 | 6,270 |
| 22/07/2026 | 6,740 | -0.01 (-0.15%) | 88,300 | 592.71 | 0 | 0 | 6,750 | 7,220 | 6,280 |
| 21/07/2026 | 6,750 | 0.04 (0.6%) | 115,000 | 779.03 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 20/07/2026 | 6,710 | -0.28 (-4.01%) | 142,200 | 986.3 | 0 | 0 | 6,990 | 7,470 | 6,510 |
| 17/07/2026 | 6,990 | 0.02 (0.29%) | 49,900 | 344.44 | 0 | 0 | 6,970 | 7,450 | 6,490 |
| 16/07/2026 | 6,970 | 0.17 (2.5%) | 236,600 | 1,636.94 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 15/07/2026 | 6,800 | -0.04 (-0.58%) | 72,100 | 492.43 | 0 | 0 | 6,840 | 7,310 | 6,370 |
| 14/07/2026 | 6,840 | -0.01 (-0.15%) | 86,000 | 590.46 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 13/07/2026 | 6,850 | -0.15 (-2.14%) | 92,200 | 635.33 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 10/07/2026 | 7,000 | 0.11 (1.6%) | 53,400 | 372.59 | 0 | 0 | 6,890 | 7,370 | 6,410 |
| 09/07/2026 | 6,890 | -0.01 (-0.14%) | 43,000 | 296.24 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 08/07/2026 | 6,900 | -0.05 (-0.72%) | 65,500 | 456.1 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 07/07/2026 | 6,950 | -0.18 (-2.52%) | 39,200 | 275.31 | 0 | 0 | 7,130 | 7,620 | 6,640 |
| 06/07/2026 | 7,130 | 0.04 (0.56%) | 62,600 | 441.97 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 03/07/2026 | 7,090 | -0.06 (-0.84%) | 79,900 | 561.76 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 02/07/2026 | 7,150 | 0 (0%) | 62,100 | 445.57 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 01/07/2026 | 7,150 | 0.08 (1.13%) | 105,300 | 760.45 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 30/06/2026 | 7,070 | 0.01 (0.14%) | 40,100 | 284.67 | 0 | 0 | 7,060 | 7,550 | 6,570 |
| 29/06/2026 | 7,060 | -0.04 (-0.56%) | 53,300 | 378.04 | 0 | 0 | 7,100 | 7,590 | 6,610 |
| 26/06/2026 | 7,100 | 0.1 (1.43%) | 112,700 | 802.01 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 25/06/2026 | 7,000 | 0.12 (1.74%) | 171,700 | 1,199.39 | 0 | 0 | 6,880 | 7,360 | 6,400 |
| 24/06/2026 | 6,880 | 0.08 (1.18%) | 175,000 | 1,195.73 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 23/06/2026 | 6,800 | -0.15 (-2.16%) | 155,700 | 1,056.16 | 0 | 0 | 6,950 | 7,430 | 6,470 |
| 22/06/2026 | 6,950 | -0.19 (-2.66%) | 292,000 | 2,004.96 | 0 | 0 | 7,140 | 7,630 | 6,650 |
| 19/06/2026 | 7,140 | -0.01 (-0.14%) | 87,600 | 622.03 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 18/06/2026 | 7,150 | 0 (0%) | 50,700 | 361.04 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 17/06/2026 | 7,150 | 0 (0%) | 79,600 | 569.53 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 16/06/2026 | 7,150 | 0 (0%) | 44,900 | 319.33 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 15/06/2026 | 7,150 | 0 (0%) | 71,700 | 513.09 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 12/06/2026 | 7,150 | -0.02 (-0.28%) | 143,900 | 1,015.37 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 11/06/2026 | 7,170 | -0.02 (-0.28%) | 127,100 | 912.19 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 10/06/2026 | 7,190 | 0.04 (0.56%) | 118,800 | 857.28 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 09/06/2026 | 7,150 | 0 (0%) | 126,700 | 907.82 | 0 | 0 | 7,150 | 7,650 | 6,650 |
| 08/06/2026 | 7,150 | -0.2 (-2.72%) | 42,500 | 306.26 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 05/06/2026 | 7,350 | 0.24 (3.38%) | 157,200 | 1,141.03 | 0 | 0 | 7,110 | 7,600 | 6,620 |
| 04/06/2026 | 7,110 | -0.19 (-2.6%) | 155,400 | 1,112.12 | 0 | 0 | 7,300 | 7,810 | 6,790 |
| 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 |
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