| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 25/09/2026 | 4,620 | -0.07 (-1.49%) | 140,500 | 651.3 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 24/09/2026 | 4,690 | -0.03 (-0.64%) | 197,700 | 923.78 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 23/09/2026 | 4,720 | -0.03 (-0.63%) | 96,300 | 457.35 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 22/09/2026 | 4,750 | -0.01 (-0.21%) | 48,200 | 230.08 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 21/09/2026 | 4,760 | 0.01 (0.21%) | 96,000 | 455.79 | 0 | 0 | 4,750 | 5,080 | 4,420 |
| 18/09/2026 | 4,750 | 0.01 (0.21%) | 109,300 | 519.43 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 17/09/2026 | 4,740 | 0 (0%) | 77,000 | 365.75 | 0 | 0 | 4,740 | 5,070 | 4,410 |
| 16/09/2026 | 4,740 | 0.02 (0.42%) | 130,700 | 623.75 | 0 | 0 | 4,720 | 5,050 | 4,390 |
| 15/09/2026 | 4,720 | 0.02 (0.43%) | 47,900 | 225.94 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 14/09/2026 | 4,700 | -0.06 (-1.26%) | 94,600 | 446.71 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 11/09/2026 | 4,760 | -0.08 (-1.65%) | 97,100 | 464.78 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 10/09/2026 | 4,840 | -0.01 (-0.21%) | 102,900 | 495.77 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 09/09/2026 | 4,850 | 0.02 (0.41%) | 90,400 | 438.31 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 08/09/2026 | 4,830 | -0.02 (-0.41%) | 526,400 | 2,524.27 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 07/09/2026 | 4,850 | -0.05 (-1.02%) | 242,300 | 1,178.58 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/09/2026 | 4,900 | 0 (0%) | 146,900 | 720.28 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 03/09/2026 | 4,900 | -0.1 (-2%) | 326,700 | 1,609.11 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 28/08/2026 | 5,000 | -0.07 (-1.38%) | 199,600 | 1,000.91 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 27/08/2026 | 5,070 | 0.17 (3.47%) | 557,100 | 2,799.02 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 26/08/2026 | 4,900 | 0 (0%) | 70,200 | 344.02 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/08/2026 | 4,900 | -0.05 (-1.01%) | 216,300 | 1,067.24 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 24/08/2026 | 4,950 | 0.04 (0.81%) | 191,200 | 949.56 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 21/08/2026 | 4,910 | 0.11 (2.29%) | 259,600 | 1,264.81 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 20/08/2026 | 4,800 | -0.01 (-0.21%) | 75,800 | 364.56 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 19/08/2026 | 4,810 | -0.05 (-1.03%) | 62,300 | 300.66 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 18/08/2026 | 4,860 | 0.01 (0.21%) | 86,200 | 417.54 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 17/08/2026 | 4,850 | -0.05 (-1.02%) | 86,700 | 423.33 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/08/2026 | 4,900 | -0.04 (-0.81%) | 155,600 | 763.04 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 13/08/2026 | 4,940 | -0.03 (-0.6%) | 260,900 | 1,296.13 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 12/08/2026 | 4,970 | -0.03 (-0.6%) | 310,600 | 1,558.77 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 11/08/2026 | 5,000 | 0.04 (0.81%) | 95,100 | 476.5 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 10/08/2026 | 4,960 | -0.02 (-0.4%) | 290,200 | 1,421.47 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 07/08/2026 | 4,980 | 0 (0%) | 599,000 | 2,993.16 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 06/08/2026 | 4,980 | -0.03 (-0.6%) | 666,300 | 3,314.87 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 05/08/2026 | 5,010 | 0.11 (2.24%) | 436,600 | 2,198.15 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/08/2026 | 4,900 | -0.01 (-0.2%) | 172,700 | 847.5 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 03/08/2026 | 4,910 | 0.11 (2.29%) | 200,300 | 977.78 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 31/07/2026 | 4,800 | 0.1 (2.13%) | 286,500 | 1,390.9 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 30/07/2026 | 4,700 | 0.08 (1.73%) | 348,600 | 1,623.23 | 0 | 0 | 4,620 | 4,940 | 4,300 |
| 29/07/2026 | 4,620 | 0.03 (0.65%) | 97,400 | 451.06 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 28/07/2026 | 4,590 | -0.01 (-0.22%) | 141,100 | 654.02 | 0 | 0 | 4,600 | 4,920 | 4,280 |
| 27/07/2026 | 4,600 | -0.13 (-2.75%) | 180,900 | 847.3 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 24/07/2026 | 4,730 | 0 (0%) | 78,600 | 369.89 | 0 | 0 | 4,730 | 5,060 | 4,400 |
| 23/07/2026 | 4,730 | 0.06 (1.28%) | 344,700 | 1,622.45 | 0 | 0 | 4,670 | 4,990 | 4,350 |
| 22/07/2026 | 4,670 | -0.19 (-3.91%) | 689,100 | 3,261.81 | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 21/07/2026 | 4,860 | -0.17 (-3.38%) | 528,900 | 2,613.74 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 20/07/2026 | 5,030 | -0.14 (-2.71%) | 171,800 | 868.22 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 17/07/2026 | 5,170 | -0.02 (-0.39%) | 483,600 | 2,511.91 | 0 | 0 | 5,190 | 5,550 | 4,830 |
| 16/07/2026 | 5,190 | -0.01 (-0.19%) | 386,100 | 1,973.68 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 15/07/2026 | 5,200 | -0.08 (-1.52%) | 183,300 | 956.56 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 14/07/2026 | 5,280 | -0.05 (-0.94%) | 381,400 | 2,006.23 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 13/07/2026 | 5,330 | -0.12 (-2.2%) | 282,500 | 1,518.89 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 10/07/2026 | 5,450 | 0.01 (0.18%) | 166,100 | 911.37 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 09/07/2026 | 5,440 | -0.05 (-0.91%) | 135,700 | 740.83 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 08/07/2026 | 5,490 | 0 (0%) | 132,500 | 723.83 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 07/07/2026 | 5,490 | -0.01 (-0.18%) | 267,200 | 1,457.65 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 06/07/2026 | 5,500 | -0.08 (-1.43%) | 260,700 | 1,442.49 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 03/07/2026 | 5,580 | -0.06 (-1.06%) | 253,300 | 1,423.38 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 02/07/2026 | 5,640 | -0.04 (-0.7%) | 161,800 | 914. | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 01/07/2026 | 5,680 | 0.01 (0.18%) | 133,000 | 754.6 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 30/06/2026 | 5,670 | 0.02 (0.35%) | 107,700 | 607.94 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 29/06/2026 | 5,650 | 0.02 (0.36%) | 117,500 | 662.79 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 26/06/2026 | 5,630 | -0.04 (-0.71%) | 106,300 | 599.64 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 25/06/2026 | 5,670 | 0.07 (1.25%) | 291,300 | 1,670.45 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/06/2026 | 5,600 | -0.05 (-0.88%) | 135,800 | 763.09 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 23/06/2026 | 5,650 | -0.06 (-1.05%) | 196,400 | 1,112.95 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 22/06/2026 | 5,710 | 0 (0%) | 100,600 | 571.19 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 19/06/2026 | 5,710 | -0.07 (-1.21%) | 133,300 | 762.82 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 18/06/2026 | 5,780 | -0.03 (-0.52%) | 208,700 | 1,200.03 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 17/06/2026 | 5,810 | 0.08 (1.4%) | 330,700 | 1,911.35 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 16/06/2026 | 5,730 | -0.01 (-0.17%) | 311,300 | 1,778.63 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 15/06/2026 | 5,740 | 0.06 (1.06%) | 199,600 | 1,142.43 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 12/06/2026 | 5,680 | 0.03 (0.53%) | 828,100 | 4,731.03 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 11/06/2026 | 5,650 | -0.05 (-0.88%) | 323,500 | 1,831.11 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 10/06/2026 | 5,700 | 0.05 (0.88%) | 299,700 | 1,704.02 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 09/06/2026 | 5,650 | 0.04 (0.71%) | 271,400 | 1,527.5 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 08/06/2026 | 5,610 | -0.13 (-2.26%) | 254,200 | 1,444.38 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 05/06/2026 | 5,740 | -0.06 (-1.03%) | 393,000 | 2,266.11 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 04/06/2026 | 5,800 | -0.06 (-1.02%) | 425,700 | 2,475.28 | 0 | 0 | 5,860 | 6,270 | 5,450 |
| 03/06/2026 | 5,860 | -0.02 (-0.34%) | 120,800 | 709.23 | 0 | 0 | 5,880 | 6,290 | 5,470 |
| 02/06/2026 | 5,880 | 0.15 (2.62%) | 581,600 | 3,410.68 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 01/06/2026 | 5,730 | 0.02 (0.35%) | 113,600 | 650.94 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 29/05/2026 | 5,710 | -0.03 (-0.52%) | 339,100 | 1,942.68 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 28/05/2026 | 5,740 | -0.05 (-0.86%) | 289,100 | 1,664.66 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 27/05/2026 | 5,790 | 0.02 (0.35%) | 114,600 | 661.22 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 26/05/2026 | 5,770 | 0.03 (0.52%) | 177,400 | 1,022.48 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 25/05/2026 | 5,740 | -0.01 (-0.17%) | 168,500 | 975.12 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 22/05/2026 | 5,750 | -0.06 (-1.03%) | 195,100 | 1,116.55 | 0 | 0 | 5,810 | 6,210 | 5,410 |
| 21/05/2026 | 5,810 | 0.06 (1.04%) | 300,900 | 1,740.98 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 20/05/2026 | 5,750 | -0.15 (-2.54%) | 542,600 | 3,134.49 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 19/05/2026 | 5,900 | -0.04 (-0.67%) | 310,100 | 1,833.73 | 0 | 0 | 5,940 | 6,350 | 5,530 |
| 18/05/2026 | 5,940 | 0.03 (0.51%) | 287,500 | 1,701.59 | 0 | 0 | 5,910 | 6,320 | 5,500 |
| 15/05/2026 | 5,910 | -0.18 (-2.96%) | 540,900 | 3,232.06 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 14/05/2026 | 6,090 | 0.09 (1.5%) | 380,600 | 2,320.8 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 13/05/2026 | 6,000 | 0.08 (1.35%) | 1,231,800 | 7,332.3 | 0 | 0 | 5,920 | 6,330 | 5,510 |
| 12/05/2026 | 5,920 | -0.36 (-5.73%) | 533,700 | 3,242.02 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 11/05/2026 | 6,280 | 0.01 (0.16%) | 248,500 | 1,563.33 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 08/05/2026 | 6,270 | -0.15 (-2.34%) | 817,600 | 5,168.97 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 07/05/2026 | 6,420 | -0.03 (-0.47%) | 433,600 | 2,785.75 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 06/05/2026 | 6,450 | -0.04 (-0.62%) | 570,600 | 3,666.22 | 0 | 0 | 6,490 | 6,940 | 6,040 |
| 05/05/2026 | 6,490 | -0.01 (-0.15%) | 555,100 | 3,611.44 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 04/05/2026 | 6,500 | 0.11 (1.72%) | 1,068,700 | 6,950.9 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 29/04/2026 | 6,390 | -0.06 (-0.93%) | 493,300 | 3,164.36 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 28/04/2026 | 6,450 | 0 (0%) | 992,800 | 6,398.64 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 24/04/2026 | 6,450 | -0.05 (-0.77%) | 290,700 | 1,875.37 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/04/2026 | 6,500 | -0.1 (-1.52%) | 366,900 | 2,396.15 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 22/04/2026 | 6,600 | -0.06 (-0.9%) | 319,500 | 2,113.62 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 21/04/2026 | 6,660 | 0.01 (0.15%) | 276,700 | 1,842.54 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 20/04/2026 | 6,650 | 0 (0%) | 517,800 | 3,447.29 | 0 | 0 | 6,650 | 7,110 | 6,190 |
| 17/04/2026 | 6,650 | -0.01 (-0.15%) | 417,200 | 2,770.5 | 0 | 0 | 6,660 | 7,120 | 6,200 |
| 16/04/2026 | 6,660 | -0.05 (-0.75%) | 436,400 | 2,909.15 | 0 | 0 | 6,710 | 7,170 | 6,250 |
| 15/04/2026 | 6,710 | -0.06 (-0.89%) | 282,200 | 1,900.26 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 14/04/2026 | 6,770 | 0.09 (1.35%) | 429,900 | 2,885.09 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 13/04/2026 | 6,680 | 0.01 (0.15%) | 162,900 | 1,092.15 | 0 | 0 | 6,670 | 7,130 | 6,210 |
| 10/04/2026 | 6,670 | -0.1 (-1.48%) | 607,100 | 4,099.65 | 0 | 0 | 6,770 | 7,240 | 6,300 |
| 09/04/2026 | 6,770 | -0.03 (-0.44%) | 421,500 | 2,847.27 | 0 | 0 | 6,800 | 7,270 | 6,330 |
| 08/04/2026 | 6,800 | 0.2 (3.03%) | 560,400 | 3,756.89 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 07/04/2026 | 6,600 | 0.01 (0.15%) | 371,000 | 2,447.94 | 0 | 0 | 6,590 | 7,050 | 6,130 |
| 06/04/2026 | 6,590 | -0.02 (-0.3%) | 237,700 | 1,574.47 | 0 | 0 | 6,610 | 7,070 | 6,150 |
| 03/04/2026 | 6,610 | -0.09 (-1.34%) | 1,029,800 | 6,821.78 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 02/04/2026 | 6,700 | -0.11 (-1.62%) | 462,200 | 3,103.93 | 0 | 0 | 6,810 | 7,280 | 6,340 |
| 01/04/2026 | 6,810 | 0.03 (0.44%) | 602,800 | 4,125.62 | 0 | 0 | 6,780 | 7,250 | 6,310 |
| 31/03/2026 | 6,780 | -0.07 (-1.02%) | 676,300 | 4,623.98 | 0 | 0 | 6,850 | 7,320 | 6,380 |
| 30/03/2026 | 6,850 | -0.05 (-0.72%) | 745,400 | 5,094.54 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 27/03/2026 | 6,900 | 0.04 (0.58%) | 502,800 | 3,470.01 | 0 | 0 | 6,860 | 7,340 | 6,380 |
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