| 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 | 3,980 | 0 (0%) | 385,700 | 1,538.33 | 35,000 | 139.3 | 3,980 | 4,250 | 3,710 |
| 02/06/2026 | 3,980 | 0.26 (6.99%) | 179,000 | 706.21 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 01/06/2026 | 3,720 | 0.12 (3.33%) | 240,200 | 865.9 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 29/05/2026 | 3,600 | -0.08 (-2.17%) | 137,400 | 499.38 | 912,700 | 3,157.56 | 3,680 | 3,930 | 3,430 |
| 28/05/2026 | 3,680 | -0.02 (-0.54%) | 151,900 | 560.09 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 27/05/2026 | 3,700 | -0.01 (-0.27%) | 63,400 | 234.86 | 0 | 0 | 3,710 | 3,960 | 3,460 |
| 26/05/2026 | 3,710 | -0.02 (-0.54%) | 123,300 | 459.76 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 25/05/2026 | 3,730 | -0.05 (-1.32%) | 43,500 | 164.12 | 5,790,000 | 21,836.8 | 3,780 | 4,040 | 3,520 |
| 22/05/2026 | 3,780 | -0.02 (-0.53%) | 75,200 | 285.64 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 21/05/2026 | 3,800 | 0 (0%) | 85,300 | 325.32 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 20/05/2026 | 3,800 | -0.1 (-2.56%) | 169,400 | 646.6 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 19/05/2026 | 3,900 | 0 (0%) | 73,500 | 285.74 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 18/05/2026 | 3,900 | 0 (0%) | 51,800 | 202.31 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 15/05/2026 | 3,900 | 0 (0%) | 203,300 | 794.67 | 0 | 0 | 3,900 | 4,170 | 3,630 |
| 14/05/2026 | 3,900 | -0.1 (-2.5%) | 109,600 | 431.01 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 13/05/2026 | 4,000 | 0.08 (2.04%) | 100,000 | 399.19 | 5,600,000 | 21,856.8 | 3,920 | 4,190 | 3,650 |
| 12/05/2026 | 3,920 | 0.09 (2.35%) | 177,600 | 695.51 | 832,000 | 3,186.56 | 3,830 | 4,090 | 3,570 |
| 11/05/2026 | 3,830 | 0.03 (0.79%) | 99,100 | 387.16 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 08/05/2026 | 3,800 | -0.24 (-5.94%) | 94,100 | 369.95 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 07/05/2026 | 4,040 | 0.01 (0.25%) | 25,300 | 101.76 | 0 | 0 | 4,030 | 4,310 | 3,750 |
| 06/05/2026 | 4,030 | 0.04 (1.%) | 197,800 | 792.04 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 05/05/2026 | 3,990 | -0.23 (-5.45%) | 396,200 | 1,610.27 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 04/05/2026 | 4,220 | 0.05 (1.2%) | 30,700 | 128.92 | 0 | 0 | 4,170 | 4,460 | 3,880 |
| 29/04/2026 | 4,170 | -0.05 (-1.18%) | 196,900 | 830.34 | 0 | 0 | 4,220 | 4,510 | 3,930 |
| 28/04/2026 | 4,220 | 0.01 (0.24%) | 53,000 | 223.54 | 0 | 0 | 4,210 | 4,500 | 3,920 |
| 24/04/2026 | 4,210 | -0.07 (-1.64%) | 70,000 | 296.38 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 23/04/2026 | 4,280 | 0.03 (0.71%) | 109,800 | 466.08 | 0 | 0 | 4,250 | 4,540 | 3,960 |
| 22/04/2026 | 4,250 | -0.05 (-1.16%) | 141,900 | 604.2 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 21/04/2026 | 4,300 | 0.02 (0.47%) | 127,700 | 549.43 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 20/04/2026 | 4,280 | 0 (0%) | 132,900 | 567.4 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 17/04/2026 | 4,280 | -0.03 (-0.7%) | 116,600 | 498.56 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 16/04/2026 | 4,310 | -0.01 (-0.23%) | 90,600 | 389.02 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 15/04/2026 | 4,320 | 0 (0%) | 191,800 | 830.58 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 14/04/2026 | 4,320 | 0.04 (0.93%) | 79,200 | 341.69 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 13/04/2026 | 4,280 | -0.07 (-1.61%) | 144,600 | 618.39 | 0 | 0 | 4,350 | 4,650 | 4,050 |
| 10/04/2026 | 4,350 | -0.03 (-0.68%) | 78,800 | 343.73 | 0 | 0 | 4,380 | 4,680 | 4,080 |
| 09/04/2026 | 4,380 | -0.07 (-1.57%) | 89,100 | 388.72 | 0 | 0 | 4,450 | 4,760 | 4,140 |
| 08/04/2026 | 4,450 | 0.18 (4.22%) | 124,100 | 544.71 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 07/04/2026 | 4,270 | -0.01 (-0.23%) | 114,200 | 487.44 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 06/04/2026 | 4,280 | 0 (0%) | 129,300 | 556.68 | 0 | 0 | 4,280 | 4,570 | 3,990 |
| 03/04/2026 | 4,280 | -0.12 (-2.73%) | 99,500 | 427.72 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 02/04/2026 | 4,400 | 0.16 (3.77%) | 77,800 | 340.97 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 01/04/2026 | 4,240 | -0.26 (-5.78%) | 875,400 | 3,774.41 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 31/03/2026 | 4,500 | -0.05 (-1.1%) | 91,600 | 415.14 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 30/03/2026 | 4,550 | -0.06 (-1.3%) | 41,300 | 187.83 | 0 | 0 | 4,610 | 4,930 | 4,290 |
| 27/03/2026 | 4,610 | 0.11 (2.44%) | 88,500 | 406.49 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 26/03/2026 | 4,500 | -0.15 (-3.23%) | 151,800 | 685.82 | 0 | 0 | 4,650 | 4,970 | 4,330 |
| 25/03/2026 | 4,650 | 0.06 (1.31%) | 119,100 | 548.75 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 24/03/2026 | 4,590 | 0.19 (4.32%) | 146,200 | 655.82 | 0 | 0 | 4,400 | 4,700 | 4,100 |
| 23/03/2026 | 4,400 | 0.08 (1.85%) | 130,700 | 557.62 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 20/03/2026 | 4,320 | -0.09 (-2.04%) | 94,800 | 413.05 | 0 | 0 | 4,410 | 4,710 | 4,110 |
| 19/03/2026 | 4,410 | -0.01 (-0.23%) | 31,100 | 137.87 | 0 | 0 | 4,420 | 4,720 | 4,120 |
| 18/03/2026 | 4,420 | -0.07 (-1.56%) | 188,700 | 828.66 | 0 | 0 | 4,490 | 4,800 | 4,180 |
| 17/03/2026 | 4,490 | -0.01 (-0.22%) | 102,300 | 464.42 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 16/03/2026 | 4,500 | -0.16 (-3.43%) | 301,200 | 1,352.88 | 0 | 0 | 4,660 | 4,980 | 4,340 |
| 13/03/2026 | 4,660 | 0.11 (2.42%) | 177,500 | 800.97 | 0 | 0 | 4,550 | 4,860 | 4,240 |
| 12/03/2026 | 4,550 | 0.05 (1.11%) | 443,100 | 2,012.95 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 11/03/2026 | 4,500 | 0.19 (4.41%) | 197,800 | 885.98 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 10/03/2026 | 4,310 | -0.32 (-6.91%) | 720,300 | 3,152.68 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 09/03/2026 | 4,630 | -0.34 (-6.84%) | 186,800 | 866.37 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 06/03/2026 | 4,970 | -0.13 (-2.55%) | 413,200 | 2,058.58 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 05/03/2026 | 5,100 | -0.21 (-3.95%) | 220,900 | 1,148.7 | 0 | 0 | 5,310 | 5,680 | 4,940 |
| 04/03/2026 | 5,310 | -0.18 (-3.28%) | 271,900 | 1,441.59 | 0 | 0 | 5,490 | 5,870 | 5,110 |
| 03/03/2026 | 5,490 | -0.06 (-1.08%) | 232,500 | 1,272.73 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 02/03/2026 | 5,550 | -0.1 (-1.77%) | 106,100 | 590.56 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 27/02/2026 | 5,650 | -0.06 (-1.05%) | 186,400 | 1,054.2 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 26/02/2026 | 5,710 | 0.11 (1.96%) | 95,100 | 548.2 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 25/02/2026 | 5,600 | 0 (0%) | 96,100 | 538.8 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 24/02/2026 | 5,600 | -0.05 (-0.88%) | 45,900 | 257.58 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 23/02/2026 | 5,650 | 0.13 (2.36%) | 87,200 | 490.01 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 13/02/2026 | 5,520 | 0.02 (0.36%) | 77,400 | 430.43 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 12/02/2026 | 5,500 | -0.03 (-0.54%) | 119,300 | 657.46 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 11/02/2026 | 5,530 | 0.03 (0.55%) | 68,300 | 376.02 | 300,000 | 1,536 | 5,500 | 5,880 | 5,120 |
| 10/02/2026 | 5,500 | -0.02 (-0.36%) | 19,000 | 104.87 | 0 | 0 | 5,520 | 5,900 | 5,140 |
| 09/02/2026 | 5,520 | 0.02 (0.36%) | 30,600 | 167.01 | 300,000 | 1,536 | 5,500 | 5,880 | 5,120 |
| 06/02/2026 | 5,500 | -0.1 (-1.79%) | 40,500 | 224.66 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 05/02/2026 | 5,600 | -0.05 (-0.88%) | 56,800 | 319.66 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 04/02/2026 | 5,650 | -0.19 (-3.25%) | 86,700 | 497.28 | 0 | 0 | 5,840 | 6,240 | 5,440 |
| 03/02/2026 | 5,840 | 0.28 (5.04%) | 175,300 | 981.32 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 02/02/2026 | 5,560 | -0.37 (-6.24%) | 338,700 | 1,900.25 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 30/01/2026 | 5,930 | -0.25 (-4.05%) | 133,700 | 791.42 | 0 | 0 | 6,180 | 6,610 | 5,750 |
| 29/01/2026 | 6,180 | -0.11 (-1.75%) | 385,400 | 2,312.91 | 0 | 0 | 6,290 | 6,730 | 5,850 |
| 28/01/2026 | 6,290 | 0.26 (4.31%) | 579,300 | 3,712.25 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 27/01/2026 | 6,030 | 0.39 (6.91%) | 830,400 | 4,968.35 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 26/01/2026 | 5,640 | 0 (0%) | 96,900 | 539.67 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 23/01/2026 | 5,640 | -0.03 (-0.53%) | 49,800 | 282.16 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 22/01/2026 | 5,670 | 0.01 (0.18%) | 51,200 | 291.2 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 21/01/2026 | 5,660 | -0.1 (-1.74%) | 86,500 | 493.44 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 20/01/2026 | 5,760 | -0.02 (-0.35%) | 162,000 | 938.66 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 19/01/2026 | 5,780 | -0.02 (-0.34%) | 107,800 | 613.85 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 16/01/2026 | 5,800 | 0.01 (0.17%) | 221,000 | 1,287.61 | 0 | 0 | 5,790 | 6,190 | 5,390 |
| 15/01/2026 | 5,790 | -0.01 (-0.17%) | 161,900 | 929.14 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 14/01/2026 | 5,800 | 0 (0%) | 296,900 | 1,742.04 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 13/01/2026 | 5,800 | 0.07 (1.22%) | 107,200 | 612 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 12/01/2026 | 5,730 | 0.27 (4.95%) | 261,900 | 1,426.79 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 09/01/2026 | 5,460 | -0.1 (-1.8%) | 197,500 | 1,094.53 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 08/01/2026 | 5,560 | -0.14 (-2.46%) | 215,400 | 1,202.97 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 07/01/2026 | 5,700 | 0.05 (0.88%) | 117,200 | 680.25 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 06/01/2026 | 5,650 | -0.18 (-3.09%) | 255,000 | 1,430.16 | 0 | 0 | 5,830 | 6,230 | 5,430 |
| 05/01/2026 | 5,830 | -0.26 (-4.27%) | 184,200 | 1,109.69 | 0 | 0 | 6,090 | 6,510 | 5,670 |
| 31/12/2025 | 6,090 | -0.02 (-0.33%) | 136,900 | 835.9 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 30/12/2025 | 6,110 | -0.01 (-0.16%) | 117,900 | 721.28 | 0 | 0 | 6,120 | 6,540 | 5,700 |
| 29/12/2025 | 6,120 | -0.13 (-2.08%) | 119,200 | 731.02 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 26/12/2025 | 6,250 | -0.05 (-0.79%) | 163,700 | 1,025.7 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 25/12/2025 | 6,300 | -0.1 (-1.56%) | 87,300 | 550.7 | 0 | 0 | 6,400 | 6,840 | 5,960 |
| 24/12/2025 | 6,400 | -0.1 (-1.54%) | 151,900 | 967.52 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 23/12/2025 | 6,500 | 0.03 (0.46%) | 69,500 | 449.34 | 0 | 0 | 6,470 | 6,920 | 6,020 |
| 22/12/2025 | 6,470 | -0.03 (-0.46%) | 98,900 | 641.8 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 19/12/2025 | 6,500 | -0.06 (-0.91%) | 74,500 | 487.03 | 0 | 0 | 6,560 | 7,010 | 6,110 |
| 18/12/2025 | 6,560 | -0.04 (-0.61%) | 35,400 | 233.21 | 0 | 0 | 6,600 | 7,060 | 6,140 |
| 17/12/2025 | 6,600 | -0.33 (-4.76%) | 141,700 | 958.66 | 0 | 0 | 6,930 | 7,410 | 6,450 |
| 16/12/2025 | 6,930 | 0.45 (6.94%) | 268,000 | 1,832.15 | 0 | 0 | 6,480 | 6,930 | 6,030 |
| 15/12/2025 | 6,480 | -0.09 (-1.37%) | 56,200 | 367.03 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 12/12/2025 | 6,570 | -0.08 (-1.2%) | 117,700 | 780.3 | 100,000 | 620 | 6,650 | 7,110 | 6,190 |
| 11/12/2025 | 6,650 | -0.03 (-0.45%) | 51,400 | 340.44 | 0 | 0 | 6,680 | 7,140 | 6,220 |
| 10/12/2025 | 6,680 | 0.02 (0.3%) | 108,200 | 709.29 | 100,000 | 712 | 6,660 | 7,120 | 6,200 |
| 09/12/2025 | 6,660 | 0.03 (0.45%) | 139,000 | 910.03 | 0 | 0 | 6,630 | 7,090 | 6,170 |
| 08/12/2025 | 6,630 | -0.07 (-1.04%) | 54,900 | 364.54 | 0 | 0 | 6,700 | 7,160 | 6,240 |
| 05/12/2025 | 6,700 | -0.09 (-1.33%) | 95,700 | 637.02 | 0 | 0 | 6,790 | 7,260 | 6,320 |
| 04/12/2025 | 6,790 | 0.15 (2.26%) | 238,600 | 1,599.38 | 0 | 0 | 6,640 | 7,100 | 6,180 |
| 03/12/2025 | 6,640 | 0.08 (1.22%) | 126,400 | 837.02 | 0 | 0 | 6,560 | 7,010 | 6,110 |
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