| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 04/02/2026 | 4,810 | 0 (0%) | 29,600 | 141.9 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 03/02/2026 | 4,810 | 0.03 (0.63%) | 9,400 | 45.12 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 02/02/2026 | 4,780 | 0.08 (1.7%) | 30,200 | 142.3 | 0 | 0 | 4,700 | 5,020 | 4,380 |
| 30/01/2026 | 4,700 | 0.02 (0.43%) | 38,000 | 177.53 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 29/01/2026 | 4,680 | 0 (0%) | 95,200 | 445.44 | 0 | 0 | 4,680 | 5,000 | 4,360 |
| 28/01/2026 | 4,680 | -0.03 (-0.64%) | 38,400 | 179.32 | 0 | 0 | 4,710 | 5,030 | 4,390 |
| 27/01/2026 | 4,710 | -0.09 (-1.88%) | 204,000 | 928.8 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 26/01/2026 | 4,800 | -0.26 (-5.14%) | 111,400 | 539.16 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 23/01/2026 | 5,060 | 0 (0%) | 53,300 | 266.93 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 22/01/2026 | 5,060 | 0.01 (0.2%) | 58,900 | 296.4 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 21/01/2026 | 5,050 | 0.06 (1.2%) | 113,400 | 568.94 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 20/01/2026 | 4,990 | 0.02 (0.4%) | 159,400 | 792.71 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 19/01/2026 | 4,970 | 0.03 (0.61%) | 32,500 | 161.57 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 16/01/2026 | 4,940 | 0 (0%) | 86,600 | 429.39 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 15/01/2026 | 4,940 | 0.01 (0.2%) | 42,800 | 210.29 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 14/01/2026 | 4,930 | -0.02 (-0.4%) | 116,000 | 565.57 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/01/2026 | 4,950 | 0.04 (0.81%) | 24,300 | 119.9 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 12/01/2026 | 4,910 | -0.03 (-0.61%) | 138,000 | 678.44 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 09/01/2026 | 4,940 | 0.02 (0.41%) | 40,200 | 197.98 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 08/01/2026 | 4,920 | 0 (0%) | 75,200 | 371.74 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 07/01/2026 | 4,920 | -0.02 (-0.4%) | 68,800 | 340.18 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 06/01/2026 | 4,940 | 0.01 (0.2%) | 73,000 | 359.02 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 05/01/2026 | 4,930 | 0 (0%) | 36,500 | 180.16 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 31/12/2025 | 4,930 | -0.02 (-0.4%) | 44,800 | 221.52 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 30/12/2025 | 4,950 | -0.06 (-1.2%) | 33,100 | 163.97 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 29/12/2025 | 5,010 | 0.07 (1.42%) | 91,700 | 457.29 | 608,000 | 3,040 | 4,940 | 5,280 | 4,600 |
| 26/12/2025 | 4,940 | -0.02 (-0.4%) | 71,800 | 353.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 25/12/2025 | 4,960 | -0.04 (-0.8%) | 16,900 | 83.9 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 24/12/2025 | 5,000 | 0.06 (1.21%) | 24,800 | 122.75 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 23/12/2025 | 4,940 | 0.03 (0.61%) | 26,100 | 129.26 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 22/12/2025 | 4,910 | -0.05 (-1.01%) | 43,500 | 214.8 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 19/12/2025 | 4,960 | -0.01 (-0.2%) | 26,800 | 133.14 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 18/12/2025 | 4,970 | 0.02 (0.4%) | 4,600 | 22.86 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 17/12/2025 | 4,950 | -0.05 (-1%) | 38,900 | 192.8 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/12/2025 | 5,000 | 0 (0%) | 18,500 | 92.22 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/12/2025 | 5,000 | 0.07 (1.42%) | 23,500 | 117.51 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 12/12/2025 | 4,930 | -0.12 (-2.38%) | 177,100 | 879.56 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 11/12/2025 | 5,050 | 0 (0%) | 45,800 | 229.89 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 10/12/2025 | 5,050 | 0 (0%) | 16,200 | 81.61 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 09/12/2025 | 5,050 | 0.05 (1%) | 46,600 | 234.61 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 08/12/2025 | 5,000 | -0.06 (-1.19%) | 72,600 | 363.53 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 05/12/2025 | 5,060 | 0.06 (1.2%) | 30,900 | 156.86 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/12/2025 | 5,000 | -0.04 (-0.79%) | 70,400 | 352.85 | 1,760,000 | 8,870.4 | 5,040 | 5,390 | 4,690 |
| 03/12/2025 | 5,040 | 0.01 (0.2%) | 35,600 | 178.7 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 02/12/2025 | 5,030 | 0.03 (0.6%) | 22,000 | 110.26 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 01/12/2025 | 5,000 | 0 (0%) | 33,000 | 166.18 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 28/11/2025 | 5,000 | 0 (0%) | 7,400 | 37.06 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 27/11/2025 | 5,000 | -0.02 (-0.4%) | 26,200 | 131.12 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 26/11/2025 | 5,020 | 0.1 (2.03%) | 13,600 | 68. | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 25/11/2025 | 4,920 | -0.1 (-1.99%) | 90,200 | 448.9 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 24/11/2025 | 5,020 | -0.02 (-0.4%) | 23,200 | 116.62 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 21/11/2025 | 5,040 | 0.02 (0.4%) | 29,900 | 150.32 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 20/11/2025 | 5,020 | 0 (0%) | 19,500 | 97.94 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 19/11/2025 | 5,020 | -0.04 (-0.79%) | 52,600 | 264.39 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 18/11/2025 | 5,060 | 0 (0%) | 10,400 | 52.6 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 17/11/2025 | 5,060 | 0.02 (0.4%) | 46,500 | 234.94 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 14/11/2025 | 5,040 | -0.02 (-0.4%) | 14,800 | 74.63 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 13/11/2025 | 5,060 | 0.01 (0.2%) | 23,400 | 117.93 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 12/11/2025 | 5,050 | 0.05 (1%) | 46,700 | 233.22 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 11/11/2025 | 5,000 | 0.02 (0.4%) | 54,700 | 273.31 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 10/11/2025 | 4,980 | -0.02 (-0.4%) | 17,500 | 87.47 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/11/2025 | 5,000 | -0.05 (-0.99%) | 12,100 | 60.85 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 06/11/2025 | 5,050 | -0.04 (-0.79%) | 17,500 | 87.89 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 05/11/2025 | 5,090 | 0.02 (0.39%) | 12,100 | 60.69 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 04/11/2025 | 5,070 | 0.02 (0.4%) | 67,700 | 338.8 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 03/11/2025 | 5,050 | -0.01 (-0.2%) | 79,500 | 400.09 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 31/10/2025 | 5,060 | 0.04 (0.8%) | 26,300 | 134.07 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 30/10/2025 | 5,020 | 0.01 (0.2%) | 86,200 | 436.04 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 29/10/2025 | 5,010 | 0.02 (0.4%) | 100,700 | 498.98 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 28/10/2025 | 4,990 | 0.04 (0.81%) | 49,200 | 243.97 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 27/10/2025 | 4,950 | 0 (0%) | 22,800 | 114.01 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 24/10/2025 | 4,950 | -0.04 (-0.8%) | 60,500 | 297.23 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 23/10/2025 | 4,990 | -0.01 (-0.2%) | 34,900 | 173.68 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 22/10/2025 | 5,000 | 0.19 (3.95%) | 71,900 | 347.21 | 0 | 0 | 4,810 | 5,140 | 4,480 |
| 21/10/2025 | 4,810 | -0.14 (-2.83%) | 380,100 | 1,872.05 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 20/10/2025 | 4,950 | -0.22 (-4.26%) | 117,800 | 604.57 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 17/10/2025 | 5,170 | -0.03 (-0.58%) | 109,900 | 571.74 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 16/10/2025 | 5,200 | -0.05 (-0.95%) | 106,800 | 565.39 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 15/10/2025 | 5,250 | -0.17 (-3.14%) | 291,600 | 1,540.45 | 0 | 0 | 5,420 | 5,790 | 5,050 |
| 14/10/2025 | 5,420 | -0.19 (-3.39%) | 372,200 | 2,016.21 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 13/10/2025 | 5,610 | -0.12 (-2.09%) | 163,100 | 919.36 | 0 | 0 | 5,730 | 6,130 | 5,330 |
| 10/10/2025 | 5,730 | 0.03 (0.53%) | 163,400 | 932.05 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 09/10/2025 | 5,700 | -0.1 (-1.72%) | 83,100 | 477.4 | 0 | 0 | 5,800 | 6,200 | 5,400 |
| 08/10/2025 | 5,800 | -0.02 (-0.34%) | 68,000 | 394.68 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 07/10/2025 | 5,820 | 0 (0%) | 306,600 | 1,807.13 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 06/10/2025 | 5,820 | 0.06 (1.04%) | 234,200 | 1,355.61 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 03/10/2025 | 5,760 | 0.09 (1.59%) | 277,900 | 1,600.99 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 02/10/2025 | 5,670 | 0.01 (0.18%) | 188,000 | 1,076.12 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 01/10/2025 | 5,660 | -0.05 (-0.88%) | 58,300 | 332.74 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 30/09/2025 | 5,710 | 0 (0%) | 238,400 | 1,349.73 | 547,000 | 3,123.37 | 5,710 | 6,100 | 5,320 |
| 29/09/2025 | 5,710 | -0.03 (-0.52%) | 109,600 | 624.39 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 26/09/2025 | 5,740 | 0 (0%) | 75,400 | 429.57 | 0 | 0 | 5,740 | 6,140 | 5,340 |
| 25/09/2025 | 5,740 | 0.04 (0.7%) | 142,100 | 810.36 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 24/09/2025 | 5,700 | 0 (0%) | 85,300 | 483.27 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 23/09/2025 | 5,700 | -0.02 (-0.35%) | 48,700 | 276.76 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 22/09/2025 | 5,720 | 0 (0%) | 216,400 | 1,237.08 | 0 | 0 | 5,720 | 6,120 | 5,320 |
| 19/09/2025 | 5,720 | 0.02 (0.35%) | 72,900 | 416.82 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 18/09/2025 | 5,700 | -0.06 (-1.04%) | 157,600 | 900.86 | 0 | 0 | 5,760 | 6,160 | 5,360 |
| 17/09/2025 | 5,760 | 0.08 (1.41%) | 244,400 | 1,400.51 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 16/09/2025 | 5,680 | -0.07 (-1.22%) | 92,900 | 529. | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 15/09/2025 | 5,750 | 0.04 (0.7%) | 212,100 | 1,212.89 | 0 | 0 | 5,710 | 6,100 | 5,320 |
| 12/09/2025 | 5,710 | 0.1 (1.78%) | 65,500 | 373.86 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 11/09/2025 | 5,610 | -0.01 (-0.18%) | 128,600 | 724.82 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 10/09/2025 | 5,620 | -0.06 (-1.06%) | 69,500 | 392.79 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 09/09/2025 | 5,680 | -0.02 (-0.35%) | 85,900 | 490.44 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 08/09/2025 | 5,700 | -0.19 (-3.23%) | 185,800 | 1,073.61 | 0 | 0 | 5,890 | 6,300 | 5,480 |
| 05/09/2025 | 5,890 | -0.01 (-0.17%) | 288,000 | 1,719.54 | 0 | 0 | 5,900 | 6,310 | 5,490 |
| 04/09/2025 | 5,900 | 0.13 (2.25%) | 325,700 | 1,924.5 | 1,448,000 | 8,137.76 | 5,770 | 6,170 | 5,370 |
| 03/09/2025 | 5,770 | 0.15 (2.67%) | 222,600 | 1,268.89 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 29/08/2025 | 5,620 | 0.05 (0.9%) | 91,700 | 516.07 | 0 | 0 | 5,570 | 5,950 | 5,190 |
| 28/08/2025 | 5,570 | -0.08 (-1.42%) | 135,700 | 761.11 | 0 | 0 | 5,650 | 6,040 | 5,260 |
| 27/08/2025 | 5,650 | -0.03 (-0.53%) | 182,100 | 1,023.84 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 26/08/2025 | 5,680 | 0.12 (2.16%) | 96,400 | 542.79 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 25/08/2025 | 5,560 | -0.1 (-1.77%) | 152,400 | 859.15 | 0 | 0 | 5,660 | 6,050 | 5,270 |
| 22/08/2025 | 5,660 | -0.09 (-1.57%) | 303,900 | 1,708.29 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 21/08/2025 | 5,750 | -0.21 (-3.52%) | 411,700 | 2,397.31 | 0 | 0 | 5,960 | 6,370 | 5,550 |
| 20/08/2025 | 5,960 | -0.32 (-5.1%) | 450,500 | 2,713.36 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 19/08/2025 | 6,280 | 0 (0%) | 486,400 | 3,020.47 | 0 | 0 | 6,280 | 6,710 | 5,850 |
| 18/08/2025 | 6,280 | -0.11 (-1.72%) | 759,900 | 4,804.18 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 15/08/2025 | 6,390 | 0.22 (3.57%) | 1,121,000 | 7,204.98 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 14/08/2025 | 6,170 | 0.4 (6.93%) | 1,215,400 | 7,454.93 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 13/08/2025 | 5,770 | 0.37 (6.85%) | 1,402,600 | 8,061.8 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 12/08/2025 | 5,400 | 0.01 (0.19%) | 61,300 | 329.26 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 11/08/2025 | 5,390 | 0.16 (3.06%) | 311,400 | 1,670.72 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 08/08/2025 | 5,230 | 0.01 (0.19%) | 210,600 | 1,099.04 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 07/08/2025 | 5,220 | 0 (0%) | 72,000 | 376.17 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 06/08/2025 | 5,220 | 0.04 (0.77%) | 69,200 | 360.26 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 05/08/2025 | 5,180 | -0.04 (-0.77%) | 189,400 | 988.36 | 0 | 0 | 5,220 | 5,580 | 4,860 |
| 04/08/2025 | 5,220 | -0.01 (-0.19%) | 64,200 | 335.29 | 0 | 0 | 5,230 | 5,590 | 4,870 |
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