| 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 | 4,800 | 0.1 (2.13%) | 35,110 | 166.78 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 03/02/2026 | 4,600 | -0.1 (-2.13%) | 35,900 | 168.75 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 02/02/2026 | 4,600 | -0.1 (-2.13%) | 70,175 | 327.96 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 30/01/2026 | 4,800 | 0.1 (2.13%) | 46,259 | 219.36 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 29/01/2026 | 4,700 | -0.1 (-2.08%) | 51,961 | 244.35 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 28/01/2026 | 4,800 | 0 (0%) | 97,561 | 468.68 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 27/01/2026 | 4,700 | -0.1 (-2.08%) | 43,103 | 206.39 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 26/01/2026 | 4,800 | -0.2 (-4%) | 91,627 | 438.27 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 23/01/2026 | 5,000 | -0.1 (-1.96%) | 97,400 | 487.38 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 22/01/2026 | 5,000 | 0 (0%) | 35,749 | 181.1 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 21/01/2026 | 5,000 | -0.1 (-1.96%) | 55,802 | 280.94 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 20/01/2026 | 5,100 | 0 (0%) | 146,513 | 753.45 | 0 | 0 | 5,100 | 5,800 | 4,400 |
| 19/01/2026 | 5,200 | 0 (0%) | 53,400 | 271.34 | 0 | 0 | 5,200 | 5,900 | 4,500 |
| 16/01/2026 | 5,200 | 0.2 (4%) | 274,112 | 1,429.16 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 15/01/2026 | 5,000 | 0 (0%) | 50,070 | 252.08 | 0 | 0 | 5,000 | 5,700 | 4,300 |
| 14/01/2026 | 5,100 | 0.2 (4.08%) | 205,991 | 1,036.94 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 13/01/2026 | 4,900 | 0 (0%) | 29,279 | 142.01 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 12/01/2026 | 4,900 | 0.1 (2.08%) | 49,866 | 241.87 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 09/01/2026 | 4,900 | 0 (0%) | 27,940 | 134.3 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 08/01/2026 | 4,900 | 0 (0%) | 28,721 | 140.36 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 07/01/2026 | 4,900 | 0 (0%) | 71,393 | 350.22 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 06/01/2026 | 5,000 | 0.1 (2.04%) | 62,700 | 307.04 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 05/01/2026 | 4,800 | -0.1 (-2.04%) | 81,490 | 396.34 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 31/12/2025 | 4,900 | 0 (0%) | 167,117 | 812.69 | 0 | 0 | 4,900 | 5,600 | 4,200 |
| 30/12/2025 | 4,800 | 0 (0%) | 22,080 | 107.98 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 29/12/2025 | 4,900 | 0.3 (6.52%) | 126,116 | 599.06 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 26/12/2025 | 4,600 | 0 (0%) | 56,987 | 259.67 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 25/12/2025 | 4,600 | 0 (0%) | 72,101 | 330.96 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 24/12/2025 | 4,600 | 0 (0%) | 12,825 | 58.36 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 23/12/2025 | 4,500 | 0 (0%) | 5,841 | 26.95 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/12/2025 | 4,500 | -0.2 (-4.26%) | 41,303 | 184.92 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 19/12/2025 | 4,500 | 0 (0%) | 705 | 3.32 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 18/12/2025 | 4,400 | -0.1 (-2.22%) | 2,030 | 9.1 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/12/2025 | 4,500 | -0.2 (-4.26%) | 2,500 | 11.31 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 16/12/2025 | 4,400 | 0 (0%) | 830 | 3.83 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 15/12/2025 | 4,500 | 0.1 (2.27%) | 1,702 | 7.42 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 12/12/2025 | 4,300 | -0.2 (-4.44%) | 20,430 | 90.53 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 11/12/2025 | 4,500 | -0.1 (-2.17%) | 1,800 | 8.02 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 10/12/2025 | 4,600 | 0.1 (2.22%) | 13,610 | 61.95 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/12/2025 | 4,500 | 0.1 (2.27%) | 16,335 | 72.71 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 08/12/2025 | 4,500 | 0 (0%) | 30,503 | 132.72 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 05/12/2025 | 4,500 | 0 (0%) | 7,000 | 31.19 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/12/2025 | 4,500 | 0 (0%) | 7,490 | 33.51 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/12/2025 | 4,500 | 0.1 (2.27%) | 13,384 | 59.59 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 02/12/2025 | 4,400 | 0 (0%) | 10,340 | 45.45 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 01/12/2025 | 4,400 | 0 (0%) | 3,215 | 14. | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 28/11/2025 | 4,400 | 0 (0%) | 5,330 | 23.35 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 27/11/2025 | 4,400 | 0 (0%) | 51,175 | 224.56 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 26/11/2025 | 4,400 | 0.1 (2.33%) | 1,943 | 8.43 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 25/11/2025 | 4,300 | 0 (0%) | 21,203 | 91.26 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 24/11/2025 | 4,300 | -0.1 (-2.27%) | 22,730 | 98.6 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 21/11/2025 | 4,400 | 0 (0%) | 13,100 | 56.99 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 20/11/2025 | 4,400 | 0 (0%) | 3,560 | 15.4 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 19/11/2025 | 4,400 | 0.1 (2.33%) | 15,382 | 66.66 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 18/11/2025 | 4,400 | 0.1 (2.33%) | 19,029 | 81.69 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 17/11/2025 | 4,400 | 0.1 (2.33%) | 9,402 | 40.44 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 14/11/2025 | 4,300 | -0.1 (-2.27%) | 14,105 | 60.82 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 13/11/2025 | 4,400 | 0.1 (2.33%) | 13,404 | 58.28 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 12/11/2025 | 4,400 | 0.2 (4.76%) | 3,465 | 14.78 | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 11/11/2025 | 4,200 | -0.2 (-4.55%) | 30,898 | 130.49 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 10/11/2025 | 4,400 | 0.1 (2.33%) | 6,521 | 28.14 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 07/11/2025 | 4,300 | 0 (0%) | 10,329 | 44.42 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 06/11/2025 | 4,400 | 0 (0%) | 24,977 | 107.69 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 05/11/2025 | 4,500 | 0 (0%) | 85,522 | 377.09 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 04/11/2025 | 4,600 | 0.3 (6.98%) | 102,670 | 457.16 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 03/11/2025 | 4,400 | 0 (0%) | 41,283 | 177.62 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 31/10/2025 | 4,400 | 0.1 (2.33%) | 40,855 | 178.6 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 30/10/2025 | 4,300 | 0 (0%) | 19,626 | 83.82 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 29/10/2025 | 4,300 | 0 (0%) | 17,463 | 75.07 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 28/10/2025 | 4,300 | 0 (0%) | 7,300 | 31.39 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 27/10/2025 | 4,300 | -0.1 (-2.27%) | 5,372 | 23.1 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 24/10/2025 | 4,400 | 0 (0%) | 14,502 | 63.21 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 23/10/2025 | 4,400 | 0.1 (2.33%) | 8,834 | 38.54 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 22/10/2025 | 4,300 | 0.1 (2.38%) | 2,297 | 10. | 0 | 0 | 4,200 | 4,800 | 3,600 |
| 21/10/2025 | 4,300 | 0 (0%) | 28,000 | 118.85 | 0 | 0 | 4,300 | 4,900 | 3,700 |
| 20/10/2025 | 4,300 | -0.1 (-2.27%) | 50,380 | 216.6 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 17/10/2025 | 4,400 | 0 (0%) | 46,200 | 203.38 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 16/10/2025 | 4,400 | -0.1 (-2.22%) | 1,900 | 8.36 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 15/10/2025 | 4,500 | 0 (0%) | 9,630 | 42.94 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 14/10/2025 | 4,500 | 0 (0%) | 18,204 | 82. | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 13/10/2025 | 4,500 | 0 (0%) | 65,500 | 294.77 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/10/2025 | 4,500 | 0 (0%) | 59,804 | 269.12 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/10/2025 | 4,500 | 0.1 (2.27%) | 9,700 | 43.18 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 08/10/2025 | 4,500 | 0.1 (2.27%) | 14,500 | 63.81 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 07/10/2025 | 4,400 | 0 (0%) | 93,719 | 412.35 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 06/10/2025 | 4,400 | 0 (0%) | 66,573 | 293.56 | 0 | 0 | 4,400 | 5,000 | 3,800 |
| 03/10/2025 | 4,400 | -0.1 (-2.22%) | 49,200 | 217.08 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 02/10/2025 | 4,500 | 0 (0%) | 64,290 | 286.91 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 01/10/2025 | 4,500 | 0 (0%) | 38,918 | 175.13 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 30/09/2025 | 4,500 | 0 (0%) | 42,930 | 193.19 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/09/2025 | 4,500 | -0.1 (-2.17%) | 27,812 | 125.68 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 26/09/2025 | 4,600 | -0.1 (-2.13%) | 84,100 | 389.51 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 25/09/2025 | 4,700 | 0.1 (2.17%) | 32,208 | 150.87 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 24/09/2025 | 4,700 | 0.1 (2.17%) | 45,366 | 206.77 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 23/09/2025 | 4,600 | 0 (0%) | 19,000 | 87.37 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 22/09/2025 | 4,600 | 0 (0%) | 11,035 | 50.75 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 19/09/2025 | 4,600 | 0 (0%) | 22,327 | 102.41 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 18/09/2025 | 4,500 | 0 (0%) | 21,665 | 99.6 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 17/09/2025 | 4,500 | -0.1 (-2.17%) | 27,134 | 123.11 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 16/09/2025 | 4,600 | 0 (0%) | 14,703 | 67.39 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 15/09/2025 | 4,700 | 0.1 (2.17%) | 30,550 | 141.02 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 12/09/2025 | 4,600 | 0 (0%) | 4,944 | 22.6 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 11/09/2025 | 4,600 | 0.1 (2.22%) | 58,210 | 265.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 10/09/2025 | 4,500 | 0 (0%) | 53,300 | 239.85 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 09/09/2025 | 4,500 | 0 (0%) | 19,320 | 86.96 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 08/09/2025 | 4,600 | 0 (0%) | 88,931 | 400.24 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 05/09/2025 | 4,600 | 0 (0%) | 11,903 | 54.76 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/09/2025 | 4,600 | 0.1 (2.22%) | 95,930 | 440.77 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 03/09/2025 | 4,500 | 0 (0%) | 13,070 | 58.84 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 29/08/2025 | 4,500 | 0 (0%) | 13,983 | 62.99 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 28/08/2025 | 4,500 | -0.1 (-2.17%) | 168,900 | 755.28 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 27/08/2025 | 4,600 | 0.1 (2.22%) | 42,414 | 195.01 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 26/08/2025 | 4,500 | 0 (0%) | 16,508 | 74.38 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 25/08/2025 | 4,500 | 0 (0%) | 15,895 | 72.24 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 22/08/2025 | 4,500 | 0 (0%) | 70,500 | 316.26 | 0 | 0 | 4,500 | 5,100 | 3,900 |
| 21/08/2025 | 4,500 | -0.1 (-2.17%) | 49,307 | 223.74 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 20/08/2025 | 4,600 | 0 (0%) | 115,705 | 527.02 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 19/08/2025 | 4,700 | 0 (0%) | 140,044 | 649.25 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 18/08/2025 | 4,700 | -0.1 (-2.08%) | 49,000 | 230.57 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 15/08/2025 | 4,800 | 0.1 (2.13%) | 277,783 | 1,324.29 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 14/08/2025 | 4,700 | 0 (0%) | 64,331 | 299.14 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 13/08/2025 | 4,800 | 0.1 (2.13%) | 251,875 | 1,172.22 | 0 | 0 | 4,700 | 5,400 | 4,000 |
| 12/08/2025 | 4,700 | -0.1 (-2.08%) | 253,270 | 1,201.15 | 0 | 0 | 4,800 | 5,500 | 4,100 |
| 11/08/2025 | 4,800 | 0.2 (4.35%) | 105,310 | 502.54 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 08/08/2025 | 4,600 | 0 (0%) | 34,914 | 160.37 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 07/08/2025 | 4,600 | 0 (0%) | 101,808 | 464.96 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 06/08/2025 | 4,700 | 0.1 (2.17%) | 381,070 | 1,753.06 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 05/08/2025 | 4,500 | -0.1 (-2.17%) | 79,867 | 365.58 | 0 | 0 | 4,600 | 5,200 | 4,000 |
| 04/08/2025 | 4,600 | 0.1 (2.22%) | 75,101 | 343.13 | 0 | 0 | 4,500 | 5,100 | 3,900 |
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