| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 08/05/2026 | 4,750 | -0.05 (-1.04%) | 5,700 | 27.15 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 07/05/2026 | 4,800 | 0 (0%) | 300 | 1.44 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 06/05/2026 | 4,800 | -0.1 (-2.04%) | 1,500 | 7.2 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 05/05/2026 | 4,900 | 0 (0%) | 1,400 | 6.86 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 04/05/2026 | 4,900 | -0.08 (-1.61%) | 3,000 | 14.62 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 29/04/2026 | 4,980 | 0.18 (3.75%) | 1,500 | 7.22 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 28/04/2026 | 4,800 | -0.15 (-3.03%) | 10,000 | 48.23 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 24/04/2026 | 4,950 | 0 (0%) | 700 | 3.47 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 23/04/2026 | 4,950 | 0.01 (0.2%) | 1,700 | 8.41 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 22/04/2026 | 4,940 | 0 (0%) | 0 | 0 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 21/04/2026 | 4,940 | 0 (0%) | 2,200 | 10.99 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 20/04/2026 | 4,940 | 0 (0%) | 1,500 | 7.41 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 17/04/2026 | 4,940 | 0.02 (0.41%) | 2,100 | 10.35 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 16/04/2026 | 4,920 | -0.02 (-0.4%) | 4,600 | 22.67 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 15/04/2026 | 4,940 | -0.01 (-0.2%) | 100 | 0.49 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 14/04/2026 | 4,950 | -0.05 (-1%) | 1,700 | 8.42 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 13/04/2026 | 5,000 | 0.1 (2.04%) | 100 | 0.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/04/2026 | 4,900 | 0 (0%) | 800 | 3.92 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 09/04/2026 | 4,900 | -0.05 (-1.01%) | 1,500 | 7.34 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 08/04/2026 | 4,950 | 0 (0%) | 100 | 0.5 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 07/04/2026 | 4,950 | 0.05 (1.02%) | 100 | 0.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/04/2026 | 4,900 | -0.05 (-1.01%) | 100 | 0.49 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 03/04/2026 | 4,950 | 0 (0%) | 500 | 2.48 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 02/04/2026 | 4,950 | 0 (0%) | 1,300 | 6.35 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 01/04/2026 | 4,950 | 0 (0%) | 600 | 2.97 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/03/2026 | 4,950 | 0.17 (3.56%) | 3,600 | 17.67 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 30/03/2026 | 4,780 | -0.12 (-2.45%) | 200 | 0.97 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 27/03/2026 | 4,900 | -0.04 (-0.81%) | 900 | 4.44 | 0 | 0 | 4,940 | 5,280 | 4,600 |
| 26/03/2026 | 4,940 | 0.04 (0.82%) | 200 | 0.99 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 25/03/2026 | 4,900 | 0.1 (2.08%) | 10,600 | 51.43 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 24/03/2026 | 4,800 | -0.09 (-1.84%) | 1,400 | 6.76 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 23/03/2026 | 4,890 | 0 (0%) | 4,200 | 20.36 | 0 | 0 | 4,890 | 5,230 | 4,550 |
| 20/03/2026 | 4,890 | -0.01 (-0.2%) | 27,600 | 132.97 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 19/03/2026 | 4,900 | 0 (0%) | 7,400 | 36.25 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 18/03/2026 | 4,900 | 0 (0%) | 27,800 | 139. | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 17/03/2026 | 4,900 | -0.07 (-1.41%) | 8,300 | 40.68 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 16/03/2026 | 4,970 | 0.07 (1.43%) | 300 | 1.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 13/03/2026 | 4,900 | 0 (0%) | 600 | 2.99 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 12/03/2026 | 4,900 | 0 (0%) | 1,200 | 5.95 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 11/03/2026 | 4,900 | 0 (0%) | 1,800 | 8.82 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 10/03/2026 | 4,900 | 0 (0%) | 1,600 | 7.84 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 09/03/2026 | 4,900 | 0 (0%) | 25,300 | 121.83 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/03/2026 | 4,900 | 0.07 (1.45%) | 1,300 | 6.37 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 05/03/2026 | 4,830 | -0.13 (-2.62%) | 23,400 | 114.57 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 04/03/2026 | 4,960 | -0.04 (-0.8%) | 23,000 | 114.4 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 03/03/2026 | 5,000 | 0.02 (0.4%) | 4,700 | 23.33 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 02/03/2026 | 4,980 | -0.03 (-0.6%) | 5,600 | 27.9 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 27/02/2026 | 5,010 | -0.01 (-0.2%) | 5,200 | 26.05 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 26/02/2026 | 5,020 | 0.02 (0.4%) | 1,100 | 5.41 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 25/02/2026 | 5,000 | 0 (0%) | 800 | 4 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 24/02/2026 | 5,000 | 0.07 (1.42%) | 100 | 0.5 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 23/02/2026 | 4,930 | 0 (0%) | 0 | 0 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 13/02/2026 | 4,930 | -0.08 (-1.6%) | 6,600 | 32.5 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 12/02/2026 | 5,010 | 0 (0%) | 1,000 | 5.01 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 11/02/2026 | 5,010 | 0.01 (0.2%) | 5,100 | 24.58 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 10/02/2026 | 5,000 | 0.05 (1.01%) | 200 | 1 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 09/02/2026 | 4,950 | -0.07 (-1.39%) | 6,400 | 30.98 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 06/02/2026 | 5,020 | 0.12 (2.45%) | 200 | 1. | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 05/02/2026 | 4,900 | -0.1 (-2%) | 1,200 | 5.9 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/02/2026 | 5,000 | 0.07 (1.42%) | 900 | 4.43 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 03/02/2026 | 4,930 | 0.02 (0.41%) | 11,700 | 57.66 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 02/02/2026 | 4,910 | -0.07 (-1.41%) | 2,000 | 9.83 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 30/01/2026 | 4,980 | 0 (0%) | 2,300 | 11.5 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 29/01/2026 | 4,980 | 0 (0%) | 0 | 0 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 28/01/2026 | 4,980 | -0.06 (-1.19%) | 3,300 | 16.46 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 27/01/2026 | 5,040 | 0.09 (1.82%) | 10,200 | 51.45 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 26/01/2026 | 4,950 | 0 (0%) | 8,500 | 42.1 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 23/01/2026 | 4,950 | -0.05 (-1%) | 2,400 | 11.95 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 22/01/2026 | 5,000 | -0.02 (-0.4%) | 3,500 | 17.56 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 21/01/2026 | 5,020 | -0.01 (-0.2%) | 11,600 | 58.06 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 20/01/2026 | 5,030 | 0 (0%) | 500 | 2.52 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 19/01/2026 | 5,030 | 0.03 (0.6%) | 1,800 | 9.02 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 16/01/2026 | 5,000 | 0.09 (1.83%) | 2,500 | 12.5 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 15/01/2026 | 4,910 | 0.01 (0.2%) | 11,900 | 58.86 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 14/01/2026 | 4,900 | 0 (0%) | 900 | 4.45 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 13/01/2026 | 4,900 | -0.1 (-2%) | 3,700 | 18.37 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 12/01/2026 | 5,000 | 0 (0%) | 200 | 1. | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 09/01/2026 | 5,000 | 0 (0%) | 2,100 | 10.51 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 08/01/2026 | 5,000 | 0.05 (1.01%) | 1,600 | 8 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 07/01/2026 | 4,950 | 0.08 (1.64%) | 300 | 1.48 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 06/01/2026 | 4,870 | 0.04 (0.83%) | 200 | 0.97 | 0 | 0 | 4,830 | 5,160 | 4,500 |
| 05/01/2026 | 4,830 | -0.12 (-2.42%) | 7,400 | 35.99 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 31/12/2025 | 4,950 | -0.05 (-1%) | 1,300 | 6.45 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 30/12/2025 | 5,000 | 0.1 (2.04%) | 5,100 | 25.5 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 29/12/2025 | 4,900 | 0.1 (2.08%) | 11,600 | 55.78 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 26/12/2025 | 4,800 | 0 (0%) | 14,700 | 71.41 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 25/12/2025 | 4,800 | -0.28 (-5.51%) | 105,200 | 513.26 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 24/12/2025 | 5,080 | 0.08 (1.6%) | 14,700 | 73.53 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 23/12/2025 | 5,000 | 0 (0%) | 5,200 | 25.99 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 22/12/2025 | 5,000 | 0.04 (0.81%) | 23,000 | 114.54 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 19/12/2025 | 4,960 | -0.06 (-1.2%) | 22,700 | 112.87 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 18/12/2025 | 5,020 | 0 (0%) | 700 | 3.51 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 17/12/2025 | 5,020 | 0 (0%) | 1,000 | 5.02 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 16/12/2025 | 5,020 | 0.02 (0.4%) | 1,900 | 9.52 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 15/12/2025 | 5,000 | 0 (0%) | 4,500 | 22.5 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 12/12/2025 | 5,000 | -0.02 (-0.4%) | 4,400 | 22.01 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 11/12/2025 | 5,020 | -0.04 (-0.79%) | 6,000 | 30.17 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 10/12/2025 | 5,060 | 0.06 (1.2%) | 1,400 | 7.03 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 09/12/2025 | 5,000 | -0.04 (-0.79%) | 3,700 | 18.5 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 08/12/2025 | 5,040 | 0 (0%) | 0 | 0 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 05/12/2025 | 5,040 | -0.11 (-2.14%) | 2,000 | 10.02 | 0 | 0 | 5,150 | 5,510 | 4,790 |
| 04/12/2025 | 5,150 | 0.11 (2.18%) | 5,700 | 28.69 | 0 | 0 | 5,040 | 5,390 | 4,690 |
| 03/12/2025 | 5,040 | 0.03 (0.6%) | 28,800 | 144.48 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 02/12/2025 | 5,010 | 0 (0%) | 2,700 | 13.57 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 01/12/2025 | 5,010 | 0 (0%) | 4,200 | 21.09 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 28/11/2025 | 5,010 | -0.07 (-1.38%) | 2,100 | 10.51 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 27/11/2025 | 5,080 | 0 (0%) | 800 | 4.05 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 26/11/2025 | 5,080 | 0.03 (0.59%) | 1,000 | 5.06 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 25/11/2025 | 5,050 | -0.04 (-0.79%) | 1,800 | 9.12 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 24/11/2025 | 5,090 | 0.01 (0.2%) | 2,900 | 14.74 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 21/11/2025 | 5,080 | 0 (0%) | 0 | 0 | 0 | 0 | 5,080 | 5,430 | 4,730 |
| 20/11/2025 | 5,080 | -0.1 (-1.93%) | 1,000 | 5.07 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 19/11/2025 | 5,180 | 0 (0%) | 14,000 | 71.09 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 18/11/2025 | 5,180 | 0 (0%) | 5,200 | 26.85 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 17/11/2025 | 5,180 | 0.06 (1.17%) | 10,100 | 51.8 | 0 | 0 | 5,120 | 5,470 | 4,770 |
| 14/11/2025 | 5,120 | 0.07 (1.39%) | 17,000 | 86.22 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 13/11/2025 | 5,050 | 0.12 (2.43%) | 9,000 | 45.3 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 12/11/2025 | 4,930 | -0.12 (-2.38%) | 15,400 | 77.33 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 11/11/2025 | 5,050 | 0.03 (0.6%) | 1,000 | 5.03 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 10/11/2025 | 5,020 | -0.16 (-3.09%) | 100 | 0.5 | 0 | 0 | 5,180 | 5,540 | 4,820 |
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