| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 29/04/2026 | 4,400 | -0.1 (-2.22%) | 14,198 | 59.55 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 28/04/2026 | 4,500 | 0 (0%) | 618 | 2.76 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 24/04/2026 | 4,500 | 0 (0%) | 900 | 3.84 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 23/04/2026 | 4,500 | 0 (0%) | 6,474 | 28.9 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 22/04/2026 | 4,500 | 0 (0%) | 200 | 0.89 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 21/04/2026 | 4,500 | 0 (0%) | 900 | 3.9 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 20/04/2026 | 4,500 | 0.1 (2.27%) | 15,302 | 67.23 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 17/04/2026 | 4,400 | 0 (0%) | 12,600 | 52.16 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 16/04/2026 | 4,400 | -0.1 (-2.22%) | 6,131 | 26.37 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 15/04/2026 | 4,500 | 0 (0%) | 900 | 4.04 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 14/04/2026 | 4,500 | 0 (0%) | 125 | 0.56 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 13/04/2026 | 4,500 | 0 (0%) | 6,200 | 27.37 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 10/04/2026 | 4,500 | -0.1 (-2.17%) | 2,908 | 12.88 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 09/04/2026 | 4,600 | 0 (0%) | 600 | 2.72 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 08/04/2026 | 4,600 | 0.2 (4.55%) | 23,530 | 106.35 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 07/04/2026 | 4,400 | 0 (0%) | 9,301 | 40.28 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 06/04/2026 | 4,400 | 0.1 (2.33%) | 2,004 | 8.81 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 03/04/2026 | 4,300 | -0.1 (-2.27%) | 10,300 | 44.58 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 02/04/2026 | 4,400 | -0.1 (-2.22%) | 10,226 | 45.02 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 01/04/2026 | 4,500 | -0.1 (-2.17%) | 26,417 | 119.73 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 31/03/2026 | 4,600 | 0 (0%) | 15,329 | 68.1 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 30/03/2026 | 4,600 | 0.1 (2.22%) | 31,367 | 140.49 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 27/03/2026 | 4,500 | 0 (0%) | 6,471 | 29.25 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 26/03/2026 | 4,500 | -0.1 (-2.17%) | 29,102 | 131.27 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 25/03/2026 | 4,600 | -0.4 (-8%) | 231,008 | 1,043.58 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 24/03/2026 | 5,000 | 0.1 (2.04%) | 8,562 | 40.22 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 23/03/2026 | 4,900 | -0.5 (-9.26%) | 44,848 | 223.47 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 20/03/2026 | 5,400 | 0.4 (8%) | 59,880 | 314.89 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 19/03/2026 | 5,000 | 0.2 (4.17%) | 90,700 | 427.38 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 18/03/2026 | 4,800 | -0.2 (-4%) | 3,511 | 16.86 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 17/03/2026 | 5,000 | 0.2 (4.17%) | 1,410 | 7.04 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 16/03/2026 | 4,800 | 0 (0%) | 11,500 | 53.02 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 13/03/2026 | 4,800 | -0.1 (-2.04%) | 17,284 | 83.27 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 12/03/2026 | 4,900 | 0.1 (2.08%) | 9,800 | 46.64 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 11/03/2026 | 4,800 | 0 (0%) | 3,300 | 15.22 | 0 | 0 | 4,800 | 5,200 | 4,400 |
| 10/03/2026 | 4,800 | 0.3 (6.67%) | 3,814 | 16.82 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 09/03/2026 | 4,500 | -0.5 (-10%) | 31,701 | 143.74 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 06/03/2026 | 5,000 | -0.1 (-1.96%) | 17,100 | 83.15 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 05/03/2026 | 5,100 | 0 (0%) | 350 | 1.78 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 04/03/2026 | 5,100 | 0 (0%) | 200 | 1.01 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 03/03/2026 | 5,100 | -0.2 (-3.77%) | 5,520 | 28.16 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 02/03/2026 | 5,300 | 0 (0%) | 941 | 4.85 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 27/02/2026 | 5,300 | 0 (0%) | 73 | 0.39 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 26/02/2026 | 5,300 | 0.1 (1.92%) | 8,289 | 42.94 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 25/02/2026 | 5,200 | 0 (0%) | 1,450 | 7.54 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 24/02/2026 | 5,200 | 0.1 (1.96%) | 10,201 | 50.25 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 23/02/2026 | 5,100 | 0.1 (2%) | 1,704 | 8.5 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 13/02/2026 | 5,000 | -0.1 (-1.96%) | 1,100 | 5.5 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 12/02/2026 | 5,100 | 0 (0%) | 1 | 0.01 | 0 | 0 | 5,100 | 5,600 | 4,600 |
| 11/02/2026 | 5,100 | 0.2 (4.08%) | 300 | 1.51 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 10/02/2026 | 4,900 | 0 (0%) | 3,672 | 17.78 | 0 | 0 | 4,900 | 5,300 | 4,500 |
| 09/02/2026 | 4,900 | -0.1 (-2%) | 39,745 | 187.16 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 06/02/2026 | 5,000 | 0 (0%) | 246 | 1.24 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 05/02/2026 | 5,000 | -0.2 (-3.85%) | 18,390 | 92.01 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 04/02/2026 | 5,200 | 0 (0%) | 14,284 | 72.75 | 0 | 0 | 5,200 | 5,700 | 4,700 |
| 03/02/2026 | 5,200 | 0.2 (4%) | 4,100 | 20.73 | 0 | 0 | 5,000 | 5,500 | 4,500 |
| 02/02/2026 | 5,000 | -0.3 (-5.66%) | 25,520 | 129.09 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 30/01/2026 | 5,300 | 0 (0%) | 780 | 4.09 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 29/01/2026 | 5,300 | 0 (0%) | 986 | 5.13 | 0 | 0 | 5,300 | 5,800 | 4,800 |
| 28/01/2026 | 5,300 | -0.3 (-5.36%) | 41,539 | 216.7 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 27/01/2026 | 5,600 | 0.2 (3.7%) | 5,640 | 30.39 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 26/01/2026 | 5,400 | 0 (0%) | 18,943 | 99.74 | 0 | 0 | 5,400 | 5,900 | 4,900 |
| 23/01/2026 | 5,400 | -0.2 (-3.57%) | 1,711 | 9.52 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 22/01/2026 | 5,600 | 0 (0%) | 2,931 | 16.02 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 21/01/2026 | 5,600 | 0.1 (1.82%) | 153,368 | 828.54 | 0 | 0 | 5,500 | 6,000 | 5,000 |
| 20/01/2026 | 5,500 | -0.1 (-1.79%) | 3,320 | 18.5 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 19/01/2026 | 5,600 | 0 (0%) | 543 | 3.03 | 0 | 0 | 5,600 | 6,100 | 5,100 |
| 16/01/2026 | 5,600 | -0.1 (-1.75%) | 9,124 | 50.03 | 55,000 | 286 | 5,700 | 6,200 | 5,200 |
| 15/01/2026 | 5,700 | -0.1 (-1.72%) | 31,872 | 175.1 | 85,000 | 450.5 | 5,800 | 6,300 | 5,300 |
| 14/01/2026 | 5,800 | 0 (0%) | 4,113 | 22.99 | 373,095 | 1,977.4 | 5,800 | 6,300 | 5,300 |
| 13/01/2026 | 5,800 | 0 (0%) | 301 | 1.73 | 190,000 | 1,007 | 5,800 | 6,300 | 5,300 |
| 12/01/2026 | 5,800 | 0 (0%) | 2,082 | 11.89 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 09/01/2026 | 5,800 | 0 (0%) | 912 | 5.21 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 08/01/2026 | 5,800 | 0 (0%) | 1,301 | 7.44 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 07/01/2026 | 5,800 | -0.1 (-1.69%) | 1,320 | 7.66 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 06/01/2026 | 5,900 | 0.1 (1.72%) | 11,327 | 65.16 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 05/01/2026 | 5,800 | 0 (0%) | 14,183 | 77.97 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 31/12/2025 | 5,800 | -0.2 (-3.33%) | 1,000 | 5.8 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 30/12/2025 | 6,000 | 0 (0%) | 55,510 | 307.09 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 29/12/2025 | 6,000 | 0 (0%) | 13 | 0.08 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 26/12/2025 | 6,000 | 0 (0%) | 6,232 | 36.2 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 25/12/2025 | 6,000 | 0 (0%) | 500 | 2.97 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 24/12/2025 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 23/12/2025 | 6,000 | 0 (0%) | 300 | 1.78 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 22/12/2025 | 6,000 | 0 (0%) | 4,800 | 28.81 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 19/12/2025 | 6,000 | 0 (0%) | 1,098 | 6.59 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 18/12/2025 | 6,000 | 0.1 (1.69%) | 100 | 0.6 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 17/12/2025 | 5,900 | -0.2 (-3.28%) | 15,200 | 89.81 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 16/12/2025 | 6,100 | 0.1 (1.67%) | 1,200 | 7.12 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 15/12/2025 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 12/12/2025 | 6,000 | 0.2 (3.45%) | 5,103 | 29.65 | 0 | 0 | 5,800 | 6,300 | 5,300 |
| 11/12/2025 | 5,800 | -0.1 (-1.69%) | 300 | 1.74 | 0 | 0 | 5,900 | 6,400 | 5,400 |
| 10/12/2025 | 5,900 | -0.1 (-1.67%) | 19,420 | 114.58 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 09/12/2025 | 6,000 | -0.2 (-3.23%) | 57,801 | 335.32 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 08/12/2025 | 6,200 | 0 (0%) | 3 | 0.02 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 05/12/2025 | 6,200 | 0 (0%) | 200 | 1.25 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 04/12/2025 | 6,200 | 0 (0%) | 1,574 | 9.78 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 03/12/2025 | 6,200 | 0.2 (3.33%) | 682 | 4.1 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 02/12/2025 | 6,000 | 0 (0%) | 1,900 | 11.22 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 01/12/2025 | 6,000 | 0 (0%) | 3,101 | 18.36 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 28/11/2025 | 6,000 | 0 (0%) | 182 | 1.09 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 27/11/2025 | 6,000 | 0 (0%) | 0 | 0 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 26/11/2025 | 6,000 | 0 (0%) | 9,819 | 58.42 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 25/11/2025 | 6,000 | -0.1 (-1.64%) | 5,408 | 31.95 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 24/11/2025 | 6,100 | 0 (0%) | 701 | 4.23 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 21/11/2025 | 6,100 | 0.1 (1.67%) | 349 | 2.14 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 20/11/2025 | 6,000 | 0 (0%) | 7,786 | 46.77 | 0 | 0 | 6,000 | 6,600 | 5,400 |
| 19/11/2025 | 6,000 | -0.2 (-3.23%) | 26,330 | 160.6 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 18/11/2025 | 6,200 | 0 (0%) | 1,320 | 8.11 | 0 | 0 | 6,200 | 6,800 | 5,600 |
| 17/11/2025 | 6,200 | 0.1 (1.64%) | 821 | 5.05 | 0 | 0 | 6,100 | 6,700 | 5,500 |
| 14/11/2025 | 6,700 | 0.1 (1.52%) | 8,615 | 57.04 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 13/11/2025 | 6,600 | 0 (0%) | 13,427 | 87.53 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 12/11/2025 | 6,600 | 0 (0%) | 10,445 | 68.5 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 11/11/2025 | 6,600 | 0 (0%) | 4,304 | 27.53 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 10/11/2025 | 6,600 | 0 (0%) | 700 | 4.62 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 07/11/2025 | 6,600 | 0.1 (1.54%) | 1,244 | 8.11 | 0 | 0 | 6,500 | 7,100 | 5,900 |
| 06/11/2025 | 6,500 | 0.1 (1.56%) | 4,080 | 26.28 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 05/11/2025 | 6,400 | 0 (0%) | 3,306 | 21.18 | 0 | 0 | 6,400 | 7,000 | 5,800 |
| 04/11/2025 | 6,400 | -0.2 (-3.03%) | 24,453 | 153.56 | 0 | 0 | 6,600 | 7,200 | 6,000 |
| 03/11/2025 | 6,600 | 0 (0%) | 13,814 | 88.91 | 0 | 0 | 6,600 | 7,200 | 6,000 |
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