| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 03/04/2026 | 3,990 | 0 (0%) | 152,400 | 610.65 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 02/04/2026 | 3,990 | -0.05 (-1.24%) | 107,500 | 431.21 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 01/04/2026 | 4,040 | 0 (0%) | 308,900 | 1,247.69 | 0 | 0 | 4,040 | 4,320 | 3,760 |
| 31/03/2026 | 4,040 | -0.01 (-0.25%) | 158,300 | 637.8 | 0 | 0 | 4,050 | 4,330 | 3,770 |
| 30/03/2026 | 4,050 | -0.15 (-3.57%) | 244,100 | 994.73 | 0 | 0 | 4,200 | 4,490 | 3,910 |
| 27/03/2026 | 4,200 | -0.03 (-0.71%) | 340,900 | 1,424.15 | 0 | 0 | 4,230 | 4,520 | 3,940 |
| 26/03/2026 | 4,230 | -0.04 (-0.94%) | 74,800 | 317.71 | 0 | 0 | 4,270 | 4,560 | 3,980 |
| 25/03/2026 | 4,270 | -0.07 (-1.61%) | 207,000 | 895.09 | 173,000 | 802.72 | 4,340 | 4,640 | 4,040 |
| 24/03/2026 | 4,340 | 0.01 (0.23%) | 154,200 | 665.64 | 30,000 | 130.2 | 4,330 | 4,630 | 4,030 |
| 23/03/2026 | 4,330 | -0.06 (-1.37%) | 28,200 | 122.41 | 180,000 | 779.4 | 4,390 | 4,690 | 4,090 |
| 20/03/2026 | 4,390 | -0.01 (-0.23%) | 34,400 | 150.51 | 1,050,000 | 4,609.5 | 4,400 | 4,700 | 4,100 |
| 19/03/2026 | 4,400 | 0 (0%) | 54,200 | 237.39 | 280,000 | 1,232 | 4,400 | 4,700 | 4,100 |
| 18/03/2026 | 4,400 | -0.04 (-0.9%) | 164,500 | 723.62 | 550,000 | 2,420 | 4,440 | 4,750 | 4,130 |
| 17/03/2026 | 4,440 | -0.01 (-0.22%) | 234,800 | 1,041.34 | 400,000 | 1,776 | 4,450 | 4,760 | 4,140 |
| 16/03/2026 | 4,450 | -0.02 (-0.45%) | 174,300 | 770.18 | 422,000 | 1,877.9 | 4,470 | 4,780 | 4,160 |
| 13/03/2026 | 4,470 | -0.06 (-1.32%) | 215,800 | 969.17 | 0 | 0 | 4,530 | 4,840 | 4,220 |
| 12/03/2026 | 4,530 | 0.01 (0.22%) | 241,900 | 1,090.2 | 200,000 | 906 | 4,520 | 4,830 | 4,210 |
| 11/03/2026 | 4,520 | 0.02 (0.44%) | 191,400 | 861.08 | 0 | 0 | 4,500 | 4,810 | 4,190 |
| 10/03/2026 | 4,500 | -0.13 (-2.81%) | 188,300 | 856.18 | 0 | 0 | 4,630 | 4,950 | 4,310 |
| 09/03/2026 | 4,630 | -0.34 (-6.84%) | 138,900 | 655.07 | 670,000 | 3,102.1 | 4,970 | 5,310 | 4,630 |
| 06/03/2026 | 4,970 | -0.05 (-1.%) | 372,600 | 1,844.04 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 05/03/2026 | 5,020 | -0.09 (-1.76%) | 125,000 | 635.24 | 0 | 0 | 5,110 | 5,460 | 4,760 |
| 04/03/2026 | 5,110 | -0.07 (-1.35%) | 160,600 | 815.18 | 205,000 | 1,047.55 | 5,180 | 5,540 | 4,820 |
| 03/03/2026 | 5,180 | 0 (0%) | 176,000 | 915.81 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 02/03/2026 | 5,180 | -0.07 (-1.33%) | 415,400 | 2,162.77 | 1,350,000 | 6,993 | 5,250 | 5,610 | 4,890 |
| 27/02/2026 | 5,250 | 0 (0%) | 437,900 | 2,308.29 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 26/02/2026 | 5,250 | -0.31 (-5.58%) | 333,600 | 1,802.67 | 200,000 | 1,050 | 5,560 | 5,940 | 5,180 |
| 25/02/2026 | 5,560 | -0.21 (-3.64%) | 357,800 | 2,044.23 | 0 | 0 | 5,770 | 6,170 | 5,370 |
| 24/02/2026 | 5,770 | 0.37 (6.85%) | 760,100 | 4,359.76 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 23/02/2026 | 5,400 | 0.08 (1.5%) | 162,500 | 886.74 | 280,000 | 1,512 | 5,320 | 5,690 | 4,950 |
| 13/02/2026 | 5,320 | 0.12 (2.31%) | 195,600 | 1,053.55 | 0 | 0 | 5,200 | 5,560 | 4,840 |
| 12/02/2026 | 5,200 | -0.05 (-0.95%) | 77,100 | 403.16 | 400,000 | 2,080 | 5,250 | 5,610 | 4,890 |
| 11/02/2026 | 5,250 | 0 (0%) | 889,300 | 4,663.81 | 1,090,000 | 5,824 | 5,250 | 5,610 | 4,890 |
| 10/02/2026 | 5,250 | -0.08 (-1.5%) | 133,400 | 700.58 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 09/02/2026 | 5,330 | 0 (0%) | 13,300 | 71.28 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 06/02/2026 | 5,330 | -0.05 (-0.93%) | 51,600 | 274.64 | 0 | 0 | 5,380 | 5,750 | 5,010 |
| 05/02/2026 | 5,380 | -0.02 (-0.37%) | 53,000 | 284.86 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 04/02/2026 | 5,400 | 0.03 (0.56%) | 147,100 | 792.94 | 0 | 0 | 5,370 | 5,740 | 5,000 |
| 03/02/2026 | 5,370 | -0.1 (-1.83%) | 208,200 | 1,125.45 | 0 | 0 | 5,470 | 5,850 | 5,090 |
| 02/02/2026 | 5,470 | 0.02 (0.37%) | 78,500 | 430.39 | 0 | 0 | 5,450 | 5,830 | 5,070 |
| 30/01/2026 | 5,450 | 0.06 (1.11%) | 157,300 | 861.31 | 0 | 0 | 5,390 | 5,760 | 5,020 |
| 29/01/2026 | 5,390 | -0.01 (-0.19%) | 208,300 | 1,120.47 | 0 | 0 | 5,400 | 5,770 | 5,030 |
| 28/01/2026 | 5,400 | -0.14 (-2.53%) | 111,700 | 610.01 | 0 | 0 | 5,540 | 5,920 | 5,160 |
| 27/01/2026 | 5,540 | -0.02 (-0.36%) | 37,700 | 208.11 | 0 | 0 | 5,560 | 5,940 | 5,180 |
| 26/01/2026 | 5,560 | 0.01 (0.18%) | 223,700 | 1,236.02 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 23/01/2026 | 5,550 | -0.08 (-1.42%) | 127,700 | 714.61 | 0 | 0 | 5,630 | 6,020 | 5,240 |
| 22/01/2026 | 5,630 | -0.01 (-0.18%) | 92,400 | 519.18 | 0 | 0 | 5,640 | 6,030 | 5,250 |
| 21/01/2026 | 5,640 | -0.07 (-1.23%) | 127,700 | 714.19 | 100,000 | 564 | 5,710 | 6,100 | 5,320 |
| 20/01/2026 | 5,710 | -0.07 (-1.21%) | 329,800 | 1,887.74 | 0 | 0 | 5,780 | 6,180 | 5,380 |
| 19/01/2026 | 5,780 | 0.03 (0.52%) | 71,600 | 411.39 | 0 | 0 | 5,750 | 6,150 | 5,350 |
| 16/01/2026 | 5,750 | -0.13 (-2.21%) | 390,200 | 2,287. | 500,000 | 3,000 | 5,880 | 6,290 | 5,470 |
| 15/01/2026 | 5,880 | -0.12 (-2%) | 111,400 | 658.82 | 328,000 | 1,994.24 | 6,000 | 6,420 | 5,580 |
| 14/01/2026 | 6,000 | -0.08 (-1.32%) | 118,500 | 714.22 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 13/01/2026 | 6,080 | 0.08 (1.33%) | 96,500 | 592.85 | 790,000 | 4,803.2 | 6,000 | 6,420 | 5,580 |
| 12/01/2026 | 6,000 | 0.39 (6.95%) | 490,800 | 2,934.85 | 1,600,000 | 8,976 | 5,610 | 6,000 | 5,220 |
| 09/01/2026 | 5,610 | 0.01 (0.18%) | 94,300 | 531.72 | 300,000 | 1,621 | 5,600 | 5,990 | 5,210 |
| 08/01/2026 | 5,600 | 0 (0%) | 59,300 | 331.93 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 07/01/2026 | 5,600 | 0.07 (1.27%) | 96,500 | 535.54 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 06/01/2026 | 5,530 | 0 (0%) | 73,300 | 405.17 | 0 | 0 | 5,530 | 5,910 | 5,150 |
| 05/01/2026 | 5,530 | 0.01 (0.18%) | 52,800 | 290.75 | 145,000 | 796.05 | 5,520 | 5,900 | 5,140 |
| 31/12/2025 | 5,520 | 0.06 (1.1%) | 8,500 | 46.84 | 0 | 0 | 5,460 | 5,840 | 5,080 |
| 30/12/2025 | 5,460 | -0.04 (-0.73%) | 37,000 | 202.96 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 29/12/2025 | 5,500 | 0.01 (0.18%) | 75,200 | 412.77 | 475,700 | 2,741.78 | 5,490 | 5,870 | 5,110 |
| 26/12/2025 | 5,490 | -0.01 (-0.18%) | 103,200 | 564.8 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 25/12/2025 | 5,500 | 0 (0%) | 149,800 | 822.21 | 0 | 0 | 5,500 | 5,880 | 5,120 |
| 24/12/2025 | 5,500 | -0.02 (-0.36%) | 206,000 | 1,137.34 | 839,000 | 4,666.5 | 5,520 | 5,900 | 5,140 |
| 23/12/2025 | 5,520 | 0.01 (0.18%) | 151,200 | 837.31 | 152,000 | 839.04 | 5,510 | 5,890 | 5,130 |
| 22/12/2025 | 5,510 | -0.04 (-0.72%) | 87,600 | 484.69 | 0 | 0 | 5,550 | 5,930 | 5,170 |
| 19/12/2025 | 5,550 | -0.05 (-0.89%) | 169,000 | 937.34 | 135,000 | 749.25 | 5,600 | 5,990 | 5,210 |
| 18/12/2025 | 5,600 | -0.07 (-1.23%) | 104,600 | 581.52 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 17/12/2025 | 5,670 | -0.01 (-0.18%) | 197,200 | 1,106.88 | 0 | 0 | 5,680 | 6,070 | 5,290 |
| 16/12/2025 | 5,680 | -0.11 (-1.9%) | 178,900 | 1,012.83 | 20,000 | 107.8 | 5,790 | 6,190 | 5,390 |
| 15/12/2025 | 5,790 | 0.13 (2.3%) | 27,100 | 155.52 | 156,000 | 903.24 | 5,660 | 6,050 | 5,270 |
| 12/12/2025 | 5,660 | -0.21 (-3.58%) | 66,000 | 383.24 | 90,000 | 509.4 | 5,870 | 6,280 | 5,460 |
| 11/12/2025 | 5,870 | -0.01 (-0.17%) | 445,700 | 2,637.51 | 1,534,000 | 9,004.58 | 5,880 | 6,290 | 5,470 |
| 10/12/2025 | 5,880 | -0.07 (-1.18%) | 377,600 | 2,225.43 | 70,000 | 411.6 | 5,950 | 6,360 | 5,540 |
| 09/12/2025 | 5,950 | -0.15 (-2.46%) | 68,600 | 412.24 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 08/12/2025 | 6,100 | -0.14 (-2.24%) | 403,900 | 2,479.35 | 575,000 | 3,507.5 | 6,240 | 6,670 | 5,810 |
| 05/12/2025 | 6,240 | -0.13 (-2.04%) | 178,000 | 1,120.52 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 04/12/2025 | 6,370 | -0.07 (-1.09%) | 111,100 | 708.4 | 0 | 0 | 6,440 | 6,890 | 5,990 |
| 03/12/2025 | 6,440 | 0.17 (2.71%) | 105,400 | 669.97 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 02/12/2025 | 6,270 | 0.21 (3.47%) | 103,300 | 641.34 | 0 | 0 | 6,060 | 6,480 | 5,640 |
| 01/12/2025 | 6,060 | 0.01 (0.17%) | 40,700 | 247.5 | 1,300,000 | 8,411 | 6,050 | 6,470 | 5,630 |
| 28/11/2025 | 6,050 | -0.09 (-1.47%) | 93,600 | 568.59 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 27/11/2025 | 6,140 | 0.04 (0.66%) | 95,500 | 582.92 | 80,000 | 491.2 | 6,100 | 6,520 | 5,680 |
| 26/11/2025 | 6,100 | -0.09 (-1.45%) | 102,200 | 623. | 100,000 | 660 | 6,190 | 6,620 | 5,760 |
| 25/11/2025 | 6,190 | 0.05 (0.81%) | 25,700 | 157.41 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 24/11/2025 | 6,140 | -0.25 (-3.91%) | 23,000 | 143.15 | 100,000 | 680 | 6,390 | 6,830 | 5,950 |
| 21/11/2025 | 6,390 | 0.22 (3.57%) | 93,500 | 574.31 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 20/11/2025 | 6,170 | 0 (0%) | 51,700 | 316.88 | 0 | 0 | 6,170 | 6,600 | 5,740 |
| 19/11/2025 | 6,170 | -0.1 (-1.59%) | 80,500 | 494.99 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 18/11/2025 | 6,270 | -0.08 (-1.26%) | 85,700 | 541.12 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 17/11/2025 | 6,350 | 0.1 (1.6%) | 146,400 | 924.34 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 14/11/2025 | 6,250 | 0.09 (1.46%) | 215,700 | 1,355.78 | 40,600 | 248.88 | 6,160 | 6,590 | 5,730 |
| 13/11/2025 | 6,160 | 0.05 (0.82%) | 127,600 | 783.33 | 0 | 0 | 6,110 | 6,530 | 5,690 |
| 12/11/2025 | 6,110 | 0.06 (0.99%) | 109,900 | 667.92 | 150,000 | 909 | 6,050 | 6,470 | 5,630 |
| 11/11/2025 | 6,050 | -0.03 (-0.49%) | 56,300 | 341.49 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 10/11/2025 | 6,080 | 0.05 (0.83%) | 95,700 | 583.69 | 0 | 0 | 6,030 | 6,450 | 5,610 |
| 07/11/2025 | 6,030 | -0.11 (-1.79%) | 60,000 | 364.16 | 81,000 | 488.43 | 6,140 | 6,560 | 5,720 |
| 06/11/2025 | 6,140 | 0.01 (0.16%) | 20,400 | 125.62 | 20,000 | 122 | 6,130 | 6,550 | 5,710 |
| 05/11/2025 | 6,130 | 0.03 (0.49%) | 30,400 | 185.48 | 0 | 0 | 6,100 | 6,520 | 5,680 |
| 04/11/2025 | 6,100 | -0.17 (-2.71%) | 129,000 | 786.3 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 03/11/2025 | 6,270 | -0.12 (-1.88%) | 194,400 | 1,191.96 | 0 | 0 | 6,390 | 6,830 | 5,950 |
| 31/10/2025 | 6,390 | 0.09 (1.43%) | 106,100 | 675.04 | 0 | 0 | 6,300 | 6,740 | 5,860 |
| 30/10/2025 | 6,300 | 0.01 (0.16%) | 103,300 | 655.69 | 100,000 | 630 | 6,290 | 6,730 | 5,850 |
| 29/10/2025 | 6,290 | 0.02 (0.32%) | 138,800 | 864.87 | 100,000 | 629 | 6,270 | 6,700 | 5,840 |
| 28/10/2025 | 6,270 | -0.15 (-2.34%) | 253,000 | 1,526.81 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 27/10/2025 | 6,420 | -0.48 (-6.96%) | 211,300 | 1,394.74 | 100,000 | 700 | 6,900 | 7,380 | 6,420 |
| 24/10/2025 | 6,900 | -0.32 (-4.43%) | 75,700 | 531.57 | 530,200 | 4,082.54 | 7,220 | 7,720 | 6,720 |
| 23/10/2025 | 7,220 | -0.02 (-0.28%) | 51,500 | 368.32 | 0 | 0 | 7,240 | 7,740 | 6,740 |
| 22/10/2025 | 7,240 | 0.05 (0.7%) | 37,900 | 274.97 | 0 | 0 | 7,190 | 7,690 | 6,690 |
| 21/10/2025 | 7,190 | -0.04 (-0.55%) | 32,800 | 235.22 | 0 | 0 | 7,230 | 7,730 | 6,730 |
| 20/10/2025 | 7,230 | -0.24 (-3.21%) | 97,200 | 709.27 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 17/10/2025 | 7,470 | 0 (0%) | 88,600 | 651.28 | 0 | 0 | 7,470 | 7,990 | 6,950 |
| 16/10/2025 | 7,470 | -0.12 (-1.58%) | 80,300 | 590.92 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 15/10/2025 | 7,590 | -0.04 (-0.52%) | 111,000 | 843.55 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 14/10/2025 | 7,630 | -0.07 (-0.91%) | 117,500 | 895.43 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 13/10/2025 | 7,700 | 0.03 (0.39%) | 118,400 | 900.21 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 10/10/2025 | 7,670 | 0.04 (0.52%) | 88,100 | 670.34 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 09/10/2025 | 7,630 | -0.01 (-0.13%) | 66,200 | 504.79 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 08/10/2025 | 7,640 | 0.01 (0.13%) | 80,300 | 612.14 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 07/10/2025 | 7,630 | -0.13 (-1.68%) | 82,600 | 635.37 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 06/10/2025 | 7,760 | 0.13 (1.7%) | 70,400 | 542.94 | 150,000 | 1,164 | 7,630 | 8,160 | 7,100 |
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