| 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 | 3,490 | 0 (0%) | 156,100 | 547.28 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 28/04/2026 | 3,490 | 0 (0%) | 276,900 | 974.56 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 24/04/2026 | 3,490 | -0.24 (-6.43%) | 570,000 | 2,022.79 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 23/04/2026 | 3,730 | -0.07 (-1.84%) | 156,200 | 584.73 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 22/04/2026 | 3,800 | -0.07 (-1.81%) | 1,220,000 | 4,951.88 | 0 | 0 | 3,870 | 4,140 | 3,600 |
| 21/04/2026 | 3,870 | 0.25 (6.91%) | 268,800 | 1,040.26 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 20/04/2026 | 3,620 | 0 (0%) | 316,800 | 1,144.83 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 17/04/2026 | 3,620 | 0 (0%) | 217,700 | 786.63 | 0 | 0 | 3,620 | 3,870 | 3,370 |
| 16/04/2026 | 3,620 | -0.01 (-0.28%) | 177,000 | 639.23 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 15/04/2026 | 3,630 | -0.09 (-2.42%) | 621,100 | 2,264.53 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 14/04/2026 | 3,720 | -0.01 (-0.27%) | 316,900 | 1,175.67 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 13/04/2026 | 3,730 | -0.08 (-2.1%) | 287,600 | 1,068.63 | 0 | 0 | 3,810 | 4,070 | 3,550 |
| 10/04/2026 | 3,810 | -0.12 (-3.05%) | 560,500 | 2,137.81 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 09/04/2026 | 3,930 | -0.08 (-2.%) | 221,600 | 888.89 | 0 | 0 | 4,010 | 4,290 | 3,730 |
| 08/04/2026 | 4,010 | 0.26 (6.93%) | 952,300 | 3,816.91 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 07/04/2026 | 3,750 | -0.11 (-2.85%) | 596,500 | 2,167.68 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 06/04/2026 | 3,860 | -0.16 (-3.98%) | 236,800 | 936.46 | 0 | 0 | 4,020 | 4,300 | 3,740 |
| 03/04/2026 | 4,020 | -0.13 (-3.13%) | 163,200 | 660.29 | 0 | 0 | 4,150 | 4,440 | 3,860 |
| 02/04/2026 | 4,150 | -0.09 (-2.12%) | 366,500 | 1,502.9 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 01/04/2026 | 4,240 | 0 (0%) | 146,600 | 623.9 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 31/03/2026 | 4,240 | 0 (0%) | 214,500 | 909.13 | 0 | 0 | 4,240 | 4,530 | 3,950 |
| 30/03/2026 | 4,240 | -0.08 (-1.85%) | 166,500 | 709.99 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 27/03/2026 | 4,320 | 0 (0%) | 158,800 | 684.93 | 0 | 0 | 4,320 | 4,620 | 4,020 |
| 26/03/2026 | 4,320 | 0.01 (0.23%) | 112,500 | 486.57 | 0 | 0 | 4,310 | 4,610 | 4,010 |
| 25/03/2026 | 4,310 | 0.01 (0.23%) | 109,600 | 473.03 | 0 | 0 | 4,300 | 4,600 | 4,000 |
| 24/03/2026 | 4,300 | 0.04 (0.94%) | 116,000 | 501.1 | 0 | 0 | 4,260 | 4,550 | 3,970 |
| 23/03/2026 | 4,260 | -0.32 (-6.99%) | 296,600 | 1,276.83 | 0 | 0 | 4,580 | 4,900 | 4,260 |
| 20/03/2026 | 4,580 | -0.2 (-4.18%) | 180,800 | 843.61 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 19/03/2026 | 4,780 | 0 (0%) | 53,100 | 252.08 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 18/03/2026 | 4,780 | -0.01 (-0.21%) | 47,100 | 224.54 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 17/03/2026 | 4,790 | 0 (0%) | 82,600 | 395.08 | 0 | 0 | 4,790 | 5,120 | 4,460 |
| 16/03/2026 | 4,790 | -0.03 (-0.62%) | 75,200 | 358.34 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 13/03/2026 | 4,820 | 0.13 (2.77%) | 68,700 | 322.86 | 0 | 0 | 4,690 | 5,010 | 4,370 |
| 12/03/2026 | 4,690 | -0.09 (-1.88%) | 78,700 | 373.13 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 11/03/2026 | 4,780 | 0.19 (4.14%) | 134,500 | 632.64 | 0 | 0 | 4,590 | 4,910 | 4,270 |
| 10/03/2026 | 4,590 | 0.03 (0.66%) | 144,800 | 660.71 | 0 | 0 | 4,560 | 4,870 | 4,250 |
| 09/03/2026 | 4,560 | -0.34 (-6.94%) | 346,000 | 1,591.73 | 0 | 0 | 4,900 | 5,240 | 4,560 |
| 06/03/2026 | 4,900 | -0.02 (-0.41%) | 87,900 | 431.13 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 05/03/2026 | 4,920 | -0.08 (-1.6%) | 97,700 | 483.26 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/03/2026 | 5,000 | 0.04 (0.81%) | 184,100 | 916.47 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 03/03/2026 | 4,960 | -0.25 (-4.8%) | 261,800 | 1,300.52 | 0 | 0 | 5,210 | 5,570 | 4,850 |
| 02/03/2026 | 5,210 | -0.39 (-6.96%) | 580,600 | 3,026.69 | 0 | 0 | 5,600 | 5,990 | 5,210 |
| 27/02/2026 | 5,600 | -0.09 (-1.58%) | 186,800 | 1,027.72 | 0 | 0 | 5,690 | 6,080 | 5,300 |
| 26/02/2026 | 5,690 | 0.36 (6.75%) | 532,300 | 2,959.54 | 0 | 0 | 5,330 | 5,700 | 4,960 |
| 25/02/2026 | 5,330 | 0.34 (6.81%) | 519,100 | 2,659.1 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 24/02/2026 | 4,990 | -0.01 (-0.2%) | 124,800 | 623.06 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 23/02/2026 | 5,000 | 0.05 (1.01%) | 143,000 | 710.2 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 13/02/2026 | 4,950 | 0.1 (2.06%) | 87,800 | 427.06 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 12/02/2026 | 4,850 | 0 (0%) | 53,500 | 259.21 | 0 | 0 | 4,850 | 5,180 | 4,520 |
| 11/02/2026 | 4,850 | 0.03 (0.62%) | 218,300 | 1,054.97 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 10/02/2026 | 4,820 | -0.02 (-0.41%) | 71,700 | 346.48 | 0 | 0 | 4,840 | 5,170 | 4,510 |
| 09/02/2026 | 4,840 | 0.02 (0.41%) | 139,300 | 669.98 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 06/02/2026 | 4,820 | -0.13 (-2.63%) | 187,300 | 913.11 | 0 | 0 | 4,950 | 5,290 | 4,610 |
| 05/02/2026 | 4,950 | -0.05 (-1%) | 120,000 | 593.16 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 04/02/2026 | 5,000 | 0 (0%) | 154,700 | 771.26 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 03/02/2026 | 5,000 | 0 (0%) | 119,000 | 593.51 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 02/02/2026 | 5,000 | -0.23 (-4.4%) | 662,200 | 3,248.93 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 30/01/2026 | 5,230 | 0.06 (1.16%) | 87,400 | 451.54 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 29/01/2026 | 5,170 | 0.14 (2.78%) | 134,800 | 687.8 | 0 | 0 | 5,030 | 5,380 | 4,680 |
| 28/01/2026 | 5,030 | -0.07 (-1.37%) | 143,200 | 727.43 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 27/01/2026 | 5,100 | -0.18 (-3.41%) | 136,600 | 705.94 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 26/01/2026 | 5,280 | -0.06 (-1.12%) | 74,600 | 395.94 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 23/01/2026 | 5,340 | 0.08 (1.52%) | 134,200 | 716.9 | 0 | 0 | 5,260 | 5,620 | 4,900 |
| 22/01/2026 | 5,260 | 0.03 (0.57%) | 97,700 | 518.58 | 0 | 0 | 5,230 | 5,590 | 4,870 |
| 21/01/2026 | 5,230 | -0.19 (-3.51%) | 205,800 | 1,086.73 | 0 | 0 | 5,420 | 5,790 | 5,050 |
| 20/01/2026 | 5,420 | -0.28 (-4.91%) | 440,200 | 2,454.22 | 0 | 0 | 5,700 | 6,090 | 5,310 |
| 19/01/2026 | 5,700 | -0.23 (-3.88%) | 345,500 | 1,985.29 | 0 | 0 | 5,930 | 6,340 | 5,520 |
| 16/01/2026 | 5,930 | 0.11 (1.89%) | 1,173,600 | 7,019.76 | 0 | 0 | 5,820 | 6,220 | 5,420 |
| 15/01/2026 | 5,820 | 0.38 (6.99%) | 183,900 | 1,070.3 | 0 | 0 | 5,440 | 5,820 | 5,060 |
| 14/01/2026 | 5,440 | 0.35 (6.88%) | 273,800 | 1,489.47 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 13/01/2026 | 5,090 | 0.33 (6.93%) | 596,200 | 2,895.74 | 0 | 0 | 4,760 | 5,090 | 4,430 |
| 12/01/2026 | 4,760 | -0.17 (-3.45%) | 370,400 | 1,759.67 | 0 | 0 | 4,930 | 5,270 | 4,590 |
| 09/01/2026 | 4,930 | -0.04 (-0.8%) | 181,000 | 885.5 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 08/01/2026 | 4,970 | -0.02 (-0.4%) | 224,600 | 1,115.53 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 07/01/2026 | 4,990 | 0.12 (2.46%) | 211,300 | 1,047.13 | 0 | 0 | 4,870 | 5,210 | 4,530 |
| 06/01/2026 | 4,870 | -0.09 (-1.81%) | 129,200 | 635.4 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 05/01/2026 | 4,960 | -0.06 (-1.2%) | 221,400 | 1,109.91 | 0 | 0 | 5,020 | 5,370 | 4,670 |
| 31/12/2025 | 5,020 | -0.03 (-0.59%) | 173,600 | 871.09 | 0 | 0 | 5,050 | 5,400 | 4,700 |
| 30/12/2025 | 5,050 | -0.05 (-0.98%) | 54,500 | 275.81 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 29/12/2025 | 5,100 | 0.1 (2%) | 103,500 | 522.04 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 26/12/2025 | 5,000 | -0.1 (-1.96%) | 220,300 | 1,106.66 | 0 | 0 | 5,100 | 5,450 | 4,750 |
| 25/12/2025 | 5,100 | 0.03 (0.59%) | 238,100 | 1,227.73 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 24/12/2025 | 5,070 | -0.27 (-5.06%) | 242,000 | 1,255.47 | 0 | 0 | 5,340 | 5,710 | 4,970 |
| 23/12/2025 | 5,340 | 0.06 (1.14%) | 150,900 | 810.33 | 0 | 0 | 5,280 | 5,640 | 4,920 |
| 22/12/2025 | 5,280 | 0.11 (2.13%) | 143,100 | 751.47 | 0 | 0 | 5,170 | 5,530 | 4,810 |
| 19/12/2025 | 5,170 | -0.24 (-4.44%) | 381,300 | 1,982.08 | 0 | 0 | 5,410 | 5,780 | 5,040 |
| 18/12/2025 | 5,410 | -0.21 (-3.74%) | 513,600 | 2,771.53 | 0 | 0 | 5,620 | 6,010 | 5,230 |
| 17/12/2025 | 5,620 | -0.05 (-0.88%) | 260,100 | 1,450.71 | 0 | 0 | 5,670 | 6,060 | 5,280 |
| 16/12/2025 | 5,670 | 0.06 (1.07%) | 105,900 | 596.56 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 15/12/2025 | 5,610 | 0.03 (0.54%) | 131,800 | 745.17 | 0 | 0 | 5,580 | 5,970 | 5,190 |
| 12/12/2025 | 5,580 | -0.42 (-7.%) | 284,500 | 1,643.72 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 11/12/2025 | 6,000 | 0 (0%) | 114,800 | 690.46 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 10/12/2025 | 6,000 | -0.08 (-1.32%) | 99,600 | 600.73 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 09/12/2025 | 6,080 | -0.06 (-0.98%) | 237,700 | 1,437.61 | 0 | 0 | 6,140 | 6,560 | 5,720 |
| 08/12/2025 | 6,140 | -0.01 (-0.16%) | 66,400 | 405.8 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 05/12/2025 | 6,150 | 0 (0%) | 94,800 | 582.26 | 0 | 0 | 6,150 | 6,580 | 5,720 |
| 04/12/2025 | 6,150 | 0.07 (1.15%) | 98,600 | 602.89 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 03/12/2025 | 6,080 | 0 (0%) | 149,600 | 909.89 | 0 | 0 | 6,080 | 6,500 | 5,660 |
| 02/12/2025 | 6,080 | -0.12 (-1.94%) | 308,500 | 1,866.38 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 01/12/2025 | 6,200 | -0.04 (-0.64%) | 133,600 | 826.49 | 0 | 0 | 6,240 | 6,670 | 5,810 |
| 28/11/2025 | 6,240 | -0.02 (-0.32%) | 138,700 | 865.56 | 0 | 0 | 6,260 | 6,690 | 5,830 |
| 27/11/2025 | 6,260 | -0.01 (-0.16%) | 91,100 | 570.2 | 0 | 0 | 6,270 | 6,700 | 5,840 |
| 26/11/2025 | 6,270 | 0.07 (1.13%) | 257,000 | 1,588.66 | 0 | 0 | 6,200 | 6,630 | 5,770 |
| 25/11/2025 | 6,200 | -0.12 (-1.9%) | 220,800 | 1,380.01 | 0 | 0 | 6,320 | 6,760 | 5,880 |
| 24/11/2025 | 6,320 | -0.05 (-0.78%) | 104,900 | 662.98 | 0 | 0 | 6,370 | 6,810 | 5,930 |
| 21/11/2025 | 6,370 | -0.06 (-0.93%) | 86,200 | 546.51 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 20/11/2025 | 6,430 | -0.02 (-0.31%) | 223,700 | 1,432.61 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 19/11/2025 | 6,450 | 0.07 (1.1%) | 218,400 | 1,405.36 | 0 | 0 | 6,380 | 6,820 | 5,940 |
| 18/11/2025 | 6,380 | 0.04 (0.63%) | 273,300 | 1,732.72 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 17/11/2025 | 6,340 | -0.11 (-1.71%) | 232,500 | 1,480.32 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 14/11/2025 | 6,450 | 0.11 (1.74%) | 154,100 | 987.51 | 0 | 0 | 6,340 | 6,780 | 5,900 |
| 13/11/2025 | 6,340 | 0.09 (1.44%) | 228,000 | 1,439.38 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 12/11/2025 | 6,250 | 0 (0%) | 206,100 | 1,285.07 | 0 | 0 | 6,250 | 6,680 | 5,820 |
| 11/11/2025 | 6,250 | 0.03 (0.48%) | 95,000 | 592.55 | 0 | 0 | 6,220 | 6,650 | 5,790 |
| 10/11/2025 | 6,220 | -0.13 (-2.05%) | 190,900 | 1,196.21 | 0 | 0 | 6,350 | 6,790 | 5,910 |
| 07/11/2025 | 6,350 | -0.08 (-1.24%) | 166,700 | 1,068.78 | 0 | 0 | 6,430 | 6,880 | 5,980 |
| 06/11/2025 | 6,430 | -0.07 (-1.08%) | 107,800 | 693.04 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 05/11/2025 | 6,500 | 0 (0%) | 108,900 | 703.24 | 0 | 0 | 6,500 | 6,950 | 6,050 |
| 04/11/2025 | 6,500 | 0.05 (0.78%) | 456,900 | 2,885.25 | 0 | 0 | 6,450 | 6,900 | 6,000 |
| 03/11/2025 | 6,450 | -0.48 (-6.93%) | 1,084,400 | 7,162.84 | 0 | 0 | 6,930 | 7,410 | 6,450 |
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