| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 03/11/2026 | 7,500 | 0.15 (2.04%) | 157,300 | 1,167.24 | 0 | 0 | 7,350 | 7,860 | 6,840 |
| 02/11/2026 | 7,350 | -0.27 (-3.54%) | 888,900 | 6,576.79 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 30/10/2026 | 7,620 | -0.18 (-2.31%) | 816,500 | 6,272.09 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 29/10/2026 | 7,800 | -0.02 (-0.26%) | 493,900 | 3,876 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 28/10/2026 | 7,820 | 0 (0%) | 388,300 | 3,036.14 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 27/10/2026 | 7,820 | -0.09 (-1.14%) | 622,100 | 4,874.78 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 26/10/2026 | 7,910 | -0.16 (-1.98%) | 744,200 | 5,936.59 | 0 | 0 | 8,070 | 8,630 | 7,510 |
| 23/10/2026 | 8,070 | -0.08 (-0.98%) | 1,018,300 | 8,338.41 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 22/10/2026 | 8,150 | 0.4 (5.16%) | 1,896,400 | 15,290.27 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 21/10/2026 | 7,750 | 0.1 (1.31%) | 796,300 | 6,142.19 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 20/10/2026 | 7,650 | -0.14 (-1.8%) | 669,300 | 5,143.87 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 19/10/2026 | 7,790 | 0 (0%) | 633,900 | 4,980.23 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 16/10/2026 | 7,790 | -0.03 (-0.38%) | 448,300 | 3,510.29 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 15/10/2026 | 7,820 | 0.06 (0.77%) | 999,900 | 7,973.83 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 14/10/2026 | 7,760 | 0.05 (0.65%) | 300,200 | 2,328.65 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 13/10/2026 | 7,710 | -0.26 (-3.26%) | 663,100 | 5,175.65 | 0 | 0 | 7,970 | 8,520 | 7,420 |
| 12/10/2026 | 7,970 | 0.16 (2.05%) | 674,000 | 5,319.53 | 6,883,200 | 53,757.79 | 7,810 | 8,350 | 7,270 |
| 09/10/2026 | 7,810 | -0.15 (-1.88%) | 780,500 | 6,152.75 | 0 | 0 | 7,960 | 8,510 | 7,410 |
| 08/10/2026 | 7,960 | 0.28 (3.65%) | 1,529,800 | 12,147.13 | 0 | 0 | 7,680 | 8,210 | 7,150 |
| 07/10/2026 | 7,680 | 0.5 (6.96%) | 1,250,900 | 9,573.14 | 0 | 0 | 7,180 | 7,680 | 6,680 |
| 06/10/2026 | 7,180 | -0.28 (-3.75%) | 537,900 | 3,929.33 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 05/10/2026 | 7,460 | -0.11 (-1.45%) | 455,400 | 3,417.46 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 02/10/2026 | 7,570 | -0.13 (-1.69%) | 542,100 | 4,145.39 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 01/10/2026 | 7,700 | -0.25 (-3.14%) | 652,900 | 5,097.26 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 30/09/2026 | 7,950 | 0.07 (0.89%) | 1,778,100 | 14,086.24 | 0 | 0 | 7,880 | 8,430 | 7,330 |
| 29/09/2026 | 7,880 | 0.08 (1.03%) | 1,467,000 | 11,331.25 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 28/09/2026 | 7,800 | 0.09 (1.17%) | 1,877,900 | 14,207.73 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 25/09/2026 | 7,710 | -0.03 (-0.39%) | 1,017,100 | 7,818.63 | 0 | 0 | 7,740 | 8,280 | 7,200 |
| 24/09/2026 | 7,740 | 0.25 (3.34%) | 2,830,700 | 21,898.1 | 0 | 0 | 7,490 | 8,010 | 6,970 |
| 23/09/2026 | 7,490 | 0.49 (7.%) | 1,271,000 | 9,378.72 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 22/09/2026 | 7,000 | -0.07 (-0.99%) | 215,500 | 1,503.97 | 0 | 0 | 7,070 | 7,560 | 6,580 |
| 21/09/2026 | 7,070 | -0.02 (-0.28%) | 239,000 | 1,701.78 | 0 | 0 | 7,090 | 7,580 | 6,600 |
| 18/09/2026 | 7,090 | 0.06 (0.85%) | 266,900 | 1,884.16 | 10,700,000 | 74,900 | 7,030 | 7,520 | 6,540 |
| 17/09/2026 | 7,030 | 0.15 (2.18%) | 499,100 | 3,485.96 | 14,300,000 | 100,100 | 6,880 | 7,360 | 6,400 |
| 16/09/2026 | 6,880 | -0.12 (-1.71%) | 158,100 | 1,090.47 | 0 | 0 | 7,000 | 7,490 | 6,510 |
| 15/09/2026 | 7,000 | 0.11 (1.6%) | 572,600 | 3,943.78 | 20,000 | 141.26 | 6,890 | 7,370 | 6,410 |
| 14/09/2026 | 6,890 | -0.16 (-2.27%) | 492,900 | 3,423.22 | 0 | 0 | 7,050 | 7,540 | 6,560 |
| 11/09/2026 | 7,050 | -0.12 (-1.67%) | 932,100 | 6,545.07 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 10/09/2026 | 7,170 | -0.03 (-0.42%) | 442,200 | 3,182.44 | 0 | 0 | 7,200 | 7,700 | 6,700 |
| 09/09/2026 | 7,200 | -0.11 (-1.5%) | 531,600 | 3,842.21 | 0 | 0 | 7,310 | 7,820 | 6,800 |
| 08/09/2026 | 7,310 | -0.06 (-0.81%) | 237,800 | 1,743.54 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 07/09/2026 | 7,370 | -0.09 (-1.21%) | 418,000 | 3,092.62 | 0 | 0 | 7,460 | 7,980 | 6,940 |
| 04/09/2026 | 7,460 | -0.06 (-0.8%) | 440,800 | 3,302.98 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 03/09/2026 | 7,520 | 0 (0%) | 335,300 | 2,534.17 | 700,000 | 4,900 | 7,520 | 8,040 | 7,000 |
| 28/08/2026 | 7,520 | -0.03 (-0.4%) | 343,200 | 2,583.98 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 27/08/2026 | 7,550 | -0.07 (-0.92%) | 595,900 | 4,506.09 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 26/08/2026 | 7,620 | -0.02 (-0.26%) | 614,500 | 4,686.04 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 25/08/2026 | 7,640 | -0.06 (-0.78%) | 458,600 | 3,541.83 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 24/08/2026 | 7,700 | 0.05 (0.65%) | 973,000 | 7,522.61 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 21/08/2026 | 7,650 | 0.14 (1.86%) | 489,400 | 3,730.14 | 0 | 0 | 7,510 | 8,030 | 6,990 |
| 20/08/2026 | 7,510 | -0.03 (-0.4%) | 112,100 | 843.19 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 19/08/2026 | 7,540 | -0.05 (-0.66%) | 262,500 | 1,982.91 | 0 | 0 | 7,590 | 8,120 | 7,060 |
| 18/08/2026 | 7,590 | -0.02 (-0.26%) | 207,800 | 1,584.52 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 17/08/2026 | 7,610 | 0.09 (1.2%) | 347,000 | 2,635.92 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 14/08/2026 | 7,520 | -0.11 (-1.44%) | 481,900 | 3,635.49 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 13/08/2026 | 7,630 | -0.12 (-1.55%) | 365,900 | 2,815.29 | 0 | 0 | 7,750 | 8,290 | 7,210 |
| 12/08/2026 | 7,750 | -0.01 (-0.13%) | 246,800 | 1,914.5 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 11/08/2026 | 7,760 | 0.09 (1.17%) | 638,900 | 4,942.38 | 0 | 0 | 7,670 | 8,200 | 7,140 |
| 10/08/2026 | 7,670 | 0.03 (0.39%) | 427,200 | 3,266.86 | 0 | 0 | 7,640 | 8,170 | 7,110 |
| 07/08/2026 | 7,640 | -0.18 (-2.3%) | 433,200 | 3,336.73 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 06/08/2026 | 7,820 | 0.2 (2.62%) | 635,400 | 4,934.34 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 05/08/2026 | 7,620 | 0.01 (0.13%) | 435,300 | 3,327.72 | 0 | 0 | 7,610 | 8,140 | 7,080 |
| 04/08/2026 | 7,610 | 0.01 (0.13%) | 510,900 | 3,887.09 | 0 | 0 | 7,600 | 8,130 | 7,070 |
| 03/08/2026 | 7,600 | 0.19 (2.56%) | 625,200 | 4,708.46 | 0 | 0 | 7,410 | 7,920 | 6,900 |
| 31/07/2026 | 7,410 | -0.14 (-1.85%) | 274,300 | 2,044.76 | 0 | 0 | 7,550 | 8,070 | 7,030 |
| 30/07/2026 | 7,550 | 0.3 (4.14%) | 643,600 | 4,782.5 | 0 | 0 | 7,250 | 7,750 | 6,750 |
| 29/07/2026 | 7,250 | -0.12 (-1.63%) | 452,500 | 3,286.99 | 0 | 0 | 7,370 | 7,880 | 6,860 |
| 28/07/2026 | 7,370 | -0.25 (-3.28%) | 505,800 | 3,750.13 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 27/07/2026 | 7,620 | 0 (0%) | 1,340,400 | 9,941.95 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 24/07/2026 | 7,620 | -0.22 (-2.81%) | 363,400 | 2,806.86 | 0 | 0 | 7,840 | 8,380 | 7,300 |
| 23/07/2026 | 7,840 | 0.19 (2.48%) | 669,200 | 5,172.25 | 0 | 0 | 7,650 | 8,180 | 7,120 |
| 22/07/2026 | 7,650 | -0.06 (-0.78%) | 554,700 | 4,262.16 | 0 | 0 | 7,710 | 8,240 | 7,180 |
| 21/07/2026 | 7,710 | 0.05 (0.65%) | 407,700 | 3,149.69 | 0 | 0 | 7,660 | 8,190 | 7,130 |
| 20/07/2026 | 7,660 | -0.29 (-3.65%) | 859,100 | 6,686.83 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 17/07/2026 | 7,950 | -0.13 (-1.61%) | 486,100 | 3,883.31 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 16/07/2026 | 8,080 | -0.07 (-0.86%) | 926,600 | 7,466.25 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 15/07/2026 | 8,150 | -0.17 (-2.04%) | 583,000 | 4,807.92 | 0 | 0 | 8,320 | 8,900 | 7,740 |
| 14/07/2026 | 8,320 | 0.05 (0.6%) | 391,200 | 3,249.22 | 0 | 0 | 8,270 | 8,840 | 7,700 |
| 13/07/2026 | 8,270 | -0.45 (-5.16%) | 1,810,300 | 15,131.28 | 0 | 0 | 8,720 | 9,330 | 8,110 |
| 10/07/2026 | 8,720 | -0.18 (-2.02%) | 840,300 | 7,393.65 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 09/07/2026 | 8,900 | -0.15 (-1.66%) | 439,800 | 3,952.41 | 0 | 0 | 9,050 | 9,680 | 8,420 |
| 08/07/2026 | 9,050 | 0.12 (1.34%) | 550,100 | 4,952.12 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 07/07/2026 | 8,930 | -0.1 (-1.11%) | 902,900 | 8,093.03 | 0 | 0 | 9,030 | 9,660 | 8,400 |
| 06/07/2026 | 9,030 | -0.19 (-2.06%) | 854,100 | 7,853.75 | 0 | 0 | 9,220 | 9,860 | 8,580 |
| 03/07/2026 | 9,220 | -0.1 (-1.07%) | 1,030,000 | 9,519.62 | 0 | 0 | 9,320 | 9,970 | 8,670 |
| 02/07/2026 | 9,320 | -0.11 (-1.17%) | 704,000 | 6,604.44 | 0 | 0 | 9,430 | 10,050 | 8,770 |
| 01/07/2026 | 9,430 | -0.09 (-0.95%) | 600,700 | 5,666.66 | 3,213,950 | 30,628.94 | 9,520 | 10,150 | 8,860 |
| 30/06/2026 | 9,520 | 0.22 (2.37%) | 1,691,400 | 15,767.94 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 29/06/2026 | 9,300 | -0.38 (-3.93%) | 2,229,000 | 21,301.35 | 0 | 0 | 9,680 | 10,350 | 9,010 |
| 26/06/2026 | 9,680 | 0.13 (1.36%) | 2,494,500 | 24,373.52 | 0 | 0 | 9,550 | 10,200 | 8,890 |
| 25/06/2026 | 9,550 | 0.62 (6.94%) | 2,941,000 | 27,829.07 | 0 | 0 | 8,930 | 9,550 | 8,310 |
| 24/06/2026 | 8,930 | -0.03 (-0.33%) | 405,900 | 3,592.97 | 6,949,540 | 60,322.01 | 8,960 | 9,580 | 8,340 |
| 23/06/2026 | 8,960 | 0.36 (4.19%) | 1,784,500 | 15,978.32 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 22/06/2026 | 8,600 | -0.04 (-0.46%) | 336,500 | 2,898.15 | 0 | 0 | 8,640 | 9,240 | 8,040 |
| 19/06/2026 | 8,640 | -0.09 (-1.03%) | 463,900 | 4,014.34 | 0 | 0 | 8,730 | 9,340 | 8,120 |
| 18/06/2026 | 8,730 | -0.15 (-1.69%) | 470,900 | 4,133.96 | 0 | 0 | 8,880 | 9,500 | 8,260 |
| 17/06/2026 | 8,880 | 0.1 (1.14%) | 715,700 | 6,301.14 | 0 | 0 | 8,780 | 9,390 | 8,170 |
| 16/06/2026 | 8,780 | 0.08 (0.92%) | 505,700 | 4,446.24 | 37,000 | 318.5 | 8,700 | 9,300 | 8,100 |
| 15/06/2026 | 8,700 | 0.1 (1.16%) | 739,700 | 6,440.47 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 12/06/2026 | 8,600 | 0.07 (0.82%) | 433,900 | 3,724.72 | 0 | 0 | 8,530 | 9,120 | 7,940 |
| 11/06/2026 | 8,530 | -0.12 (-1.39%) | 549,300 | 4,709.93 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 10/06/2026 | 8,650 | 0.04 (0.46%) | 528,500 | 4,567.34 | 0 | 0 | 8,610 | 9,210 | 8,010 |
| 09/06/2026 | 8,610 | -0.09 (-1.03%) | 693,700 | 5,976.33 | 0 | 0 | 8,700 | 9,300 | 8,100 |
| 08/06/2026 | 8,700 | -0.2 (-2.25%) | 591,500 | 5,172.42 | 0 | 0 | 8,900 | 9,520 | 8,280 |
| 05/06/2026 | 8,900 | -0.05 (-0.56%) | 303,600 | 2,706.65 | 0 | 0 | 8,950 | 9,570 | 8,330 |
| 04/06/2026 | 8,950 | -0.06 (-0.67%) | 269,300 | 2,413.19 | 0 | 0 | 9,010 | 9,640 | 8,380 |
| 03/06/2026 | 9,010 | -0.03 (-0.33%) | 325,800 | 2,931.84 | 0 | 0 | 9,040 | 9,670 | 8,410 |
| 02/06/2026 | 9,040 | 0.21 (2.38%) | 1,034,400 | 9,269.06 | 0 | 0 | 8,830 | 9,440 | 8,220 |
| 01/06/2026 | 8,830 | -0.15 (-1.67%) | 798,200 | 7,108.36 | 0 | 0 | 8,980 | 9,600 | 8,360 |
| 29/05/2026 | 8,980 | -0.23 (-2.5%) | 1,704,200 | 15,447.91 | 0 | 0 | 9,210 | 9,850 | 8,570 |
| 28/05/2026 | 9,210 | -0.04 (-0.43%) | 340,600 | 3,146.69 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 27/05/2026 | 9,250 | 0.04 (0.43%) | 325,600 | 3,015.03 | 0 | 0 | 9,210 | 9,850 | 8,570 |
| 26/05/2026 | 9,210 | -0.04 (-0.43%) | 223,900 | 2,072.44 | 0 | 0 | 9,250 | 9,890 | 8,610 |
| 25/05/2026 | 9,250 | -0.05 (-0.54%) | 403,600 | 3,753.99 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 22/05/2026 | 9,300 | -0.15 (-1.59%) | 629,800 | 5,882.04 | 0 | 0 | 9,450 | 10,100 | 8,790 |
| 21/05/2026 | 9,450 | -0.09 (-0.94%) | 443,000 | 4,195.22 | 0 | 0 | 9,540 | 10,200 | 8,880 |
| 20/05/2026 | 9,540 | 0.19 (2.03%) | 1,175,900 | 11,151.4 | 0 | 0 | 9,350 | 10,000 | 8,700 |
| 19/05/2026 | 10,000 | -0.05 (-0.5%) | 1,117,400 | 11,218.3 | 0 | 0 | 10,050 | 10,750 | 9,350 |
| 18/05/2026 | 10,050 | 0.07 (0.7%) | 1,012,700 | 10,125.08 | 0 | 0 | 9,980 | 10,650 | 9,290 |
| 15/05/2026 | 9,980 | -0.02 (-0.2%) | 544,700 | 5,445.73 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 14/05/2026 | 10,000 | 0.01 (0.1%) | 1,105,000 | 11,083.35 | 0 | 0 | 9,990 | 10,650 | 9,300 |
| 13/05/2026 | 9,990 | 0.15 (1.52%) | 933,400 | 9,347.47 | 0 | 0 | 9,840 | 10,500 | 9,160 |
| 12/05/2026 | 9,840 | 0.03 (0.31%) | 500,800 | 4,916.75 | 0 | 0 | 9,810 | 10,450 | 9,130 |
| 11/05/2026 | 9,810 | -0.1 (-1.01%) | 1,073,000 | 10,584.91 | 0 | 0 | 9,910 | 10,600 | 9,220 |
| 08/05/2026 | 9,910 | -0.06 (-0.6%) | 834,400 | 8,291.95 | 0 | 0 | 9,970 | 10,650 | 9,280 |
| 07/05/2026 | 9,970 | -0.02 (-0.2%) | 851,000 | 8,521.98 | 0 | 0 | 9,990 | 10,650 | 9,300 |
| 06/05/2026 | 9,990 | 0.03 (0.3%) | 674,100 | 6,755.57 | 0 | 0 | 9,960 | 10,650 | 9,270 |
| 05/05/2026 | 9,960 | -0.04 (-0.4%) | 579,100 | 5,764.62 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 04/05/2026 | 10,000 | 0 (0%) | 722,800 | 7,239.35 | 0 | 0 | 10,000 | 10,700 | 9,300 |
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