会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/11/12 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,631.86
+38.25/+2.40%
売買高（相対取引を含む） 757,596,568 株
（前日比 +13.99%）
値上がり銘柄数 279
値下がり銘柄数 61
変わらず銘柄数 76
総銘柄数 416
売買代金（相対取引を含む） 22,145,737 百万VND
（前日比 +12.07%）
前日終値 1593.61 (11/11) 
始値 1597.73
高値 1631.86
安値 1596.43
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 58,247,650 76,911,210 -18,663,560
VN30 1,872.27 +50.67 +2.78% VN100 1,779.78 +46.82 +2.7% VNFIN Lead 2,906.99 +67.19 +2.37%
VNMID 2,280.39 +51.15 +2.29% VNALL 1,765.56 +45.41 +2.64% VNFIN Select 2,958.27 +63.19 +2.18%
VNSML 1,524.18 +21.37 +1.42% VN Diamond 2,574.06 +64.60 +2.57% VNX Allshare 2,796.62 +71.41 +2.62%
VNDIVIDEND 968.98 +17.31 +1.82% VNMITECH 976.36 +26.95 +2.84% VN50Growth 987.79 +27.01 +2.81%
産業トレンド
+1.28 +1.54 +0.39 +1.50 +0.96 +0.51
+2.27 +0.89 +1.88 +1.23 +1.12 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/11/12 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
NSC 77.5 0 0 0.00% - 1,362,025 80.12 - 0 0
LGC 64 0 0 0.00% - 12,342,705 726.04 - 0 0
TIX 49 0 0 0.00% - 1,470,000 86.47 - 0 0
CLW 43 0 0 0.00% - 559,000 32.88 - 0 0
BTT 39.5 0 0 0.00% - 533,250 31.37 - 0 0
TTE 36.5 0 0 0.00% - 1,039,900 61.17 - 0 0
STG 35 0 0 0.00% - 3,438,867 202.29 - 0 0
S4A 34 0 0 0.00% - 1,434,800 84.40 - 0 0
COM 32 0 0 0.00% - 451,860 26.58 - 0 0
TNC 31 0 0 0.00% - 596,750 35.10 - 0 0
HRC 28.05 0 0 0.00% - 847,296 49.84 - 0 0
ILB 26.9 0 0 0.00% - 1,027,566 60.45 - 0 0
PNC 24.6 0 0 0.00% - 265,664 15.63 - 0 0
MDG 21 0 0 0.00% - 216,820 12.75 - 0 0
PGI 19.9 0 0 0.00% - 2,206,846 129.81 - 0 0
LAF 19.6 0 0 0.00% - 298,469 17.56 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
ASG 16.5 0 0 0.00% - 1,497,947 88.11 - 0 0
SC5 16.3 0 0 0.00% - 244,231 14.37 - 0 0
VMD 16.3 0 0 0.00% - 251,676 14.80 - 0 0
FDC 15.8 0 0 0.00% - 610,354 35.90 - 0 0
DTT 15 0 0 0.00% - 122,277 7.19 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.62 - 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - 0 0
ABR 13.6 0 0 0.00% - 272,000 16.00 - 0 0
HTV 13.45 0 0 0.00% - 176,249 10.37 - 0 0
FUEIP100 12.69 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
TPC 12.1 0 0 0.00% - 272,455 16.03 - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUCTVGF5 11.45 0 0 0.00% - - - - 0 0
GTA 9.85 0 0 0.00% - 96,826 5.70 - 0 0
SBV 8.3 0 0 0.00% - 226,789 13.34 - 0 0
NVT 8.26 0 0 0.00% - 747,530 43.97 - 0 0
PMG 7.74 0 0 0.00% - 358,643 21.10 - 0 0
HAS 7.73 0 0 0.00% - 60,294 3.55 - 0 0
BBC 84.6 81.2 81.2 81.2 81.2 -3,400 -4.02% 100 1,522,718 89.57 13.80 0 0
BCG 2.53 0 0 0.00% - 2,226,933 131.00 - 0 0
CCI 28 26.1 26.1 26.1 26.1 -1,900 -6.79% 100 457,823 26.93 15.82 0 0
TCD 1.89 0 0 0.00% - 634,701 37.34 - 0 0
ICT 24.6 22.9 24.6 24.6 22.9 -1,700 -6.91% 136,900 737,037 43.36 23.71 0 0
BHN 32.6 31.5 32 32.6 31.5 -1,100 -3.37% 1,900 7,301,700 429.51 19.70 100 200
CLC 53 52 52 52 52 -1,000 -1.89% 500 1,362,794 80.16 10.08 0 0
TDP 29.9 29.1 29.5 31 29 -800 -2.68% 193,500 2,567,267 151.02 26.77 0 300
ACG 36.15 35.5 36.15 36.15 35.5 -650 -1.80% 6,900 5,352,972 314.88 12.75 600 700
OPC 22.65 22 22.1 22.55 21.95 -650 -2.87% 9,400 1,409,120 82.89 15.48 0 0
PAN 30.2 29.75 30 30.6 29.6 -450 -1.49% 900,500 6,214,619 365.57 11.00 50,100 33,800
DQC 11.1 10.7 10.7 11.1 10.7 -400 -3.60% 3,700 294,871 17.35 - 0 0
CMV 8.5 8.2 8.1 8.2 8.1 -300 -3.53% 300 148,878 8.76 14.44 0 0
NCT 108.8 108.5 110.1 110.1 108.5 -300 -0.28% 35,800 2,838,982 167.00 11.83 0 8,200
SMB 42.3 42 42.3 42.3 42 -300 -0.71% 44,700 1,253,559 73.74 8.12 600 1,000
VAF 18.8 18.5 19.5 19.5 18.5 -300 -1.60% 3,900 696,809 40.99 11.44 0 200
VNL 22.9 22.65 22.9 22.9 22.65 -250 -1.09% 5,800 320,282 18.84 7.19 500 0
ADG 9.2 9 9 9.19 9 -200 -2.17% 400 192,425 11.32 10.82 200 0
TTA 11.7 11.5 11.7 11.85 11.5 -200 -1.71% 108,600 1,955,662 115.04 9.93 2,300 50,700
TVT 16.9 16.7 16.6 16.8 16.6 -200 -1.18% 3,400 350,700 20.63 15.20 0 0
BFC 45.95 45.8 46.5 46.5 45.1 -150 -0.33% 574,900 2,618,294 154.02 8.15 35,600 22,200
HNA 22.15 22 22.3 22.35 21.5 -150 -0.68% 70,300 5,175,109 304.42 19.18 0 0
THG 49.4 49.25 48.9 49.45 48.4 -150 -0.30% 61,200 1,533,148 90.19 9.58 5,400 8,800
VID 5.05 4.93 5.08 5.1 4.93 -120 -2.38% 15,400 201,322 11.84 29.00 0 12,300
BCM 67 66.9 66.8 67 65.8 -100 -0.15% 271,800 69,241,500 4,073.03 33.28 56,700 165,900
BRC 12.9 12.8 12.9 12.9 12.8 -100 -0.78% 1,200 158,400 9.32 7.28 100 0
CRE 9.46 9.36 9.4 9.4 9.28 -100 -1.06% 579,900 4,340,030 255.30 105.17 129,800 400
DTL 14.1 14 14.2 14.3 14 -100 -0.71% 11,800 848,834 49.93 200.00 300 0
FUEDCMID 14.8 14.7 14.8 14.8 14.7 -100 -0.68% 1,000 - - - 0 0
NAF 34.6 34.5 34.6 34.75 34.35 -100 -0.29% 497,800 244,396 14.38 16.52 0 25,900
TLG 51.9 51.8 51.7 52 51.4 -100 -0.19% 80,600 4,545,635 267.39 10.78 0 30,900
TN1 15 14.9 14.95 14.95 14.9 -100 -0.67% 6,200 895,423 52.67 15.99 0 0
TRA 66.8 66.7 66.9 67 66.5 -100 -0.15% 3,100 2,764,751 162.63 13.37 0 0
VCI 36.7 36.6 36.8 37.15 36.35 -100 -0.27% 14,004,400 26,447,160 1,555.72 23.77 230,600 5,625,200
YBM 13.9 13.8 13.9 13.9 13.7 -100 -0.72% 5,600 197,338 11.61 14.81 0 0
CCL 6.54 6.45 6.51 6.51 6.42 -90 -1.38% 135,800 384,300 22.61 10.08 1,100 0
VNS 9.25 9.17 9.2 9.25 9.17 -80 -0.86% 28,300 622,269 36.60 7.46 0 0
TCO 10 9.93 10 10 9.8 -70 -0.70% 229,700 311,014 18.29 14.62 0 0
FUETCC50 13.65 13.59 13.44 13.68 13.37 -60 -0.44% 23,800 - - - 0 0
APG 11.1 11.05 11.05 11.05 10.9 -50 -0.45% 255,400 2,471,022 145.35 - 0 10,300
BMC 16.6 16.55 16.85 16.85 16.35 -50 -0.30% 15,000 205,098 12.06 8.92 0 0
C47 10.1 10.05 9.4 10.2 9.4 -50 -0.50% 67,200 365,240 21.48 93.06 0 0
CHP 32 31.95 32 32 31.9 -50 -0.16% 44,700 4,693,860 276.11 14.96 0 24,900
KHP 12.95 12.9 12.5 12.9 12.5 -50 -0.39% 13,600 778,860 45.82 13.48 0 0
PET 32.55 32.5 32.6 32.75 32 -50 -0.15% 1,190,700 3,468,469 204.03 24.45 0 0
PVD 24.5 24.45 24.5 24.9 24.1 -50 -0.20% 6,848,000 13,591,266 799.49 24.45 990,970 206,640
SJD 14.1 14.05 14.1 14.15 13.95 -50 -0.35% 143,900 969,431 57.03 6.80 300 0
TCT 20.1 20.05 20.1 20.1 20.05 -50 -0.25% 1,100 256,399 15.08 23.70 0 0
TCX 43.25 43.2 43.5 43.5 42.45 -50 -0.12% 3,784,500 89,862,827 5,286.05 4.96 1,189,600 3,430,300
TYA 17.65 17.6 17.15 17.6 17.15 -50 -0.28% 3,700 107,807 6.34 7.17 0 0
DXV 3.75 3.71 3.71 3.72 3.7 -40 -1.07% 37,800 36,729 2.16 - 0 0
FUEVN100 25.69 25.65 26.2 26.2 25.5 -40 -0.16% 54,900 - - - 0 100
APH 6.28 6.25 6.28 6.28 6.2 -30 -0.48% 216,400 1,524,277 89.66 12.81 7,200 0
CRC 9.15 9.12 9.15 9.15 8.9 -30 -0.33% 829,000 623,807 36.69 7.16 61,300 33,700
LSS 9.6 9.58 9.52 9.6 9.5 -20 -0.21% 88,700 821,405 48.32 7.08 0 0
SRF 7.79 7.77 7.45 7.78 7.39 -20 -0.26% 3,100 262,523 15.44 149.42 0 300
DAH 3.65 3.64 3.65 3.71 3.64 -10 -0.27% 51,500 306,488 18.03 44.94 0 0
DHM 6.28 6.27 6.25 6.28 6.02 -10 -0.16% 3,000 216,539 12.74 71.25 0 0
FCM 3.7 3.69 3.7 3.71 3.6 -10 -0.27% 53,800 170,576 10.03 119.03 2,500 300
SVD 6.19 6.18 6.2 6.3 6.18 -10 -0.16% 16,000 170,605 10.04 12.56 0 0
VNG 7.24 7.23 6.9 7.23 6.9 -10 -0.14% 500 703,310 41.37 289.20 100 0
VPH 4.97 4.96 4.98 5.01 4.83 -10 -0.20% 72,000 472,975 27.82 3.65 0 400
AAM 7.19 7.19 7.19 7.19 7.19 0 0.00% 600 75,144 4.42 - 0 0
ASP 4.9 4.9 4.77 4.9 4.77 0 0.00% 21,000 182,964 10.76 25.65 0 0
BCE 10.5 10.5 10.5 10.5 10.45 0 0.00% 23,300 367,500 21.62 4.93 0 7,100
BKG 2.82 2.82 2.82 2.9 2.81 0 0.00% 189,500 201,937 11.88 13.56 0 0
BTP 10.05 10.05 10 10.1 10 0 0.00% 38,900 607,880 35.76 14.19 0 0
CKG 11.35 11.35 11.5 11.5 11.35 0 0.00% 27,600 1,297,429 76.32 8.81 2,100 0
DBT 11.4 11.4 10.9 11.4 10.9 0 0.00% 2,400 234,049 13.77 14.77 0 0
DHC 33.25 33.25 33.35 33.6 33 0 0.00% 168,400 2,676,394 157.43 11.28 3,800 35,600
FUCVREIT 8.48 8.48 7.91 8.5 7.91 0 0.00% 1,000 - - - 0 700
GDT 20.9 20.9 20.5 20.9 20.5 0 0.00% 19,200 515,622 30.33 9.64 0 0
HMC 11.65 11.65 11.6 11.65 11.6 0 0.00% 1,500 318,045 18.71 12.43 0 0
HVH 13.25 13.25 13.25 13.3 13.15 0 0.00% 111,900 576,234 33.90 17.83 2,900 200
HVX 2.72 2.72 2.72 2.73 2.7 0 0.00% 4,900 112,949 6.64 - 0 0
ITD 13.35 13.35 13.35 13.35 13.35 0 0.00% 15,100 349,407 20.55 7.25 0 0
MCP 28.25 28.25 28.25 28.25 28.1 0 0.00% 24,400 561,283 33.02 16.95 0 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,200 252,039 14.83 11.17 0 200
OCB 12.4 12.4 12.35 12.45 12.25 0 0.00% 1,555,500 30,575,785 1,798.58 9.71 9,400 14,000
OGC 3.81 3.81 3.81 3.87 3.78 0 0.00% 186,000 1,143,000 67.24 9.57 10,700 13,300
PIT 6.3 6.3 6.3 6.3 6.3 0 0.00% 300 89,524 5.27 31.34 0 0
PTC 7.49 7.49 7.1 7.49 7.1 0 0.00% 400 241,115 14.18 12.46 0 0
SBA 29 29 29 29 28.5 0 0.00% 7,700 1,754,160 103.19 15.45 0 0
SFI 25.9 25.9 25.9 25.9 25.9 0 0.00% 400 629,682 37.04 7.52 0 0
SGN 61.4 61.4 61 61.4 61 0 0.00% 7,900 2,056,813 120.99 8.44 0 800
SHI 14.4 14.4 14.3 14.4 14.3 0 0.00% 690,200 2,447,274 143.96 30.25 0 2,000
SKG 10.2 10.2 10.15 10.2 10.1 0 0.00% 17,000 678,277 39.90 19.96 0 2,100
SPM 10.65 10.65 10.65 10.65 10.65 0 0.00% 100 146,651 8.63 31.79 0 0
SSC 31.1 31.1 31 31.1 31 0 0.00% 1,100 412,753 24.28 10.27 0 0
STK 16.9 16.9 16.9 17 16.4 0 0.00% 40,300 1,633,164 96.07 130.00 4,210 0
TCI 10.1 10.1 10.15 10.2 10 0 0.00% 292,800 1,167,772 68.69 20.57 40,600 0
TCM 27.6 27.6 27.6 27.65 27.2 0 0.00% 1,875,100 3,092,270 181.90 10.83 37,100 27,870
TDM 56 56 56 56 56 0 0.00% 200 6,160,000 362.35 32.17 0 0
TDW 48 48 48 48 48 0 0.00% 100 408,000 24.00 7.27 0 0
TEG 6.3 6.3 6.28 6.36 6.28 0 0.00% 1,500 761,081 44.77 150.00 0 0
TMP 61 61 61 61 61 0 0.00% 22,300 4,270,000 251.18 12.19 0 21,100
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 300 2,750,012 161.77 12.96 300 0
VPG 6.25 6.25 6.26 6.29 6.2 0 0.00% 206,100 552,598 32.51 5.89 6,400 30
VSH 45.3 45.3 45.5 45.5 44.9 0 0.00% 4,700 10,701,728 629.51 23.87 0 0
ABS 2.93 2.94 2.95 2.95 2.93 +10 +0.34% 58,100 235,200 13.84 98.00 0 0
DAT 8.98 8.99 8.97 9.1 8.85 +10 +0.11% 8,900 622,363 36.61 10.01 0 0
JVC 7.23 7.24 6.73 7.3 6.73 +10 +0.14% 1,055,900 814,501 47.91 20.17 25,200 15,400
SHA 4.09 4.1 4 4.1 4 +10 +0.24% 32,900 137,131 8.07 10.15 0 0
AAT 3.45 3.47 3.49 3.49 3.4 +20 +0.58% 20,500 245,742 14.46 - 0 0
TLH 5.23 5.25 5.28 5.28 5.2 +20 +0.38% 186,100 589,680 34.69 - 5,300 0
GMH 8.65 8.68 8.68 8.68 8.68 +30 +0.35% 100 143,220 8.42 24.04 0 0
TDH 4.8 4.83 4.8 4.84 4.74 +30 +0.63% 129,100 544,113 32.01 - 0 0
TSC 2.9 2.93 2.92 2.94 2.91 +30 +1.03% 142,800 576,797 33.93 586.00 0 0
HU1 6.46 6.5 6.7 6.7 6.5 +40 +0.62% 1,500 65,000 3.82 16.88 0 0
SAM 7.7 7.74 7.77 7.79 7.62 +40 +0.52% 448,100 2,940,898 172.99 35.18 50,300 15,900
ST8 5.61 5.65 5.68 5.69 5.55 +40 +0.71% 48,600 145,323 8.55 6.56 0 0
TTF 2.81 2.85 2.83 2.85 2.79 +40 +1.42% 422,000 1,171,914 68.94 190.00 55,400 2,000
ACC 13.3 13.35 13 13.4 13 +50 +0.38% 17,800 1,401,750 82.46 26.81 0 0
ADS 8.2 8.25 8.2 8.28 8.2 +50 +0.61% 21,600 630,256 37.07 12.37 0 0
CIG 8.9 8.95 8.9 9 8.66 +50 +0.56% 25,400 456,808 26.87 5.18 0 0
CMX 6.45 6.5 6.51 6.51 6.45 +50 +0.78% 105,200 662,343 38.96 11.84 12,700 10
CRV 32.75 32.8 31 32.8 30.9 +50 +0.15% 1,300 22,055,266 1,297.37 47.74 0 0
CTF 20.1 20.15 20.1 20.15 19.95 +50 +0.25% 451,500 1,927,425 113.38 38.82 700 2,200
DRH 2.35 2.4 2.38 2.47 2.34 +50 +2.13% 471,500 296,899 17.46 - 62,300 0
DRL 49 49.05 49.1 49.1 49 +50 +0.1% 7,700 465,975 27.41 11.18 0 0
FUEFCV50 14.95 15 15 15.06 15 +50 +0.33% 3,600 - - - 0 0
GSP 10.5 10.55 10.45 10.55 10.45 +50 +0.48% 23,600 647,551 38.09 7.00 0 0
HAX 10.55 10.6 10.55 10.75 10.55 +50 +0.47% 374,200 1,138,861 66.99 9.11 40,900 7,600
HHP 12.75 12.8 12.8 13.5 12.65 +50 +0.39% 2,600,200 1,107,896 65.17 64.97 69,600 76,200
HUB 15.8 15.85 15.8 15.85 15.5 +50 +0.32% 10,200 479,350 28.20 6.68 0 0
IDI 7.12 7.17 7.2 7.2 7.13 +50 +0.7% 377,600 1,958,648 115.21 28.91 35,600 1,620
KMR 3 3.05 3 3.05 2.97 +50 +1.67% 22,200 173,477 10.20 29.61 0 0
MCM 27.55 27.6 27.6 27.7 27.55 +50 +0.18% 39,000 3,036,000 178.59 15.34 0 0
NAB 14.45 14.5 14.3 14.5 14.25 +50 +0.35% 1,520,300 19,901,983 1,170.70 5.37 46,800 126,110
PGV 19.5 19.55 19.5 19.95 19.5 +50 +0.26% 9,300 21,963,800 1,291.99 - 0 0
PHC 5 5.05 4.98 5.05 4.98 +50 +1% 46,700 255,944 15.06 52.60 0 0
PPC 10.5 10.55 10.55 10.6 10.45 +50 +0.48% 246,000 3,382,468 198.97 7.92 0 0
SBG 14.4 14.45 14.45 14.5 13.85 +50 +0.35% 603,300 722,499 42.50 13.39 17,500 2,000
SGR 20.55 20.6 20.5 20.8 20.5 +50 +0.24% 99,800 1,439,425 84.67 20.87 18,400 1,300
TCR 2.85 2.9 2.92 2.92 2.69 +50 +1.75% 1,200 30,060 1.77 - 0 0
TMS 40.85 40.9 39.65 40.9 39.65 +50 +0.12% 500 6,925,856 407.40 34.20 0 0
VAB 10.85 10.9 10.9 10.9 10.8 +50 +0.46% 551,200 8,898,331 523.43 6.79 44,200 100
VPS 9.82 9.87 9.95 9.95 9.85 +50 +0.51% 27,600 241,428 14.20 10.08 0 0
VRC 13.5 13.55 14 14 13.55 +50 +0.37% 2,100 677,500 39.85 677.50 0 0
VSI 19.9 19.95 19.9 19.95 19.7 +50 +0.25% 4,400 263,340 15.49 11.51 0 0
VTO 11.6 11.65 11.75 11.75 11.6 +50 +0.43% 86,700 930,447 54.73 10.36 8,000 0
DLG 2.58 2.64 2.58 2.66 2.58 +60 +2.33% 1,025,700 790,178 46.48 3.80 84,300 4,100
HQC 3.01 3.07 3.05 3.1 3.04 +60 +1.99% 4,356,200 1,770,160 104.13 52.93 796,800 81,900
PTL 2.95 3.01 3.01 3.05 2.96 +60 +2.03% 20,700 301,000 17.71 - 0 0
VNE 6.05 6.11 6.05 6.14 6.05 +60 +0.99% 109,900 501,357 29.49 - 12,600 1,900
NO1 6.78 6.85 6.78 6.9 6.76 +70 +1.03% 81,700 164,400 9.67 9.12 0 0
TDG 3.05 3.12 3.1 3.2 3.1 +70 +2.3% 55,600 75,539 4.44 11.02 0 0
TLD 8.15 8.22 8.11 8.22 8.11 +70 +0.86% 132,900 639,034 37.59 45.41 0 0
FIT 4.5 4.58 4.53 4.61 4.53 +80 +1.78% 252,500 1,556,893 91.58 13.05 0 0
FIR 7.25 7.34 7.23 7.34 7.05 +90 +1.24% 775,100 518,715 30.51 734.00 19,800 0
HAP 6.9 6.99 6.96 7 6.95 +90 +1.3% 57,900 775,487 45.62 7.63 0 0
HCD 7.7 7.79 7.6 7.79 7.51 +90 +1.17% 13,500 287,909 16.94 9.53 0 0
ACL 13.3 13.4 13.3 13.4 12.95 +100 +0.75% 4,200 672,131 39.54 62.33 0 0
AST 73 73.1 74 74 73.1 +100 +0.14% 13,500 3,289,500 193.50 22.99 2,000 2,600
CSM 14.05 14.15 14.05 14.15 13.9 +100 +0.71% 69,900 1,466,297 86.25 32.68 4,000 5,600
DBD 51.9 52 51.9 52 51.5 +100 +0.19% 5,600 4,913,442 289.03 20.55 0 900
ELC 20.65 20.75 20.65 20.75 20.35 +100 +0.48% 470,000 2,073,909 121.99 18.04 3,200 59,120
EVE 11.3 11.4 11.1 11.4 11.1 +100 +0.88% 148,400 478,569 28.15 - 47,900 0
GEG 14.95 15.05 15.15 15.15 14.95 +100 +0.67% 278,400 6,358,751 374.04 86.49 700 10,800
GIL 15.1 15.2 15.1 15.3 14.9 +100 +0.66% 85,100 1,544,263 90.84 40.64 9,600 1,100
HPX 4.56 4.66 4.57 4.7 4.55 +100 +2.19% 1,188,900 1,417,426 83.38 25.05 126,900 6,400
ITC 14 14.1 14 14.25 13.9 +100 +0.71% 127,500 1,352,684 79.57 42.09 0 0
MSB 12.1 12.2 12.15 12.2 12.05 +100 +0.83% 4,064,600 38,064,000 2,239.06 5.75 79,300 35,000
NBB 19.5 19.6 19.5 19.6 19.3 +100 +0.51% 178,800 1,963,132 115.48 2,800.00 5,500 0
NHH 11.3 11.4 11.3 11.4 11.3 +100 +0.88% 30,400 1,287,790 75.75 9.66 0 0
PDN 93.2 93.3 95 95 93.3 +100 +0.11% 1,100 3,456,197 203.31 10.71 0 0
PGC 13.45 13.55 13.4 13.55 13.4 +100 +0.74% 14,000 817,597 48.09 9.56 0 0
PGD 24.3 24.4 24.3 24.4 24.3 +100 +0.41% 3,400 2,415,534 142.09 10.32 3,000 0
PVP 13.9 14 13.85 14 13.8 +100 +0.72% 63,600 1,451,834 85.40 7.46 1,300 100
TDC 11.75 11.85 11.85 11.9 11.7 +100 +0.85% 172,800 1,185,000 69.71 2.86 39,600 1,100
VCF 285.1 285.2 285.2 289.8 285.2 +100 +0.04% 800 7,580,369 445.90 16.98 0 0
VFG 54.3 54.4 54.4 54.6 54.3 +100 +0.18% 7,100 2,269,166 133.48 5.36 5,600 0
VIP 12.7 12.8 12.7 12.9 12.6 +100 +0.79% 85,200 876,428 51.55 11.72 200 1,200
AAA 7.91 8.02 7.91 8.02 7.9 +110 +1.39% 1,017,300 3,157,817 185.75 8.32 179,700 18,600
ASM 6.78 6.89 6.8 6.99 6.75 +110 +1.62% 710,200 2,550,528 150.03 13.33 2,500 22,600
LDG 4.47 4.61 4.47 4.65 4.47 +140 +3.13% 919,400 1,178,389 69.32 - 229,500 118,000
LIX 33.6 33.75 33.4 33.75 33.4 +150 +0.45% 3,900 2,187,000 128.65 12.08 0 0
SAB 46.8 46.95 46.8 47.1 46.6 +150 +0.32% 753,600 60,216,303 3,542.14 14.27 191,100 44,600
SBT 25.1 25.25 25.1 25.25 25 +150 +0.6% 902,500 21,112,948 1,241.94 30.35 89,000 1,600
SFG 10.35 10.5 10.5 10.5 10.4 +150 +1.45% 3,700 502,922 29.58 19.59 0 0
SZL 44.35 44.5 44 44.5 44 +150 +0.34% 6,500 1,216,832 71.58 14.55 0 0
TCL 34.35 34.5 34.65 34.75 34.4 +150 +0.44% 20,700 1,040,466 61.20 8.48 0 2,500
TIP 18.35 18.5 18.35 18.5 18.2 +150 +0.82% 33,000 1,202,645 70.74 6.59 0 1,100
TVS 16.75 16.9 16.8 16.95 16.7 +150 +0.9% 72,700 2,822,220 166.01 10.04 6,500 11,930
VOS 12.5 12.65 12.5 12.7 12.5 +150 +1.2% 659,500 1,771,000 104.18 5.28 111,300 13,100
HAR 3.89 4.05 3.89 4.08 3.89 +160 +4.11% 210,100 387,521 22.80 39.32 15,400 0
VCA 8.61 8.8 8.8 8.8 8.8 +190 +2.21% 300 133,648 7.86 129.41 0 0
BAF 32.3 32.5 32.25 32.7 32.15 +200 +0.62% 2,390,600 9,880,703 581.22 20.89 267,400 279,500
BSR 15.6 15.8 15.65 15.95 15.65 +200 +1.28% 3,270,600 48,987,894 2,881.64 77.83 278,400 239,900
BWE 46.85 47.05 47.35 47.35 46.8 +200 +0.43% 33,400 10,347,643 608.68 19.51 1,500 400
CLL 30.6 30.8 30.6 30.85 30.6 +200 +0.65% 3,800 1,047,200 61.60 11.31 0 0
DC4 11.2 11.4 11.3 11.5 11.25 +200 +1.79% 184,100 987,512 58.09 5.45 49,200 0
DSC 15.5 15.7 15.5 15.75 15.05 +200 +1.29% 29,400 3,215,971 189.17 18.19 0 1,200
HSG 16.9 17.1 17.1 17.25 16.95 +200 +1.18% 3,797,300 10,618,797 624.64 21.32 72,700 153,000
IMP 49.25 49.45 49.25 49.75 49 +200 +0.41% 14,600 7,615,743 447.98 25.60 7,500 1,500
KOS 38.8 39 39.2 39.2 38.8 +200 +0.52% 461,400 8,442,772 496.63 393.94 39,300 0
LHG 30.2 30.4 30.35 30.45 30.3 +200 +0.66% 72,600 1,520,365 89.43 9.49 12,300 0
POW 14.05 14.25 14.1 14.25 14.05 +200 +1.42% 4,910,800 33,371,670 1,963.04 30.00 640,000 54,500
SGT 16.7 16.9 16.5 17 16 +200 +1.2% 37,800 2,501,254 147.13 19.23 0 0
SMC 13 13.2 13 13.4 13 +200 +1.54% 516,500 971,610 57.15 33.25 56,700 9,400
TBC 37.8 38 38.1 38.1 38 +200 +0.53% 2,200 2,413,000 141.94 13.55 0 0
VDS 18.55 18.75 18.7 18.95 18.55 +200 +1.08% 807,200 5,100,000 300.00 15.42 60,100 58,400
YEG 11.75 11.95 11.8 12 11.75 +200 +1.7% 969,300 2,292,034 134.83 13.02 113,800 5,300
DTA 4.27 4.48 4.35 4.5 4.3 +210 +4.92% 11,500 80,908 4.76 53.98 0 0
TMT 9.45 9.69 9.5 9.69 9.5 +240 +2.54% 3,500 357,348 21.02 - 0 0
TVB 8.6 8.84 8.6 8.85 8.01 +240 +2.79% 59,400 990,938 58.29 7.86 0 3,800
BID 38 38.25 38.2 38.4 37.8 +250 +0.66% 2,029,800 268,567,093 15,798.06 11.94 100,310 674,550
CNG 25.2 25.45 25.2 25.5 25.2 +250 +0.99% 10,200 893,277 52.55 11.56 0 0
DBC 25.15 25.4 25.3 25.55 25.15 +250 +0.99% 1,680,100 9,775,613 575.04 9.67 99,800 219,100
DRC 15.4 15.65 15.5 15.65 15.45 +250 +1.62% 132,200 2,416,818 142.17 8.03 0 0
EVF 12.1 12.35 12.15 12.4 12.1 +250 +2.07% 2,470,100 9,392,988 552.53 17.54 170,400 154,800
HAG 16.25 16.5 16.35 16.5 16.05 +250 +1.54% 8,338,500 20,912,088 1,230.12 - 741,000 369,700
HCM 22.55 22.8 22.7 22.95 22.55 +250 +1.11% 8,347,100 24,623,012 1,448.41 13.93 147,180 975,710
HII 4.95 5.2 4.94 5.2 4.94 +250 +5.05% 532,900 383,048 22.53 123.81 500 0
LCG 10.05 10.3 10.15 10.3 10.1 +250 +2.49% 1,464,600 1,988,836 116.99 17.08 72,400 700
LGL 4.95 5.2 4.95 5.2 4.95 +250 +5.05% 292,300 267,785 15.75 - 0 0
SAV 13.65 13.9 13.65 13.9 13.65 +250 +1.83% 2,600 344,639 20.27 5.97 0 0
SCR 8.25 8.5 8.3 8.5 8.26 +250 +3.03% 3,395,800 3,660,058 215.30 1,214.29 248,100 26,900
ABT 69 69.3 69.4 69.4 69.3 +300 +0.43% 2,000 816,164 48.01 9.09 0 0
AGG 15.55 15.85 15.6 16 15.6 +300 +1.93% 222,800 2,576,070 151.53 8.66 33,300 100
D2D 35.05 35.35 35.1 35.4 35.1 +300 +0.86% 30,000 1,069,682 62.92 14.57 0 1,900
DMC 59.1 59.4 59.4 59.4 59.4 +300 +0.51% 200 2,062,811 121.34 11.97 0 0
EVG 7.9 8.2 7.85 8.2 7.85 +300 +3.8% 706,600 1,765,049 103.83 56.16 120,700 37,300
HHV 13.35 13.65 13.55 13.7 13.4 +300 +2.25% 4,368,100 6,789,960 399.41 13.32 50,900 155,300
HID 4.38 4.68 4.55 4.68 4.49 +300 +6.85% 1,669,400 359,220 21.13 65.92 14,900 5,500
HT1 15.85 16.15 16.25 16.3 15.85 +300 +1.89% 347,900 6,162,677 362.51 102.22 13,400 8,700
KDC 52.2 52.5 52.1 52.5 51.4 +300 +0.57% 94,900 15,214,832 894.99 377.70 9,600 3,280
MSH 39.5 39.8 40.15 40.5 39.6 +300 +0.76% 904,900 4,478,337 263.43 7.24 11,200 97,200
PAC 23.2 23.5 23.4 23.85 23.3 +300 +1.29% 244,500 1,638,122 96.36 9.58 9,900 10,600
PJT 9.1 9.4 9.1 9.47 9.1 +300 +3.3% 13,500 233,898 13.76 8.96 0 0
PLX 33.75 34.05 34 34.05 33.75 +300 +0.89% 1,081,700 43,263,666 2,544.92 19.27 91,900 435,600
PNJ 89.1 89.4 89.1 89.7 88.2 +300 +0.34% 158,600 30,498,730 1,794.04 15.65 0 11,000
SCS 54.7 55 55 55 54.7 +300 +0.55% 264,800 5,614,234 330.25 8.40 42,000 17,800
SVT 10.5 10.8 10.8 10.8 10.8 +300 +2.86% 1,000 186,959 11.00 6.78 0 0
DXS 9.6 9.92 9.65 9.98 9.63 +320 +3.33% 1,677,400 5,744,703 337.92 42.03 141,000 657,700
FUEKIVFS 16.85 17.18 16.85 17.18 16.85 +330 +1.96% 5,400 - - - 100 5,000
HSL 9.77 10.1 9.89 10.4 9.51 +330 +3.38% 1,120,800 389,530 22.91 57.71 14,200 61,400
FUEKIV30 12.37 12.71 12.37 12.71 12.3 +340 +2.75% 2,000 - - - 200 1,800
FUEKIVND 13.67 14.01 14.01 14.01 14.01 +340 +2.49% 100 - - - 100 100
ACB 24.85 25.2 25 25.2 24.8 +350 +1.41% 6,319,100 129,443,746 7,614.34 6.87 786,300 2,157,910
ADP 22.65 23 22.65 23 22.65 +350 +1.55% 9,300 529,917 31.17 6.21 0 0
BIC 23.55 23.9 23.75 24.1 23.7 +350 +1.49% 67,900 2,802,918 164.88 5.62 1,800 4,300
BMI 19.1 19.45 19.1 19.6 19.1 +350 +1.83% 248,800 2,579,903 151.76 12.44 11,000 15,630
CDC 26.55 26.9 26.6 27 26 +350 +1.32% 426,000 1,182,993 69.59 24.59 54,700 15,400
DXG 18.8 19.15 18.8 19.5 18.65 +350 +1.86% 15,067,500 19,511,632 1,147.74 54.40 606,900 3,155,240
FMC 36.2 36.55 36.05 36.55 36.05 +350 +0.97% 29,800 2,389,964 140.59 7.82 6,300 1,700
HHS 14.3 14.65 14.4 14.75 14.3 +350 +2.45% 1,219,800 6,328,594 372.27 14.68 48,100 68,500
NHA 20 20.35 20 20.5 19.9 +350 +1.75% 239,100 988,841 58.17 13.87 17,900 11,100
PVT 17.25 17.6 17.35 17.8 17.35 +350 +2.03% 1,741,200 8,270,790 486.52 6.11 434,400 82,800
QCG 13.05 13.4 13.05 13.4 13.05 +350 +2.68% 317,200 3,686,730 216.87 44.37 24,200 32,500
PLP 5.84 6.2 5.84 6.2 5.84 +360 +6.16% 96,800 433,999 25.53 49.21 0 0
TNI 5.7 6.09 5.7 6.09 5.7 +390 +6.84% 723,500 319,725 18.81 - 42,500 400
TNT 8 8.39 8 8.4 7.99 +390 +4.88% 982,800 427,890 25.17 1,198.57 2,700 4,000
DPM 23.2 23.6 23.5 23.65 23.3 +400 +1.72% 2,172,200 16,046,230 943.90 21.89 276,200 83,700
FCN 14.75 15.15 14.8 15.15 14.8 +400 +2.71% 554,500 2,385,201 140.31 256.78 116,100 1,400
FTS 33.45 33.85 33.8 33.95 33.5 +400 +1.2% 774,200 11,390,850 670.05 18.11 3,500 92,700
HDB 29.6 30 29.7 30.1 29.3 +400 +1.35% 14,650,300 1,153,300,295 67,841.19 8.17 75,410 5,834,600
HPG 26.6 27 26.65 27.1 26.65 +400 +1.5% 30,662,900 207,237,578 12,190.45 15.42 8,265,100 3,986,310
HTL 27.55 27.95 28 28 27.9 +400 +1.45% 9,600 335,400 19.73 14.49 0 0
IJC 11.95 12.35 12.1 12.4 12.05 +400 +3.35% 2,683,500 4,665,193 274.42 13.27 168,900 22,700
MIG 17 17.4 17 17.5 17 +400 +2.35% 111,800 3,504,941 206.17 13.44 2,000 20,190
ORS 13.95 14.35 14.1 14.45 13.95 +400 +2.87% 2,311,400 4,821,596 283.62 12.64 100 70,000
RYG 10.65 11.05 10.5 11.1 10.4 +400 +3.76% 208,900 497,250 29.25 7.37 3,800 3,000
SHP 34.6 35 35.6 35.6 34.6 +400 +1.16% 3,300 3,542,222 208.37 12.40 0 0
SJS 60.5 60.9 60.1 61.5 60 +400 +0.66% 11,100 18,116,217 1,065.66 25.84 0 400
SZC 30.2 30.6 30.65 30.85 30.25 +400 +1.32% 219,900 5,507,567 323.97 18.94 49,500 8,200
TPB 16.9 17.3 16.9 17.3 16.75 +400 +2.37% 10,048,700 45,705,842 2,688.58 7.53 58,920 166,600
VHC 56.8 57.2 57.2 57.4 56.7 +400 +0.7% 628,900 12,838,721 755.22 10.45 48,800 30,200
AGR 15.55 16 15.6 16 15.6 +450 +2.89% 547,400 3,652,988 214.88 25.52 7,900 0
ANV 27.9 28.35 28.1 28.35 27.95 +450 +1.61% 1,050,200 7,548,351 444.02 158.38 181,700 98,300
DIG 20.15 20.6 20.25 20.85 20.05 +450 +2.23% 12,044,100 13,316,483 783.32 109.57 161,400 1,140,300
HTI 23.9 24.35 24 24.45 23.8 +450 +1.88% 36,600 607,513 35.74 9.88 500 300
KSB 18.15 18.6 18.2 18.7 18.2 +450 +2.48% 2,008,900 2,128,653 125.21 38.99 140,500 45,800
NLG 36.35 36.8 36.2 37.1 36.2 +450 +1.24% 1,259,500 14,170,771 833.57 28.64 10,300 281,000
VIB 18.2 18.65 18.25 18.65 18.25 +450 +2.47% 3,802,300 63,484,706 3,734.39 7.82 0 0
FUEMAVND 15.55 16.04 15.67 16.04 15.67 +490 +3.15% 300 - - - 100 300
FUESSV50 28.01 28.5 28.5 29.2 28.11 +490 +1.75% 3,900 - - - 100 0
KHG 7.2 7.69 7.3 7.69 7.22 +490 +6.81% 13,798,800 3,456,157 203.30 63.03 2,058,900 280,800
CTI 22.4 22.9 22.55 23.25 22.45 +500 +2.23% 365,600 1,442,700 84.86 12.67 33,200 42,100
DCM 33.8 34.3 34 34.35 33.8 +500 +1.48% 1,036,100 18,158,420 1,068.14 14.33 42,400 78,400
MBB 23.2 23.7 23.35 23.8 23.2 +500 +2.16% 17,528,300 190,903,498 11,229.62 6.36 596,400 3,540,450
NTL 17.65 18.15 17.7 18.2 17.7 +500 +2.83% 395,600 2,213,935 130.23 3.84 33,300 12,600
QNP 30.5 31 30.5 31 30.5 +500 +1.64% 1,900 1,252,708 73.69 9.77 0 0
RAL 91.5 92 91.8 92 91.8 +500 +0.55% 1,300 2,166,363 127.43 3.65 0 0
SHB 15.8 16.3 15.8 16.3 15.55 +500 +3.16% 83,505,400 74,877,373 4,404.55 7.07 2,579,370 1,291,630
VND 19.4 19.9 19.6 20.1 19.4 +500 +2.58% 19,016,600 30,293,768 1,781.99 17.63 270,500 3,577,200
VPB 27.5 28 27.65 28.3 27.5 +500 +1.82% 16,274,200 222,149,861 13,067.64 14.08 3,177,400 3,087,020
HTN 8.74 9.25 8.8 9.26 8.8 +510 +5.84% 326,200 824,327 48.49 33.51 60,600 0
CTS 35.15 35.7 35.5 36 35.15 +550 +1.56% 1,048,000 7,593,156 446.66 22.97 107,800 152,100
FUESSV30 23 23.55 23.19 23.75 22.8 +550 +2.39% 19,300 - - - 7,700 7,900
GVR 27.9 28.45 28.1 28.5 27.95 +550 +1.97% 1,674,100 113,800,000 6,694.12 33.43 139,100 102,400
SSB 16.6 17.15 16.65 17.2 16.6 +550 +3.31% 3,631,700 48,791,750 2,870.10 10.41 332,600 33,600
TCH 20.85 21.4 21.1 21.4 20.7 +550 +2.64% 4,891,700 14,299,819 841.17 16.72 87,200 581,240
SMA 8.87 9.44 8.87 9.44 8.87 +570 +6.43% 900 192,131 11.30 14.77 0 0
NTC 158.4 159 159.2 159.5 157.7 +600 +0.38% 11,700 3,815,997 224.47 13.04 0 0
REE 63.9 64.5 64.4 64.5 63.7 +600 +0.94% 120,300 34,936,950 2,055.11 15.22 0 0
UIC 50.6 51.2 50.5 51.2 50 +600 +1.19% 6,800 425,370 25.02 7.28 0 6,700
VCB 58.9 59.5 59.1 59.7 59 +600 +1.02% 2,012,700 497,162,668 29,244.86 10.68 401,330 982,840
FUEMAV30 22.2 22.81 22.2 22.83 22.2 +610 +2.75% 6,900 - - - 6,500 6,200
FUESSVFL 29.15 29.76 29.3 29.78 29.25 +610 +2.09% 42,900 - - - 0 12,000
DSE 24.9 25.55 24.9 25.55 24.9 +650 +2.61% 442,600 8,753,430 514.91 45.95 54,000 5,700
NKG 16.45 17.1 16.6 17.15 16.6 +650 +3.95% 12,050,300 7,653,462 450.20 11.92 1,780,630 473,600
SSI 34.85 35.5 35.1 35.85 34.8 +650 +1.87% 34,965,500 73,694,975 4,335.00 22.84 2,292,200 1,309,580
VCG 23.5 24.15 23.7 24.2 23.7 +650 +2.77% 4,037,200 15,612,210 918.37 15.60 156,100 251,520
CSV 29.75 30.45 30 30.45 29.95 +700 +2.35% 280,500 3,364,722 197.92 15.46 39,600 6,900
CTG 48.5 49.2 48.5 49.5 48.1 +700 +1.44% 6,635,000 264,203,594 15,541.39 10.42 1,103,400 1,491,820
CVT 25.3 26 25.9 26.5 23.6 +700 +2.77% 5,500 953,963 56.12 15.95 0 0
DHG 102.8 103.5 102.8 104.8 102 +700 +0.68% 16,900 13,532,218 796.01 17.96 2,800 200
DPR 36.95 37.65 37.05 37.75 37.05 +700 +1.89% 398,700 3,271,255 192.43 12.55 30,300 11,300
EIB 20.9 21.6 21 21.6 20.85 +700 +3.35% 6,395,700 40,234,765 2,366.75 12.09 711,500 2,629,100
MHC 11.85 12.55 11.9 12.55 11.9 +700 +5.91% 104,700 545,626 32.10 46.31 3,100 0
NT2 22.9 23.6 22.9 23.75 22.7 +700 +3.06% 834,500 6,793,874 399.64 85.51 76,500 117,810
SRC 50 50.7 50.7 50.7 50.7 +700 +1.4% 100 1,422,813 83.69 9.38 0 0
TNH 12.2 12.9 12.3 12.9 12.15 +700 +5.74% 246,500 21,388,193 1,258.13 37.28 100 500
C32 22.95 23.7 24.55 24.55 22.95 +750 +3.27% 103,000 356,191 20.95 43.81 400 2,300
BSI 41 41.8 41.2 41.85 40.95 +800 +1.95% 485,300 10,256,296 603.31 22.57 24,500 44,100
CCC 17.6 18.4 17.5 18.5 17.5 +800 +4.55% 196,700 740,600 43.56 17.52 0 0
GAS 61.1 61.9 61.5 62 60.6 +800 +1.31% 648,800 145,011,454 8,530.09 14.22 145,420 65,250
KBC 32.3 33.1 32.8 33.4 32.45 +800 +2.48% 1,955,100 31,172,083 1,833.65 66.47 171,900 227,030
LBM 37 37.8 37 37.8 37 +800 +2.16% 39,300 1,512,000 88.94 18.34 800 24,600
SVI 46.4 47.2 47.2 47.2 47.2 +800 +1.72% 600 605,691 35.63 7.98 0 600
E1VFVN30 32.33 33.15 32.5 33.2 32.18 +820 +2.54% 228,900 - - - 90,700 133,930
DGW 39.45 40.3 39.7 40.3 39.35 +850 +2.15% 898,500 8,913,099 524.30 20.12 410,100 21,800
FUEVFVND 37.1 37.95 37.3 37.95 37.1 +850 +2.29% 229,800 - - - 1,100 50,600
HDC 26.9 27.75 27 28.15 27 +850 +3.16% 2,887,300 4,949,350 291.14 63.94 361,800 151,900
NVL 12.2 13.05 12.3 13.05 12.25 +850 +6.97% 6,254,200 26,721,307 1,571.84 - 1,504,700 177,820
CMG 37.6 38.5 37.85 38.5 37.75 +900 +2.39% 254,000 8,152,187 479.54 26.96 11,200 12,820
DSN 43 43.9 43.8 43.9 43.05 +900 +2.09% 800 530,444 31.20 6.73 0 100
PTB 50.4 51.3 50.3 51.4 50.3 +900 +1.79% 69,600 3,433,940 202.00 9.31 7,900 3,800
VNM 58.9 59.8 58.8 60 58.5 +900 +1.53% 5,161,900 124,979,336 7,351.73 14.87 1,525,000 134,860
HTG 45.8 46.75 46 46.95 45.8 +950 +2.07% 63,300 1,683,127 99.01 7.05 0 0
STB 49.65 50.6 49.7 50.6 48.85 +950 +1.91% 8,640,000 95,391,915 5,611.29 9.46 530,300 3,253,300
GMD 61 62 61.5 63 61.4 +1,000 +1.64% 1,117,300 26,442,697 1,555.45 14.50 5,300 88,500
HDG 30.55 31.55 30.85 31.8 30.6 +1,000 +3.27% 2,700,900 11,672,334 686.61 29.13 194,400 231,220
MSN 78.2 79.2 78.5 79.5 78.3 +1,000 +1.28% 5,010,800 114,516,504 6,736.26 58.88 1,337,400 209,100
PC1 20.9 21.9 21.2 21.9 21 +1,000 +4.78% 2,405,400 7,832,362 460.73 18.61 384,100 293,400
PDR 21.2 22.2 21.2 22.2 21.1 +1,000 +4.72% 9,427,000 21,751,768 1,279.52 120.65 516,600 712,400
VTB 14.35 15.35 15.35 15.35 15.35 +1,000 +6.97% 7,900 165,849 9.76 14.37 0 1,000
KDH 33 34.1 33.3 34.45 33 +1,100 +3.33% 5,154,100 38,267,528 2,251.03 42.63 1,013,500 247,600
SIP 54.3 55.4 55.3 55.4 54.4 +1,100 +2.03% 143,000 13,413,057 789.00 10.79 27,600 9,030
VIX 24.35 25.45 24.8 25.75 24.35 +1,100 +4.52% 52,122,100 38,974,890 2,292.64 37.59 286,200 6,282,510
LPB 47.5 48.65 47.75 48.85 47.35 +1,150 +2.42% 1,475,300 145,331,274 8,548.90 14.95 116,550 295,300
HVN 28.5 29.7 29.7 29.75 29 +1,200 +4.21% 892,200 65,767,507 3,868.68 - 8,800 200
SFC 21.6 22.8 22 22.8 20.3 +1,200 +5.56% 3,200 257,445 15.14 15.13 0 0
TV2 34.85 36.05 35.1 36.3 35 +1,200 +3.44% 321,400 2,434,318 143.20 37.63 47,500 21,400
VJC 174.9 176.1 175 177 170.3 +1,200 +0.69% 1,922,100 95,377,756 5,610.46 67.97 137,300 172,950
DPG 42.7 43.95 42.8 44.1 42.8 +1,250 +2.93% 608,900 4,430,117 260.60 12.37 50,700 28,300
VGC 43.45 44.7 44 44.7 43.4 +1,250 +2.88% 875,600 20,041,245 1,178.90 18.14 204,000 229,100
TCB 33.65 35 33.7 35 33.6 +1,350 +4.01% 12,025,800 248,018,414 14,589.32 11.48 3,230,620 2,350,900
CTR 90 91.4 90 91.4 89.4 +1,400 +1.56% 557,400 10,454,869 614.99 19.43 13,300 46,950
PHR 54 55.4 54.6 55.4 54.6 +1,400 +2.59% 83,400 7,506,656 441.57 17.78 5,900 8,200
VSC 20.15 21.55 20.7 21.55 20.5 +1,400 +6.95% 13,336,400 8,067,681 474.57 15.47 1,295,900 329,100
HAH 61.3 62.8 61.3 64 61.3 +1,500 +2.45% 1,940,100 10,604,484 623.79 12.42 161,500 180,640
L10 22 23.5 22.25 23.5 22.25 +1,500 +6.82% 3,700 230,065 13.53 8.35 0 500
VPL 72 73.5 71.7 73.8 71.7 +1,500 +2.08% 51,800 131,807,578 7,753.39 48.61 4,700 2,200
CII 22.8 24.35 23 24.35 23 +1,550 +6.8% 17,965,600 15,217,265 895.13 33.68 212,600 710,310
DVP 68.2 69.8 69.9 69.9 69.7 +1,600 +2.35% 800 2,792,000 164.24 8.30 0 100
SVC 25.3 26.9 26 26.9 26 +1,600 +6.32% 4,000 1,792,080 105.42 17.99 400 0
TRC 73.7 75.3 73.5 75.5 73.5 +1,600 +2.17% 85,400 2,193,113 129.01 9.91 6,900 0
DGC 91.8 93.5 92 93.7 91.8 +1,700 +1.85% 1,102,600 35,509,282 2,088.78 12.65 223,700 204,400
VRE 31.05 32.8 31.25 32.85 31.1 +1,750 +5.64% 8,248,200 74,532,044 4,384.24 18.19 662,640 2,148,300
GEX 43.25 45.1 43.5 45.1 42.9 +1,850 +4.28% 13,683,600 38,760,284 2,280.02 23.61 285,000 708,800
TAL 41.8 43.65 41.2 43.65 41.2 +1,850 +4.43% 267,400 13,612,253 800.72 20.33 81,900 79,100
VPI 52 54 52 54.5 51.9 +2,000 +3.85% 1,879,300 17,282,677 1,016.63 48.56 57,300 131,400
FRT 141.9 144 139.5 144 139.5 +2,100 +1.48% 290,900 24,523,457 1,442.56 62.80 225,700 62,430
VTP 103.4 105.5 103.4 105.5 103 +2,100 +2.03% 404,200 12,848,111 755.77 44.51 9,800 37,100
VDP 46.6 48.8 44 48.8 43.65 +2,200 +4.72% 4,100 1,077,670 63.39 15.01 0 0
DCL 34.8 37.05 35.2 37.2 34.3 +2,250 +6.47% 2,613,700 2,706,170 159.19 50.55 0 0
MWG 78 80.5 78 80.5 77.9 +2,500 +3.21% 5,083,400 119,015,769 7,000.93 31.62 647,360 1,066,050
BVH 53.4 56 53.4 56.3 53.1 +2,600 +4.87% 827,800 41,570,075 2,445.30 19.70 24,010 128,260
NNC 50.7 53.4 49.6 54 49.6 +2,700 +5.33% 43,700 1,170,528 68.85 20.32 1,900 1,000
DHA 56.4 60 56.5 60.3 56.5 +3,600 +6.38% 541,600 883,264 51.96 17.08 34,100 4,000
CTD 85.1 89 85.1 89 85.1 +3,900 +4.58% 846,300 9,027,271 531.02 26.81 228,350 300
VHM 90 94 90.1 95 90.1 +4,000 +4.44% 4,720,500 386,096,728 22,711.57 12.79 846,140 1,214,980
FPT 96.1 100.6 96.5 100.6 96.5 +4,500 +4.68% 6,635,300 171,372,816 10,080.75 20.35 2,394,980 1,232,170
BMP 167.6 173.3 168.5 173.8 167.5 +5,700 +3.4% 116,100 14,186,501 834.50 14.32 67,500 30,000
VIC 201 211.2 199.6 211.2 199.6 +10,200 +5.07% 3,885,100 813,756,876 47,868.05 69.36 1,376,350 129,040
GEE 151.3 161.8 152 161.8 151.9 +10,500 +6.94% 1,240,200 59,218,793 3,483.46 929.89 65,500 195,900
CAV - - - - - - - - - - - - - - - - -
合計 8,169,484,244 480,557.90 58,247,650 76,911,210
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ