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

2026/06/04 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 1,831.55
+12.54/+0.69%
売買高（相対取引を含む） 601,316,050 株
（前日比 -16.82%）
値上がり銘柄数 145
値下がり銘柄数 170
変わらず銘柄数 110
総銘柄数 425
売買代金（相対取引を含む） 22,116,532 百万VND
（前日比 +7.56%）
前日終値 1819.01 (06/03) 
始値 1822.08
高値 1831.66
安値 1812.65
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 60,648,070 114,631,750 -53,983,680
VNX Allshare 2,953.30 +12.41 +0.42% VNSML 1,355.30 -3.11 -0.23% VN50Growth 1,059.84 +4.86 +0.46%
VN30 1,982.29 +7.69 +0.39% VNALL 1,877.82 +8.44 +0.45% VN Diamond 2,450.15 +5.42 +0.22%
VNMID 2,140.73 +7.10 +0.33% VNFIN Lead 2,866.50 +19.20 +0.67% VNMITECH 881.74 +4.36 +0.5%
VN100 1,902.15 +9.06 +0.48% VNFIN Select 2,959.56 +14.33 +0.49% VNDIVIDEND 980.53 +3.22 +0.33%
VNSHINE 881.78 +3.19 +0.36%
産業トレンド
-0.24 -0.51 -0.34 +0.17 -0.22 -0.69
+1.35 +0.14 -0.31 +0.28 +0.04 - -
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（2026/06/04 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
ACL 13 0 0 0.00% - 652,067 39.52 - 0 0
ASG 16.95 0 0 0.00% - 1,538,800 93.26 - 0 0
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
BTT 40.6 0 0 0.00% - 548,100 33.22 - 0 0
CLW 44.55 0 0 0.00% - 579,150 35.10 - 0 0
CMV 8 0 0 0.00% - 145,247 8.80 - 0 0
CVT 26.85 0 0 0.00% - 985,150 59.71 - 0 0
DAT 8 0 0 0.00% - 553,827 33.57 - 0 0
DMC 59.4 0 0 0.00% - 2,062,811 125.02 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.72 - 0 0
DXV 3.85 0 0 0.00% - 38,115 2.31 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUCVREIT 7.35 0 0 0.00% - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEKIVFS 17.49 0 0 0.00% - - - - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - 0 0
GMH 7.38 0 0 0.00% - 121,770 7.38 - 0 0
GTA 8.3 0 0 0.00% - 81,589 4.94 - 0 0
HMC 11.35 0 0 0.00% - 309,855 18.78 - 0 0
HNA 22.6 0 0 0.00% - 5,316,248 322.20 - 0 0
HTL 21.2 0 0 0.00% - 254,400 15.42 - 0 0
HTV 14.1 0 0 0.00% - 184,766 11.20 - 0 0
ICT 18 0 0 0.00% - 579,330 35.11 - 0 0
L10 24.65 0 0 0.00% - 241,324 14.63 - 0 0
LAF 16.5 0 0 0.00% - 251,262 15.23 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
NVT 7.76 0 0 0.00% - 702,280 42.56 - 0 0
OPC 23.3 0 0 0.00% - 1,492,386 90.45 - 0 0
PGI 18.1 0 0 0.00% - 2,007,232 121.65 - 0 0
PNC 29.95 0 0 0.00% - 323,441 19.60 - 0 0
SC5 15.8 0 0 0.00% - 236,739 14.35 - 0 0
SFC 17.05 0 0 0.00% - 192,519 11.67 - 0 0
SMA 8.42 0 0 0.00% - 171,371 10.39 - 0 0
SPM 9.4 0 0 0.00% - 129,438 7.84 - 0 0
SSC 30 0 0 0.00% - 398,154 24.13 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.00 - 0 0
TN1 14 0 0 0.00% - 841,337 50.99 - 0 0
TNC 32.6 0 0 0.00% - 627,550 38.03 - 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
VDP 54 0 0 0.00% - 1,192,503 72.27 - 0 0
VSI 21.6 0 0 0.00% - 285,120 17.28 - 0 0
VNE 3.03 2.82 2.91 2.99 2.82 -210 -6.93% 1,648,000 231,615 14.04 - 0 1,450
TCO 13.3 12.4 13.25 13.3 12.4 -900 -6.77% 332,800 388,376 23.54 10.40 18,800 22,600
PMG 6.96 6.49 6.5 6.5 6.49 -470 -6.75% 600 300,722 18.23 14.55 0 0
HAS 9.1 8.5 8.5 8.5 8.5 -600 -6.59% 200 66,300 4.02 - 0 0
PIT 7.49 7 7.49 7.49 7 -490 -6.54% 2,800 99,472 6.03 - 0 0
CRE 7.9 7.4 7.68 7.68 7.4 -500 -6.33% 387,900 3,431,220 207.95 46.84 2,200 3,200
TPC 7.21 6.76 7.11 7.71 6.72 -450 -6.24% 1,600 113,683 6.89 19.37 0 0
CCC 7.89 7.4 7.5 7.8 7.4 -490 -6.21% 1,400 303,807 18.41 7.05 0 0
JVC 3.98 3.76 3.8 3.96 3.75 -220 -5.53% 130,200 423,001 25.64 8.47 2,900 10,300
DQC 10.1 9.55 9.86 10 9.4 -550 -5.45% 116,500 263,180 15.95 77.64 600 0
SVD 4.66 4.42 4.69 4.69 4.38 -240 -5.15% 2,500 122,018 7.40 96.09 0 0
BKG 2.47 2.35 2.41 2.48 2.3 -120 -4.86% 475,800 168,281 10.20 16.67 0 0
PGD 24 22.95 22.9 23.95 22.9 -1,050 -4.38% 3,700 2,271,988 137.70 14.53 200 0
ITC 13.1 12.55 13.25 13.25 12.4 -550 -4.20% 351,200 1,203,985 72.97 24.56 0 0
ABR 12.7 12.2 12.2 12.2 12.2 -500 -3.94% 100 244,000 14.79 16.38 0 0
SJS 51 49.1 51.5 51.5 49.1 -1,900 -3.73% 32,200 14,606,014 885.21 40.25 2,700 0
SHA 4.04 3.89 3.84 3.89 3.82 -150 -3.71% 6,500 136,611 8.28 8.16 0 0
LGL 5.4 5.2 5.3 5.4 5.2 -200 -3.70% 93,200 267,785 16.23 13.10 2,000 0
TSC 2.34 2.26 2.34 2.42 2.26 -80 -3.42% 312,800 444,901 26.96 - 0 0
CDC 19.55 18.9 20 20 18.3 -650 -3.32% 103,400 997,403 60.45 53.39 0 31,400
FIT 4 3.87 4 4 3.85 -130 -3.25% 407,300 1,315,541 79.73 32.80 0 0
LPB 48 46.45 48 48.25 45.7 -1,550 -3.23% 1,626,700 138,759,254 8,409.65 12.15 199,450 737,100
VNS 8.05 7.81 7.95 7.95 7.81 -240 -2.98% 2,400 529,980 32.12 13.82 0 100
PTL 2.69 2.61 2.55 2.62 2.51 -80 -2.97% 75,400 261,000 15.82 - 0 0
HQC 2.81 2.73 2.8 2.8 2.68 -80 -2.85% 7,727,600 1,574,116 95.40 22.38 979,700 34,900
SHP 35.6 34.6 34.6 34.6 34.6 -1,000 -2.81% 400 3,501,740 212.23 12.21 0 0
PAN 23.65 23 23.6 23.6 23 -650 -2.75% 467,400 4,804,579 291.19 7.50 0 33,900
HTN 7.3 7.11 7.26 7.26 7.1 -190 -2.60% 155,400 633,618 38.40 35.73 100 6,300
DBD 51.4 50.1 51.4 51.4 50.1 -1,300 -2.53% 11,400 4,733,912 286.90 18.74 0 2,000
PDN 108.6 106 105 106 104.2 -2,600 -2.39% 1,300 5,889,977 356.97 14.42 0 0
GHC 26.8 26.2 26.65 26.8 25.5 -600 -2.24% 33,000 1,248,758 75.68 7.78 0 30,000
DVP 72.4 70.8 70.3 72.3 70.3 -1,600 -2.21% 33,700 2,832,000 171.64 8.37 100 0
LDG 2.82 2.76 2.82 2.82 2.74 -60 -2.13% 571,900 705,500 42.76 7.62 3,400 46,200
DXS 7.58 7.42 7.58 7.58 7.4 -160 -2.11% 1,368,600 4,296,945 260.42 12.60 7,500 59,900
PC1 19 18.6 19 19 18.5 -400 -2.11% 2,257,100 7,649,907 463.63 8.32 117,100 1,532,370
ACG 33.5 32.8 33.45 33.45 32.7 -700 -2.09% 4,300 4,945,845 299.75 9.81 100 0
C47 9.6 9.4 9.65 9.65 9.4 -200 -2.08% 5,200 341,617 20.70 6.54 0 0
SCR 5.35 5.25 5.34 5.34 5.22 -100 -1.87% 1,232,200 2,260,624 137.01 29.66 10,500 106,200
HTI 21.7 21.3 21.95 21.95 21.2 -400 -1.84% 40,500 531,418 32.21 3.19 0 100
SVT 10.85 10.65 10.4 10.65 10.4 -200 -1.84% 7,900 184,362 11.17 6.87 0 0
TLH 4.55 4.47 4.56 4.56 4.47 -80 -1.76% 162,500 502,070 30.43 99.33 8,000 0
CMG 28.75 28.25 28.8 28.9 28 -500 -1.74% 306,100 6,579,451 398.75 19.78 3,300 76,400
DHA 49 48.15 48.7 49.1 47.2 -850 -1.73% 23,700 708,820 42.96 6.46 700 1,000
VPG 3.01 2.96 3.03 3.03 2.95 -50 -1.66% 166,300 261,711 15.86 - 0 900
FUEIP100 13.92 13.69 13.68 13.69 13.68 -230 -1.65% 16,800 - - - 0 0
TCH 15.15 14.9 15.15 15.2 14.85 -250 -1.65% 2,317,400 13,590,427 823.66 11.64 19,500 634,000
SGT 15.6 15.35 15 15.35 15 -250 -1.60% 2,200 2,271,849 137.69 6.83 0 0
ST8 3.13 3.08 3.13 3.13 2.93 -50 -1.60% 335,800 79,220 4.80 - 0 0
VPH 3.75 3.69 3.68 3.7 3.5 -60 -1.60% 19,500 351,870 21.33 - 0 0
SBV 6.6 6.5 6.15 6.5 6.15 -100 -1.52% 1,000 186,485 11.30 - 0 0
DHC 36.45 35.9 36.05 36.4 35.9 -550 -1.51% 155,800 3,467,624 210.16 9.00 500 16,300
CII 16.75 16.5 16.75 16.8 16.4 -250 -1.49% 6,612,400 11,087,757 671.99 84.18 1,100 760,100
PHR 67.2 66.2 67.5 68.9 66 -1,000 -1.49% 772,800 8,970,047 543.64 20.41 83,600 379,700
HT1 13.7 13.5 13.7 13.85 13.5 -200 -1.46% 398,600 5,151,464 312.21 18.83 300 18,600
MSN 75.1 74 74.9 74.9 73.9 -1,100 -1.46% 1,879,100 112,516,403 6,819.18 27.31 89,700 829,500
TDC 10.5 10.35 10.4 10.55 10.35 -150 -1.43% 26,200 1,316,810 79.81 4.89 0 3,000
VPL 92 90.7 92 92.6 89.9 -1,300 -1.41% 627,900 162,652,344 9,857.72 146.76 29,000 246,100
ABS 2.99 2.95 2.95 3.03 2.95 -40 -1.34% 61,600 236,000 14.30 - 0 0
PDR 15.3 15.1 15.3 15.35 15 -200 -1.31% 5,214,500 15,066,922 913.15 28.28 300 201,300
TDH 3.92 3.87 3.81 3.91 3.73 -50 -1.28% 192,800 435,966 26.42 4.02 14,200 0
PTB 39.55 39.05 39.2 39.3 38.45 -500 -1.26% 78,400 3,920,896 237.63 5.26 0 63,400
HSG 12.25 12.1 12.2 12.25 12.1 -150 -1.22% 2,309,000 9,767,879 591.99 10.64 13,400 151,770
HRC 42 41.5 43 43 41.5 -500 -1.19% 700 1,253,575 75.97 35.68 0 0
QCG 12.65 12.5 12.65 12.65 12.4 -150 -1.19% 129,800 3,439,114 208.43 20.06 0 0
HAR 3.38 3.34 3.36 3.39 3.32 -40 -1.18% 11,500 319,585 19.37 18.66 0 0
ANT 25.9 25.6 25.9 25.9 25.3 -300 -1.16% 11,200 614,495 37.24 4.36 0 0
DXG 13.05 12.9 13.05 13.1 12.75 -150 -1.15% 4,076,700 14,349,756 869.68 60.28 50,560 1,389,700
HPX 4.4 4.35 4.4 4.43 4.35 -50 -1.14% 188,400 1,323,133 80.19 11.21 0 2,300
APG 4.51 4.46 4.51 4.51 4.45 -50 -1.11% 173,000 997,354 60.45 185.83 0 500
CHP 27.95 27.65 27.95 28 27.65 -300 -1.07% 5,200 4,359,246 264.20 9.94 0 0
IDI 5.86 5.8 5.9 5.98 5.72 -60 -1.02% 425,700 1,584,401 96.02 12.37 8,900 35,100
TV2 29.3 29 28.9 29.5 28.9 -300 -1.02% 60,900 1,958,259 118.68 20.70 700 10,800
DHG 93.9 93 93.9 93.9 93 -900 -0.96% 12,400 12,159,385 736.93 14.74 500 600
DRH 2.08 2.06 2.09 2.09 2.05 -20 -0.96% 50,500 254,838 15.44 - 0 0
MHC 9.59 9.5 9.5 9.5 9.4 -90 -0.94% 7,500 413,024 25.03 2.52 0 0
NLG 26.5 26.25 26.5 26.65 26.1 -250 -0.94% 713,500 12,733,806 771.75 19.26 30,900 199,400
NTC 139.3 138 139 139 138 -1,300 -0.93% 9,100 3,311,997 200.73 10.29 0 0
BCE 8.8 8.72 8.74 8.75 8.6 -80 -0.91% 11,100 305,200 18.50 3.41 0 1,900
NHT 11.1 11 11.15 11.4 10.4 -100 -0.90% 12,200 264,041 16.00 5.47 2,100 100
PAC 22.25 22.05 22.25 22.25 22 -200 -0.90% 110,900 1,537,047 93.15 14.52 100 21,700
SMC 11.15 11.05 11.15 11.15 10.95 -100 -0.90% 170,300 813,356 49.29 4.52 200 3,800
STK 11.3 11.2 11.3 11.3 11.15 -100 -0.88% 12,900 1,569,379 95.11 31.37 0 11,000
DGC 45.8 45.4 45.9 45.9 45.4 -400 -0.87% 374,800 17,241,940 1,044.97 6.14 13,500 60,200
DGW 40.45 40.1 40.45 40.45 39.65 -350 -0.87% 420,400 8,868,865 537.51 16.09 43,400 66,700
VVS 126 124.9 123.3 128.4 123.2 -1,100 -0.87% 99,000 2,688,473 162.94 8.37 3,400 5,000
FRT 128.1 127 128 128 125.4 -1,100 -0.86% 452,200 21,628,327 1,310.81 27.29 49,600 260,700
HDG 23.2 23 23.2 23.4 22.8 -200 -0.86% 1,935,200 8,509,150 515.71 11.05 146,200 311,400
AGG 11.95 11.85 11.9 11.9 11.75 -100 -0.84% 179,500 1,925,958 116.72 5.08 0 0
VND 17.95 17.8 17.95 18.25 17.65 -150 -0.84% 12,783,000 27,096,938 1,642.24 13.40 799,420 2,272,200
HPG 24.15 23.95 24.15 24.15 23.9 -200 -0.83% 10,065,300 183,827,407 11,141.05 12.14 837,890 1,913,750
TMT 12 11.9 11.9 12 11.7 -100 -0.83% 17,300 438,848 26.60 6.98 300 0
RAL 85.7 85 85.3 85.7 85 -700 -0.82% 1,000 2,001,531 121.30 5.54 0 0
FUESSV30 25.14 24.94 25.14 25.14 23.39 -200 -0.80% 30,700 - - - 320 26,730
MBB 25.2 25 25.05 25.2 24.9 -200 -0.79% 8,558,000 201,374,998 12,204.55 7.52 925,020 1,497,100
FUEVN100 26.8 26.59 26.8 26.8 25.01 -210 -0.78% 118,800 - - - 2,410 106,470
ADS 9.05 8.98 9.05 9.05 8.97 -70 -0.77% 22,200 686,025 41.58 7.09 0 0
DIG 13.1 13 13.1 13.15 12.95 -100 -0.76% 2,790,800 10,353,605 627.49 13.16 2,300 192,800
NKG 13.65 13.55 13.55 13.7 13.5 -100 -0.73% 822,400 6,064,585 367.55 29.98 0 13,200
SSI 27.3 27.1 27.35 27.4 27 -200 -0.73% 10,177,200 67,508,749 4,091.44 13.20 246,650 645,600
HID 4.29 4.26 4.33 4.33 4.15 -30 -0.70% 216,900 326,982 19.82 60.00 200 200
AAN 22.2 22.05 22 22.1 22 -150 -0.68% 232,200 1,433,250 86.86 17.78 0 0
DBC 22.1 21.95 22.25 22.25 21.9 -150 -0.68% 2,139,700 8,447,823 511.99 5.61 91,720 900
ASM 5.99 5.95 6 6 5.9 -40 -0.67% 198,500 2,422,805 146.84 59.50 500 2,900
DSE 22.35 22.2 22.2 22.35 22 -150 -0.67% 308,700 7,605,720 460.95 29.68 18,400 205,700
YEG 9.01 8.95 8.92 9.03 8.92 -60 -0.67% 269,300 1,836,777 111.32 21.21 0 0
PNJ 65.4 65 65.4 65.5 64.3 -400 -0.61% 660,300 33,261,927 2,015.87 8.49 157,010 424,600
VCI 24.5 24.35 24.5 24.65 24.2 -150 -0.61% 4,656,600 27,944,837 1,693.63 13.13 7,100 1,012,830
BSI 34.55 34.35 34.55 34.8 34.2 -200 -0.58% 117,900 8,428,320 510.81 17.07 9,900 2,900
MIG 17.9 17.8 17.8 17.9 17.7 -100 -0.56% 90,400 3,764,762 228.17 11.46 2,300 12,200
VNL 18.75 18.65 18.3 18.65 18.3 -100 -0.53% 300 263,720 15.98 4.93 0 0
FPT 76.5 76.1 76.7 77.2 75.8 -400 -0.52% 11,304,700 129,636,892 7,856.78 14.59 5,837,240 2,471,050
EVE 10.05 10 10 10.15 10 -50 -0.50% 56,400 419,798 25.44 10.71 1,000 20,000
KHP 10.05 10 10 10 10 -50 -0.50% 3,300 603,767 36.59 10.65 0 0
DPG 40.95 40.75 40.8 40.8 40.2 -200 -0.49% 200,200 4,832,424 292.87 12.71 5,300 1,000
LSS 8.24 8.2 8.24 8.3 8.15 -40 -0.49% 101,500 738,218 44.74 6.06 0 0
AFX 10.4 10.35 10.4 10.4 10.15 -50 -0.48% 53,300 362,250 21.95 7.66 0 0
ANV 21.3 21.2 21.3 21.4 21.15 -100 -0.47% 183,000 5,644,622 342.10 5.65 300 25,900
HVN 21.4 21.3 21.4 21.4 21.25 -100 -0.47% 103,800 66,274,912 4,016.66 7.22 1,300 0
TTA 10.75 10.7 10.7 10.8 10.5 -50 -0.47% 219,100 1,910,582 115.79 10.24 0 0
STG 32.65 32.5 30.6 32.5 30.6 -150 -0.46% 1,800 3,193,234 193.53 10.88 0 0
GSP 11.25 11.2 11.25 11.3 11.2 -50 -0.44% 37,200 756,191 45.83 8.60 0 0
KDH 22.9 22.8 22.85 22.85 22.6 -100 -0.44% 1,308,300 25,586,500 1,550.70 26.21 10,000 232,100
NHA 11.4 11.35 11.4 11.45 11.3 -50 -0.44% 65,600 735,355 44.57 6.71 0 0
AAA 7 6.97 7 7.01 6.96 -30 -0.43% 373,000 2,744,387 166.33 7.22 400 12,100
DBT 11.5 11.45 11.45 11.45 11.45 -50 -0.43% 500 251,525 15.24 18.65 0 0
HHV 11.65 11.6 11.65 11.7 11.6 -50 -0.43% 1,809,100 6,347,129 384.67 9.34 600 17,900
NNC 46 45.8 45.9 45.9 44.5 -200 -0.43% 32,300 1,003,936 60.84 7.46 100 100
SZC 23 22.9 23.1 23.15 22.85 -100 -0.43% 313,100 4,121,676 249.80 12.98 6,500 7,400
IJC 9.6 9.56 9.6 9.69 9.54 -40 -0.42% 715,600 6,018,791 364.78 7.25 0 91,900
PHC 4.81 4.79 4.83 4.83 4.72 -20 -0.42% 3,500 242,766 14.71 10.96 0 0
FUETCC50 14.8 14.74 14.75 14.75 14.64 -60 -0.41% 7,200 - - - 0 0
RYG 9.84 9.8 9.75 9.8 9.6 -40 -0.41% 405,700 441,000 26.73 11.81 0 200
TLG 48.8 48.6 48.8 48.8 48.6 -200 -0.41% 33,000 4,691,277 284.32 12.17 100 15,000
KHG 5.02 5 5.02 5.02 4.94 -20 -0.40% 2,730,600 2,247,176 136.19 32.68 0 208,600
DCM 39.2 39.05 39.3 39.9 39 -150 -0.38% 1,233,000 20,673,070 1,252.91 12.19 50,500 557,900
KMR 2.81 2.8 2.81 2.81 2.77 -10 -0.36% 5,900 159,258 9.65 31.82 2,000 0
MCP 27.5 27.4 27.5 27.5 27.4 -100 -0.36% 5,100 544,387 32.99 58.80 0 0
SSB 14.4 14.35 14.45 14.45 14.15 -50 -0.35% 2,966,100 40,825,750 2,474.29 7.63 41,400 239,400
VHC 58 57.8 58 58.2 57.5 -200 -0.34% 107,800 12,106,393 733.72 9.15 1,100 35,200
FUEMAV30 24.25 24.17 24.19 24.25 24.1 -80 -0.33% 800 - - - 400 310
TCB 31.55 31.45 31.65 31.9 31.45 -100 -0.32% 6,761,500 222,862,261 13,506.80 8.80 159,700 2,192,300
D2D 32.55 32.45 32.55 32.55 32.15 -100 -0.31% 8,100 981,929 59.51 4.32 200 0
ELC 16.35 16.3 16.2 16.4 16 -50 -0.31% 335,700 1,794,103 108.73 12.58 4,700 19,300
CKG 7.12 7.1 7.12 7.2 7.1 -20 -0.28% 16,700 1,148,833 69.63 10.32 0 0
NSC 73.2 73 73 73 73 -200 -0.27% 2,100 1,282,940 77.75 5.95 0 0
VCG 19.75 19.7 19.75 19.8 19.65 -50 -0.25% 1,813,900 12,735,426 771.84 3.47 77,000 200
PLP 4.23 4.22 4.23 4.23 4.2 -10 -0.24% 13,400 379,799 23.02 10.27 0 0
ILB 21.85 21.8 21.85 21.85 21.7 -50 -0.23% 2,000 832,749 50.47 8.26 0 300
TLD 8.57 8.55 8.55 8.57 8.52 -20 -0.23% 151,600 664,689 40.28 10.04 0 1,600
TMP 45 44.9 45 45.05 44.9 -100 -0.22% 7,500 3,143,000 190.48 9.90 2,000 6,600
BIC 24.65 24.6 24.7 24.8 24.5 -50 -0.20% 121,100 4,970,850 301.26 9.03 109,800 3,510
HSL 4.92 4.91 4.92 4.98 4.79 -10 -0.20% 232,000 189,366 11.48 - 0 0
VPX 26.55 26.5 26.7 26.8 26.4 -50 -0.19% 520,100 49,687,500 3,011.36 11.51 100 307,700
APH 5.46 5.45 5.47 5.53 5.44 -10 -0.18% 101,900 1,329,169 80.56 8.12 0 0
SBA 27.2 27.15 27 27.2 26.5 -50 -0.18% 6,100 1,642,256 99.53 9.68 0 0
FUESSV50 29.6 29.55 29.6 30.03 29.55 -50 -0.17% 2,800 - - - 0 0
KBC 30.05 30 29.9 30 29.5 -50 -0.17% 1,340,100 28,252,643 1,712.28 12.24 51,700 230,360
VPI 60.5 60.4 60.4 60.6 59.3 -100 -0.17% 1,460,500 19,330,994 1,171.58 49.47 269,400 42,800
TCL 30.35 30.3 30.35 30.4 30.3 -50 -0.16% 6,800 913,801 55.38 6.94 0 0
BMP 135.3 135.1 135.3 135.3 134.9 -200 -0.15% 92,400 11,059,413 670.27 9.00 8,900 72,200
HAP 6.84 6.83 6.81 6.84 6.37 -10 -0.15% 13,300 757,736 45.92 - 0 0
HPA 34 33.95 34.1 34.1 33.9 -50 -0.15% 34,600 9,675,750 586.41 5.81 100 6,000
FMC 35 34.95 35 35 34.6 -50 -0.14% 5,900 2,285,342 138.51 6.55 900 0
MWG 78.5 78.4 78.5 78.5 77 -100 -0.13% 4,308,300 115,124,405 6,977.24 16.42 2,594,360 3,834,000
TRC 75.3 75.2 75.8 75.8 72.9 -100 -0.13% 19,700 2,256,000 136.73 8.83 0 1,200
VGC 42.25 42.2 42 42.6 41.9 -50 -0.12% 289,900 18,920,370 1,146.69 13.48 4,100 31,500
LCG 9.11 9.1 9.11 9.11 9.05 -10 -0.11% 736,600 1,880,079 113.94 13.32 100 20,300
SKG 9.14 9.13 9.14 9.14 8.88 -10 -0.11% 198,200 607,124 36.80 12.66 2,700 0
HAX 9.95 9.94 9.95 10 9.9 -10 -0.10% 63,100 1,067,950 64.72 342.76 0 2,700
PPC 9.75 9.74 9.75 9.82 9.73 -10 -0.10% 102,300 3,122,771 189.26 18.91 2,300 20,000
ADG 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 179,596 10.88 9.56 0 0
AGR 14.3 14.3 14.3 14.4 14.25 0 0.00% 109,800 3,264,858 197.87 25.44 100 15,400
BMC 12.95 12.95 12.95 13 12.9 0 0.00% 5,300 160,485 9.73 20.36 0 0
CCI 19 19 18.5 19 18.5 0 0.00% 300 444,375 26.93 7.85 0 0
CCL 4.3 4.3 4.3 4.33 4.27 0 0.00% 42,200 256,200 15.53 10.02 0 0
CLC 52.5 52.5 53 53 48.85 0 0.00% 15,900 1,375,898 83.39 7.56 100 0
CMX 5.62 5.62 5.61 5.62 5.6 0 0.00% 26,300 572,672 34.71 8.52 0 2,500
CSM 12.5 12.5 12.55 12.55 12.3 0 0.00% 65,200 1,295,316 78.50 30.41 0 6,400
CTF 17.85 17.85 17.85 17.85 17.6 0 0.00% 261,900 1,707,421 103.48 187.89 300 10,200
DCL 37.7 37.7 37.7 37.9 37.4 0 0.00% 422,400 2,753,647 166.89 141.20 0 0
DRC 12.1 12.1 12.1 12.15 12.1 0 0.00% 106,300 1,868,594 113.25 15.78 0 0
DRL 44.65 44.65 44.65 44.65 44.65 0 0.00% 700 424,175 25.71 9.48 0 0
DTA 3.46 3.46 3.45 3.46 3.45 0 0.00% 1,800 62,487 3.79 314.55 0 0
FUEDCMID 13.5 13.5 13.77 13.77 13.4 0 0.00% 3,000 - - - 0 100
FUESSVFL 29.37 29.37 29.63 29.63 27.5 0 0.00% 35,100 - - - 5,500 21,000
GIL 12.05 12.05 12.15 12.15 11.95 0 0.00% 40,400 1,224,234 74.20 37.89 2,900 0
HTG 40.9 40.9 40.9 40.9 40.8 0 0.00% 10,000 1,472,511 89.24 5.46 0 0
HU1 5.6 5.6 5.6 5.6 5.6 0 0.00% 100 56,000 3.39 14.85 0 0
HUB 12.8 12.8 12.75 12.8 12.7 0 0.00% 2,800 387,109 23.46 5.84 0 0
ITD 15.7 15.7 15.7 15.7 15.2 0 0.00% 2,300 410,913 24.90 8.53 0 0
KLB 14.2 14.2 14.1 14.25 14.1 0 0.00% 203,000 8,212,861 497.75 4.43 2,100 79,000
LHG 28.05 28.05 28.05 28.1 28 0 0.00% 11,700 1,402,837 85.02 5.49 0 0
LIX 28.9 28.9 29 29 28.5 0 0.00% 14,100 1,872,720 113.50 10.44 0 0
MCH 132.5 132.5 132 133 131 0 0.00% 463,700 171,516,077 10,394.91 23.84 900 4,810
MSH 34 34 34 34.25 33.85 0 0.00% 45,000 3,825,715 231.86 6.23 3,000 23,000
NBB 17.4 17.4 17.05 17.4 17.05 0 0.00% 21,800 1,742,780 105.62 195.51 0 0
NHH 10.15 10.15 10.1 10.3 10.05 0 0.00% 67,000 1,146,585 69.49 7.89 0 200
OGC 3 3 3.02 3.05 3 0 0.00% 337,600 900,000 54.55 13.39 1,800 2,200
PDV 9.14 9.14 9.14 9.14 9.14 0 0.00% 500 724,938 43.94 7.28 0 0
PJT 8.93 8.93 8.93 8.95 8.93 0 0.00% 1,400 222,203 13.47 11.94 0 0
QNP 31.7 31.7 30.9 31.7 30.9 0 0.00% 900 1,280,995 77.64 8.98 0 0
REE 51.2 51.2 51.3 51.4 50.8 0 0.00% 200,600 31,892,431 1,932.87 10.97 0 290
SAV 13.9 13.9 13.8 13.9 13.8 0 0.00% 8,000 361,865 21.93 37.27 0 0
SBG 12.8 12.8 12.85 12.9 12.7 0 0.00% 175,900 640,000 38.79 16.69 0 8,600
SBT 20.2 20.2 20.2 20.2 19.8 0 0.00% 452,100 18,309,584 1,109.67 24.28 0 47,650
SGR 13.85 13.85 13.85 13.85 13.6 0 0.00% 31,200 967,769 58.65 11.77 100 2,000
SHB 13.8 13.8 13.75 13.8 13.65 0 0.00% 42,763,300 66,153,113 4,009.28 5.30 2,589,100 168,200
SIP 51 51 51.3 51.3 50.6 0 0.00% 151,600 12,347,760 748.35 10.26 1,700 800
SJD 14.15 14.15 14.15 14.15 14.05 0 0.00% 30,300 976,330 59.17 6.08 300 0
SMB 38.6 38.6 38.6 38.6 38.6 0 0.00% 100 1,152,081 69.82 7.53 0 0
SRC 53.5 53.5 53 53.5 53 0 0.00% 6,500 1,501,390 90.99 61.00 0 0
TBC 32 32 32 32 32 0 0.00% 400 2,032,000 123.15 10.57 0 300
TCI 12.3 12.3 12.3 12.45 12 0 0.00% 234,800 1,422,138 86.19 121.78 17,200 26,100
TCM 20.7 20.7 20.5 20.7 20.4 0 0.00% 677,300 2,435,120 147.58 9.58 300 100,000
TCX 40.3 40.3 40 40.9 39.85 0 0.00% 637,700 93,156,815 5,645.87 14.85 7,300 360,400
TDG 2.47 2.47 2.46 2.47 2.44 0 0.00% 47,900 59,802 3.62 10.47 0 0
TIP 18.2 18.2 18.2 18.2 18.15 0 0.00% 8,400 1,183,143 71.71 5.48 0 0
TNH 9.55 9.55 9.48 9.55 9.47 0 0.00% 15,700 1,582,692 95.92 - 0 0
TTF 2.27 2.27 2.31 2.31 2.27 0 0.00% 445,000 893,319 54.14 84.07 0 23,200
TVB 7.5 7.5 7.55 7.55 7.21 0 0.00% 4,900 818,411 49.60 39.27 100 200
UIC 64 64 64 64 63.8 0 0.00% 1,700 531,200 32.19 5.24 0 0
VCF 300 300 295 300 295 0 0.00% 600 7,973,741 483.26 15.40 0 0
VCK 32.2 32.2 32.2 32.4 31.85 0 0.00% 2,042,400 49,002,788 2,969.87 11.74 700 581,000
VDS 13.75 13.75 13.85 13.85 13.65 0 0.00% 160,100 3,740,000 226.67 13.05 0 12,900
VFG 46.35 46.35 46.25 46.35 45.8 0 0.00% 9,100 1,933,380 117.17 6.02 0 0
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 4,200 196,013 11.88 436.36 0 0
VIX 17.9 17.9 18 18.1 17.6 0 0.00% 23,370,300 3,371,293 204.32 5.07 328,940 1,533,650
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 100 225,428 13.66 5.32 0 0
VOS 12.3 12.3 12.3 12.45 12.2 0 0.00% 370,100 1,722,000 104.36 5.65 0 1,400
VRC 13 13 13 13.25 12.7 0 0.00% 50,500 650,000 39.39 1,083.33 0 300
VSH 42.8 42.8 42.65 42.8 42.65 0 0.00% 4,000 10,111,125 612.80 11.72 0 3,450
VTO 12.1 12.1 12.2 12.2 12.05 0 0.00% 260,500 966,387 58.57 10.58 0 1,800
YBM 10 10 10 10 10 0 0.00% 1,100 321,745 19.50 6.25 0 0
FUEFCV50 15.48 15.49 15.44 15.5 15.41 +10 +0.06% 2,000 - - - 0 0
DC4 8.19 8.2 8.19 8.23 8.15 +10 +0.12% 81,500 805,533 48.82 4.04 3,300 0
DPR 42 42.05 42 42.65 42 +50 +0.12% 350,900 3,653,553 221.43 12.65 18,200 34,100
AST 70.9 71 71 71 70.7 +100 +0.14% 5,700 3,195,000 193.64 13.25 0 0
BAF 34.5 34.55 34.3 34.55 34.25 +50 +0.14% 1,511,600 10,503,948 636.60 69.24 30,100 300
AAM 6.65 6.66 6.66 6.66 6.66 +10 +0.15% 100 69,605 4.22 39.64 0 0
VNG 6.41 6.42 6.42 6.42 6.42 +10 +0.16% 100 624,516 37.85 95.82 0 0
HII 5.99 6 6 6.04 5.93 +10 +0.17% 36,100 441,978 26.79 8.71 0 1,500
ABT 55.6 55.7 55.5 55.7 55.5 +100 +0.18% 1,600 655,993 39.76 4.95 0 100
HCM 27.3 27.35 27.3 27.35 27.05 +50 +0.18% 2,417,300 29,536,815 1,790.11 18.63 9,900 534,500
VPB 26.45 26.5 26.55 26.6 26.25 +50 +0.19% 7,702,400 210,248,975 12,742.36 8.76 720,500 3,833,620
KDC 51.1 51.2 51.2 51.3 50.2 +100 +0.2% 622,800 14,838,083 899.28 28.40 10,800 24,900
NO1 5.08 5.09 5.17 5.17 5 +10 +0.2% 3,200 122,160 7.40 16.01 0 0
SCS 51.1 51.2 51 51.2 50.9 +100 +0.2% 60,800 5,226,341 316.75 7.20 200 18,400
VPD 25.5 25.55 25.55 25.55 25 +50 +0.2% 4,200 2,723,365 165.05 10.38 200 100
FTS 24.05 24.1 24 24.35 23.9 +50 +0.21% 450,400 8,350,602 506.10 20.76 56,020 8,000
FUEKIV30 13.51 13.54 13.51 13.54 13.37 +30 +0.22% 2,700 - - - 200 2,300
BTP 8.36 8.38 8.33 8.4 8.33 +20 +0.24% 10,300 506,869 30.72 11.90 400 500
EIB 21.1 21.15 21.2 21.4 21 +50 +0.24% 4,824,500 39,396,541 2,387.67 34.67 0 477,720
FUEVFVND 36.16 36.25 36.16 36.7 35.97 +90 +0.25% 390,300 - - - 320,400 305,900
TRA 80.1 80.3 80 80.3 80 +200 +0.25% 12,100 3,328,478 201.73 15.35 0 0
HAG 15.4 15.45 15.45 15.45 15.25 +50 +0.32% 1,200,300 19,581,319 1,186.75 - 0 53,500
NTL 15.85 15.9 15.85 16.1 15.8 +50 +0.32% 117,600 1,939,480 117.54 119.55 1,000 44,600
TSA 15.05 15.1 15.1 15.1 14.95 +50 +0.33% 74,400 610,417 36.99 21.45 0 4,300
MSB 14.5 14.55 14.5 14.7 14.35 +50 +0.34% 5,669,600 45,396,000 2,751.27 8.07 328,800 893,600
BFC 57.1 57.3 58.5 58.5 56.2 +200 +0.35% 167,200 3,275,726 198.53 11.75 3,200 29,600
BMI 14.45 14.5 14.5 14.55 14.45 +50 +0.35% 129,200 2,182,941 132.30 9.87 300 24,700
GEG 14 14.05 14 14.1 13.95 +50 +0.36% 203,900 5,828,001 353.21 8.08 0 3,000
MCM 27.6 27.7 27.2 27.75 27.2 +100 +0.36% 4,400 3,047,000 184.67 15.69 0 0
SHI 14 14.05 14.05 14.1 13.95 +50 +0.36% 283,900 2,387,791 144.71 47.47 0 12,600
DSC 12.8 12.85 12.7 12.9 12.65 +50 +0.39% 8,200 3,578,361 216.87 10.13 0 500
KOS 38.5 38.65 38.55 38.9 38.55 +150 +0.39% 374,400 8,367,004 507.09 439.20 22,300 0
ORS 12.95 13 13 13.05 12.85 +50 +0.39% 1,253,100 8,111,102 491.58 36.93 0 24,100
DPM 25.15 25.25 24.95 25.7 24.95 +100 +0.4% 1,399,800 17,168,107 1,040.49 17.69 60,500 452,100
CSV 24.5 24.6 24.45 25.05 24.45 +100 +0.41% 106,700 2,718,298 164.75 14.45 100 5,200
FCN 12.2 12.25 12.25 12.25 12 +50 +0.41% 475,700 1,928,628 116.89 60.95 12,900 0
TNI 4.82 4.84 4.62 4.89 4.62 +20 +0.41% 9,000 254,100 15.40 5.81 0 0
CTD 71.8 72.1 72 72.1 71 +300 +0.42% 421,200 8,062,454 488.63 15.81 96,400 13,700
BVH 69.7 70 69.6 70.4 69.3 +300 +0.43% 421,300 51,962,593 3,149.25 18.32 21,300 40,600
PGV 23 23.1 23.05 23.45 22.5 +100 +0.43% 11,200 25,952,112 1,572.86 6.97 0 100
CTG 33.95 34.1 34 34.4 33.9 +150 +0.44% 4,285,800 264,852,812 16,051.69 7.65 285,000 1,523,510
HHS 11.25 11.3 11.2 11.3 11.1 +50 +0.44% 912,400 4,881,441 295.84 1.29 0 29,800
NCT 91.1 91.5 91.5 91.5 90.8 +400 +0.44% 9,100 2,394,164 145.10 6.77 700 4,400
ADP 22.35 22.45 22.4 22.45 22.35 +100 +0.45% 2,800 517,245 31.35 6.76 0 0
FUEMAVND 15.34 15.41 15.15 15.42 15.09 +70 +0.46% 22,500 - - - 22,000 300
VCB 61.9 62.2 61.8 62.5 61.7 +300 +0.48% 3,910,600 519,722,991 31,498.36 16.14 843,100 1,131,950
EVG 6.07 6.1 6.07 6.14 5.95 +30 +0.49% 295,900 1,313,024 79.58 16.67 0 0
HVH 10.25 10.3 10.25 10.3 10.2 +50 +0.49% 132,800 653,940 39.63 10.70 0 1,800
SFG 10.3 10.35 10.35 10.35 10.35 +50 +0.49% 700 495,737 30.04 15.47 0 0
CTI 20.1 20.2 20 20.25 20 +100 +0.5% 179,300 1,272,600 77.13 8.95 0 0
PET 49.95 50.2 49.85 50.3 49.65 +250 +0.5% 807,700 5,357,451 324.69 21.79 0 0
TMS 39.8 40 39.7 40 39.7 +200 +0.5% 3,200 6,908,903 418.72 19.29 0 0
VNM 58.3 58.6 58.6 58.8 58.2 +300 +0.51% 2,126,500 122,471,389 7,422.51 14.55 3,207,770 3,792,840
MDG 37.6 37.8 40 40 37.8 +200 +0.53% 1,800 390,277 23.65 9.06 0 0
HDC 17.5 17.6 17.5 17.65 17.4 +100 +0.57% 514,700 3,515,680 213.07 4.95 200 72,000
VTP 65.8 66.2 66.5 67.6 65.9 +400 +0.61% 435,500 11,388,379 690.20 23.13 600 600
SAB 47.5 47.8 47.5 47.9 47.35 +300 +0.63% 285,400 61,306,481 3,715.54 14.28 150,060 56,600
CIG 6.03 6.07 6 6.07 5.95 +40 +0.66% 4,500 309,812 18.78 2.73 0 0
CLL 29.8 30 29.8 30 29.8 +200 +0.67% 300 1,020,000 61.82 10.86 100 0
KSB 15 15.1 15.1 15.1 14.75 +100 +0.67% 639,100 1,728,100 104.73 12.85 0 0
NT2 22.55 22.7 22.55 22.75 22.5 +150 +0.67% 200,800 6,534,786 396.05 5.93 7,600 108,100
TDP 28.6 28.8 28.8 28.8 28.5 +200 +0.7% 215,800 2,698,548 163.55 26.30 0 0
PGC 13.5 13.6 13.6 13.6 13.5 +100 +0.74% 5,000 820,614 49.73 11.28 0 0
DLG 2.68 2.7 2.7 2.7 2.63 +20 +0.75% 950,500 808,136 48.98 2.22 0 78,200
NAF 52 52.4 52 52.5 51.7 +400 +0.77% 481,600 3,205,936 194.30 20.42 68,600 81,000
TVS 12.9 13 13 13.05 12.85 +100 +0.78% 19,500 2,917,719 176.83 8.67 0 200
BRC 12 12.1 12.1 12.1 12.1 +100 +0.83% 500 149,737 9.07 7.20 0 0
GAS 84.5 85.2 85.8 89.2 85.1 +700 +0.83% 1,871,600 205,583,319 12,459.60 18.33 139,300 435,700
PVP 17.5 17.65 17.6 18.05 17.55 +150 +0.86% 388,700 1,830,348 110.93 9.97 8,300 27,300
VIP 11.35 11.45 11.4 11.5 11.3 +100 +0.88% 173,700 783,992 47.51 11.91 1,400 0
FCM 3.3 3.33 3.29 3.33 3.27 +30 +0.91% 12,300 153,935 9.33 9.12 0 500
TEG 6.3 6.36 6.31 6.38 6.31 +60 +0.95% 15,500 768,330 46.57 34.38 0 0
ACB 26 26.25 26 26.5 25.9 +250 +0.96% 46,895,000 134,837,236 8,171.95 8.69 27,118,100 30,530,750
FIR 5.22 5.27 5.21 5.32 5.13 +50 +0.96% 87,700 372,429 22.57 188.21 0 0
HDB 25.2 25.45 25.3 25.5 25 +250 +0.99% 6,622,800 127,384,282 7,720.26 7.10 449,100 1,250,520
CRC 6 6.06 6.05 6.12 6 +60 +1% 364,900 646,602 39.19 6.81 29,900 2,600
E1VFVN30 35.13 35.49 35.2 35.5 34.96 +360 +1.02% 234,300 - - - 605,020 737,750
LBM 29 29.3 29 29.3 29 +300 +1.03% 2,000 1,172,000 71.03 8.25 1,000 0
SFI 28.6 28.9 28.6 28.9 28.6 +300 +1.05% 400 702,618 42.58 7.46 0 0
VJC 170.8 172.6 170.8 172.6 169.2 +1,800 +1.05% 1,034,100 102,112,116 6,188.61 46.30 11,700 58,800
HHP 14.15 14.3 14.05 14.3 13.9 +150 +1.06% 371,800 1,237,727 75.01 28.66 15,700 31,600
DSN 37.15 37.55 37.7 37.7 37.55 +400 +1.08% 2,000 453,717 27.50 6.59 0 100
VHM 148.4 150 149.4 150.8 146.3 +1,600 +1.08% 3,277,300 616,111,801 37,340.11 14.71 742,710 1,281,600
CTS 27.3 27.6 27.5 27.9 27.45 +300 +1.1% 482,200 5,870,339 355.78 10.17 121,000 33,000
POW 13.55 13.7 13.6 13.85 13.5 +150 +1.11% 5,839,800 42,029,486 2,547.24 15.73 177,700 182,160
TCT 18.05 18.25 17.75 18.25 17.75 +200 +1.11% 400 233,381 14.14 9.15 0 0
SGN 53.4 54 53.2 54 53.2 +600 +1.12% 800 1,808,924 109.63 10.23 0 600
EVF 13.25 13.4 13.3 13.45 13.2 +150 +1.13% 771,800 10,191,582 617.67 11.93 0 127,200
VPS 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 400 212,809 12.90 9.09 0 0
NAB 11.95 12.1 11.9 12.2 11.8 +150 +1.26% 1,290,300 24,911,750 1,509.80 4.96 75,800 69,200
VIC 197.6 200.2 197.6 200.6 193.3 +2,600 +1.32% 2,507,200 1,548,245,078 93,833.04 139.80 1,062,300 25,702,830
TYA 18.8 19.05 18.85 19.05 18.85 +250 +1.33% 18,900 116,689 7.07 5.08 0 0
DTL 11 11.15 11.2 11.2 11.15 +150 +1.36% 700 676,035 40.97 - 0 0
BHN 29 29.4 29 29.4 29 +400 +1.38% 2,100 6,814,920 413.03 14.58 100 0
TAL 29 29.4 28.9 29.4 28.1 +400 +1.38% 195,300 10,584,000 641.45 15.16 54,600 63,300
BWE 43.1 43.7 42.95 43.7 42.95 +600 +1.39% 56,900 9,610,882 582.48 11.68 3,600 15,100
AAT 2.84 2.88 2.84 2.88 2.8 +40 +1.41% 4,000 203,959 12.36 8.60 0 100
IMP 45.3 46 45.3 46 45 +700 +1.55% 5,300 7,084,412 429.36 23.28 900 0
TPB 15.7 15.95 15.7 15.95 15.7 +250 +1.59% 7,207,400 44,246,048 2,681.58 5.98 479,100 1,024,050
CTR 90 91.5 90.1 92.4 89.3 +1,500 +1.67% 483,200 10,466,308 634.32 17.45 30,700 24,200
BID 41.9 42.65 41.9 42.8 41.85 +750 +1.79% 3,897,900 299,461,086 18,149.16 11.30 320,300 648,210
CNG 22.1 22.5 22 22.7 22 +400 +1.81% 2,900 789,734 47.86 14.57 0 0
NVL 13.6 13.85 13.75 14 13.55 +250 +1.84% 10,792,000 30,913,457 1,873.54 15.97 1,275,600 623,890
GEE 102 104 103.1 105.9 100.3 +2,000 +1.96% 1,538,500 66,611,918 4,037.09 11.66 43,400 104,800
SAM 6.13 6.25 6.48 6.48 6.14 +120 +1.96% 88,200 2,374,756 143.92 24.90 2,000 0
THG 37.25 38 37 38.55 37 +750 +2.01% 30,700 1,182,936 71.69 8.03 0 0
GVR 34.65 35.35 34.9 36 34.9 +700 +2.02% 2,947,200 141,400,000 8,569.70 28.28 43,500 75,880
BCM 53.7 54.8 54.2 55.8 54.1 +1,100 +2.05% 645,500 56,718,000 3,437.45 16.87 55,700 171,200
PVT 21.8 22.25 21.9 22.55 21.9 +450 +2.06% 3,980,400 10,455,970 633.70 10.72 247,500 307,400
LM8 14.5 14.8 14.8 14.8 14.8 +300 +2.07% 100 138,952 8.42 11.30 0 0
DAH 3.21 3.28 3.29 3.34 3.2 +70 +2.18% 227,400 276,176 16.74 40.49 0 0
VIB 15.9 16.25 16 16.3 15.85 +350 +2.2% 15,461,200 55,315,093 3,352.43 7.59 249,200 1,867,630
SZL 49.3 50.4 49.5 50.4 49.3 +1,100 +2.23% 7,700 1,406,288 85.23 12.24 0 0
VSC 19.65 20.1 19.65 20.15 19.45 +450 +2.29% 2,737,700 7,524,844 456.05 21.90 138,800 0
VAB 10.45 10.7 10.45 10.8 10.4 +250 +2.39% 1,019,000 8,735,059 529.40 5.08 145,900 63,300
GEL 31 31.75 31.4 31.75 31 +750 +2.42% 1,637,600 28,257,500 1,712.58 52.22 0 21,700
ACC 12.35 12.65 12.3 12.65 12.3 +300 +2.43% 2,200 1,328,250 80.50 25.50 0 0
SVC 16.3 16.7 17.3 17.35 16.4 +400 +2.45% 500 1,557,572 94.40 3.48 0 0
PVD 30 30.75 30.25 31.45 30 +750 +2.5% 2,489,200 17,093,310 1,035.96 19.95 169,500 49,260
TDM 59.9 61.4 63.5 63.5 56.1 +1,500 +2.5% 300 6,821,540 413.43 35.13 0 0
DHM 5.95 6.1 5.8 6.1 5.7 +150 +2.52% 6,300 210,668 12.77 36.53 0 0
GDT 17.85 18.3 17.9 18.5 17.75 +450 +2.52% 29,000 451,098 27.34 6.25 0 200
TVT 16 16.45 16.45 16.45 16.45 +450 +2.81% 100 345,450 20.94 8.85 0 0
S4A 32 33 33.5 34.2 32.5 +1,000 +3.13% 9,400 1,392,600 84.40 9.56 0 0
OCB 11.95 12.35 12 12.5 11.9 +400 +3.35% 9,993,400 32,888,696 1,993.25 8.27 594,900 1,264,600
VRE 30.05 31.1 30.35 31.55 29.95 +1,050 +3.49% 3,978,600 70,669,103 4,282.98 10.96 693,000 1,014,230
HAH 53.1 55 53.1 55.6 53.1 +1,900 +3.58% 1,063,800 10,358,722 627.80 8.05 26,100 0
BSR 27.85 28.9 28.3 29.5 28.25 +1,050 +3.77% 7,152,700 144,710,961 8,770.36 27.79 75,800 331,100
GMD 73.3 76.1 72.5 77.1 72.5 +2,800 +3.82% 1,816,600 32,456,278 1,967.05 19.82 309,000 710,700
TCR 2.29 2.38 2.29 2.38 2.29 +90 +3.93% 2,900 24,670 1.50 54.09 0 0
PTC 6.29 6.55 6.49 6.55 6.49 +260 +4.13% 3,700 210,855 12.78 4.31 0 0
HCD 6.73 7.01 6.7 7.1 6.26 +280 +4.16% 267,500 259,081 15.70 12.93 0 1,400
GEX 31.4 32.75 31.6 33.05 31.15 +1,350 +4.3% 10,682,200 42,852,437 2,597.12 19.99 247,900 535,800
VCA 6.2 6.5 6.2 6.55 6.2 +300 +4.84% 1,500 98,718 5.98 - 0 0
TDW 46.1 48.5 45 48.5 45 +2,400 +5.21% 1,300 412,250 24.98 6.82 0 1,200
VTB 13.15 13.85 13.2 13.85 13.2 +700 +5.32% 2,600 149,643 9.07 9.60 0 0
SRF 7.63 8.08 7.63 8.1 7.61 +450 +5.9% 90,000 272,997 16.55 13.67 0 0
TNT 9.97 10.6 9.87 10.6 9.56 +630 +6.32% 77,300 540,600 32.76 39.55 700 20,300
CRV 26.1 27.8 24.5 27.8 24.5 +1,700 +6.51% 2,100 19,109,717 1,158.16 40.47 0 0
STB 66.1 70.4 66.3 70.5 66.2 +4,300 +6.51% 10,815,200 132,719,186 8,043.59 22.35 773,400 909,900
FDC 21.8 23.25 23.3 23.3 23.25 +1,450 +6.65% 300 898,147 54.43 4.19 0 0
C32 13.8 14.75 14.75 14.75 14.7 +950 +6.88% 126,400 443,360 26.87 8.45 0 0
PLX 39.15 41.85 40.45 41.85 40.35 +2,700 +6.9% 6,418,000 53,174,285 3,222.68 28.43 533,900 65,900
ASP 7.48 8 7.5 8 7.5 +520 +6.95% 447,400 298,716 18.10 21.39 0 2,000
COM 28.75 30.75 30.75 30.75 30.75 +2,000 +6.96% 100 434,209 26.32 26.39 0 0
合計 8,500,662,762 515,191.68 60,648,070 114,631,750
▼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