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

2026/10/09 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 1,735.09
-3.88/-0.22%
売買高（相対取引を含む） 911,324,549 株
（前日比 +34.68%）
値上がり銘柄数 136
値下がり銘柄数 185
変わらず銘柄数 109
総銘柄数 430
売買代金（相対取引を含む） 27,542,817 百万VND
（前日比 +73.41%）
前日終値 1738.97 (10/08) 
始値 1737.63
高値  1744.89
安値 1724.17 
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) 112,999,210 171,005,500 -58,006,290
VNX Allshare 2,742.78 +3.54 +0.13% VNSML 1,222.26 -2.76 -0.23% VN50Growth 976.88 +1.62 +0.17%
VN30 1,873.43 -3.57 -0.19% VNALL 1,743.93 +1.56 +0.09% VN Diamond 2,170.66 +6.60 +0.3%
VNMID 1,804.18 +5.87 +0.33% VNFIN Lead 2,694.95 +24.65 +0.92% VNMITECH 759.97 -1.16 -0.15%
VN100 1,766.75 +1.80 +0.1% VNFIN Select 2,786.65 +15.07 +0.54% VNDIVIDEND 847.94 -4.12 -0.48%
VNSHINE 795.84 -2.57 -0.32%
産業トレンド
-0.27 +0.02 -0.43 -0.05 +0.32 -0.68
+1.11 -0.03 -0.03 +0.53 -0.67 - -
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（2026/10/09 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
NNC 39 41.7 39 41.7 38.3 +2,700 +6.92% 34,200 914,064 55.74 6.79 0 0
STG 35.4 37.85 37.8 37.85 35 +2,450 +6.92% 300 3,718,890 226.76 12.67 0 0
GEE 68.5 70.5 68.3 71.4 66.5 +2,000 +2.92% 1,343,300 45,155,194 2,753.37 7.90 162,700 188,900
TNC 25.7 27.45 25.05 27.45 25.05 +1,750 +6.81% 200 528,413 32.22 14.42 0 0
NSC 62 63.7 63.7 63.7 63.7 +1,700 +2.74% 100 1,119,497 68.26 5.19 0 0
PGI 19.85 21.2 21.2 21.2 21.2 +1,350 +6.8% 100 2,351,012 143.35 9.58 0 0
DGC 32.5 33.8 32.3 33.95 32.3 +1,300 +4% 503,600 12,836,510 782.71 4.57 4,900 2,500
PNJ 18.25 19.5 19.5 19.5 19.05 +1,250 +6.85% 7,146,800 9,978,578 608.45 2.55 309,600 708,240
VSI 17.35 18.55 16.25 18.55 16.25 +1,200 +6.92% 200 244,860 14.93 7.53 0 0
CSV 21.5 22.6 22 23 21.75 +1,100 +5.12% 1,375,600 2,497,298 152.27 13.28 47,900 124,500
PET 49.4 50.5 49.5 51.2 49.4 +1,100 +2.23% 576,200 7,814,560 476.50 21.92 0 0
BHN 26.05 27.1 26.1 27.2 26.1 +1,050 +4.03% 1,200 6,281,780 383.04 13.44 0 0
HDB＊＊ 21.55 22.4 21.65 23.05 21.35 +850 +3.94% 34,772,500 112,118,190 6,836.47 6.25 1,538,840 11,856,730
CDC 21.1 21.9 21 21.9 21 +800 +3.79% 208,800 2,311,443 140.94 61.86 27,000 3,000
GMD 54.2 55 54.4 55 53.2 +800 +1.48% 1,195,900 23,809,088 1,451.77 14.33 348,700 247,500
IMP 36.25 37 36.25 37 36.1 +750 +2.07% 2,000 5,698,332 347.46 18.72 0 0
NVL 10.25 10.95 10.2 10.95 10.05 +700 +6.83% 73,096,900 26,302,644 1,603.82 12.63 8,275,800 954,300
VPL 80.1 80.8 79.1 80.8 79 +700 +0.87% 623,500 151,697,990 9,249.88 130.74 187,800 86,200
SGT 8.5 9.08 8.5 9.09 8.5 +580 +6.82% 5,300 1,343,869 81.94 4.04 0 0
DPG 26.3 26.85 26.15 26.85 25.8 +550 +2.09% 445,000 3,184,064 194.15 8.37 59,200 25,300
TRC 24.5 25 24.9 25.8 24.7 +500 +2.04% 592,500 3,000,000 182.93 2.93 0 0
TSA 12.35 12.85 12.95 12.95 12.85 +500 +4.05% 8,800 529,741 32.30 18.25 0 0
VJC 128.5 129 128.5 129.6 128 +500 +0.39% 767,000 99,212,992 6,049.57 34.60 29,000 72,700
FUESSVFL 27.2 27.66 27.31 27.85 27.3 +460 +1.69% 11,300 - - - 300 300
DCM 34.4 34.85 34.4 34.9 33.7 +450 +1.31% 2,688,500 18,449,590 1,124.97 10.88 790,900 342,000
GEX 21.8 22.25 21.75 22.7 21.35 +450 +2.06% 6,410,900 29,113,488 1,775.21 13.58 1,062,820 1,152,500
QCG 9.7 10.15 9.7 10.3 9.5 +450 +4.64% 254,400 2,792,561 170.28 16.29 0 6,000
TCB 31.9 32.35 31.85 32.4 31.7 +450 +1.41% 15,207,700 229,239,877 13,978.04 9.06 4,521,900 2,513,500
BMP 141.7 142.1 141.7 143 141.5 +400 +0.28% 58,700 11,632,439 709.30 9.47 2,300 16,500
LPS 16.75 17.15 16.55 17.5 16.5 +400 +2.39% 616,000 - - 18.87 120,200 13,700
NCT 83.3 83.7 83.5 83.7 83.4 +400 +0.48% 11,000 2,190,072 133.54 6.19 200 9,200
PTB 29.8 30.2 29.95 30.4 29.95 +400 +1.34% 349,300 3,032,294 184.90 4.07 15,300 0
TDP 29.3 29.7 28.5 29.7 27.7 +400 +1.37% 277,200 2,782,877 169.69 27.12 8,100 18,000
TYA 17.1 17.5 17.5 17.5 17.5 +400 +2.34% 100 107,195 6.54 4.67 0 0
SIP 49.05 49.4 49.6 49.6 49 +350 +0.71% 15,600 11,960,379 729.29 9.94 2,700 100
VIX 11.3 11.65 11.3 12 11 +350 +3.1% 45,714,300 29,972,986 1,827.62 3.30 4,757,000 3,599,300
VPB 23.45 23.8 23.3 23.95 23.25 +350 +1.49% 20,155,900 238,000,000 14,512.20 7.87 667,900 1,894,970
TNH 5.98 6.32 6 6.35 5.93 +340 +5.69% 169,700 1,047,394 63.87 - 4,400 5,000
IDI 4.83 5.16 5.02 5.16 5 +330 +6.83% 1,735,700 1,409,571 85.95 11.00 0 0
CTG 29.2 29.5 29.15 29.5 28.85 +300 +1.03% 8,305,300 229,124,867 13,971.03 6.62 2,442,200 806,600
DSN 36.5 36.8 36.8 36.8 36.8 +300 +0.82% 600 444,655 27.11 6.46 0 0
NHT 11.1 11.4 11.4 11.4 11.4 +300 +2.7% 100 273,642 16.69 5.67 0 0
SAV 12.3 12.6 12.6 12.6 12.6 +300 +2.44% 2,000 349,404 21.31 33.78 0 0
VHM 65.7 66 65.8 66.5 64.3 +300 +0.46% 6,604,000 542,178,385 33,059.66 6.47 26,400,070 23,941,410
VMD 14.7 15 15.25 15.6 15 +300 +2.04% 4,900 231,604 14.12 5.47 0 1,000
VPD 20 20.3 20.2 20.4 20.2 +300 +1.5% 13,100 2,163,769 131.94 8.25 0 0
TNT 9.77 10.05 9.8 10.35 9.6 +280 +2.87% 7,600 512,550 31.25 37.50 0 0
VCA 6.08 6.36 6.36 6.36 6.36 +280 +4.61% 100 96,591 5.89 - 0 0
SHA 3.88 4.15 3.88 4.15 3.88 +270 +6.96% 10,300 145,742 8.89 8.70 0 0
FUEFCV50 15.29 15.55 15.5 15.55 15.5 +260 +1.7% 1,500 - - - 0 0
CII 11.7 11.95 11.6 12.3 11.45 +250 +2.14% 9,551,600 8,030,224 489.65 60.97 627,500 1,326,900
NTL 11.45 11.7 11.35 11.8 11.35 +250 +2.18% 294,700 1,427,165 87.02 87.97 102,400 0
PAC 14.8 15.05 14.8 15.35 14.8 +250 +1.69% 339,200 1,153,998 70.37 9.91 0 8,300
PTC 5.09 5.34 4.75 5.34 4.75 +250 +4.91% 300 171,903 10.48 3.52 0 0
SBG 14.05 14.3 13.9 14.3 13.9 +250 +1.78% 260,200 884,332 53.92 18.64 26,500 15,100
TCH 10.5 10.75 10.5 10.95 10.15 +250 +2.38% 6,115,200 10,785,613 657.66 41.19 880,700 1,219,000
HHS 8.58 8.8 8.59 8.94 8.35 +220 +2.56% 1,642,900 3,801,477 231.80 1.00 252,300 49,800
DTA 3.35 3.56 3.2 3.58 3.18 +210 +6.27% 28,000 69,436 4.23 323.64 0 1,000
AGR 10.6 10.8 10.6 10.95 10.55 +200 +1.89% 261,200 2,465,767 150.35 19.22 19,100 23,400
BSI 24.3 24.5 24.65 24.9 23.6 +200 +0.82% 373,300 6,612,588 403.21 12.18 32,200 106,790
PDR 11.1 11.3 10.95 11.4 10.6 +200 +1.8% 9,396,600 11,275,246 687.51 21.16 651,000 261,960
VPX 22.8 23 22.8 23.5 22 +200 +0.88% 509,600 43,125,000 2,629.57 9.99 99,500 3,800
FUESSV50 27.51 27.69 27.51 27.69 27.49 +180 +0.65% 7,600 - - - 1,200 1,800
VDS 9.28 9.44 9.2 9.8 9.2 +160 +1.72% 767,300 2,567,680 156.57 8.96 146,900 22,500
DSE 21.6 21.75 21.55 21.85 21.45 +150 +0.69% 627,900 7,451,550 454.36 29.08 120,000 208,500
HUB 10.6 10.75 10.6 10.75 10.5 +150 +1.42% 4,900 341,362 20.81 4.91 0 0
HVN 20.1 20.25 20.25 20.5 20.2 +150 +0.75% 672,700 63,007,839 3,841.94 6.87 313,900 49,230
JVC 2.74 2.89 2.79 2.89 2.75 +150 +5.47% 230,300 325,125 19.82 6.51 2,200 15,800
KDH 13.25 13.4 13 13.75 13 +150 +1.13% 6,109,200 15,037,680 916.93 15.40 1,136,200 818,800
MBB 18.9 19.05 18.8 19.15 18.65 +150 +0.79% 14,094,300 191,809,685 11,695.71 5.73 1,555,200 824,650
DXG 9.61 9.75 9.48 10.15 9.37 +140 +1.46% 12,419,300 12,364,023 753.90 45.56 1,326,200 827,640
NKG 9.15 9.29 9.05 9.37 9 +140 +1.53% 2,574,900 4,573,690 278.88 20.55 592,500 62,300
FUEMAVND 13.64 13.76 13.58 13.76 13.58 +120 +0.88% 4,900 - - - 100 300
HDC 9.98 10.1 9.9 10.45 9.85 +120 +1.2% 1,687,500 2,320,096 141.47 2.84 345,700 113,400
TCR 1.96 2.07 2 2.07 1.84 +110 +5.61% 300 21,457 1.31 47.05 0 0
AAN 15.45 15.55 15.45 15.55 15.45 +100 +0.65% 166,700 1,425,157 86.90 12.54 0 0
ACL 11 11.1 11.4 11.4 10.85 +100 +0.91% 5,600 556,765 33.95 16.25 0 0
DIG 9.3 9.4 9.26 9.67 9.03 +100 +1.08% 7,428,200 7,935,412 483.87 9.51 583,200 1,207,500
FTS 17.6 17.7 17.5 18.15 17.25 +100 +0.57% 1,066,900 6,742,210 411.11 15.25 233,900 65,600
FUESSV30 23.9 24 24.85 24.85 23.45 +100 +0.42% 14,800 - - - 200 8,320
HAG 14.5 14.6 14.45 14.65 14.35 +100 +0.69% 1,722,200 18,504,030 1,128.29 - 46,600 191,200
HDG 14.5 14.6 14.35 14.7 14.15 +100 +0.69% 1,009,600 5,941,577 362.29 7.01 145,100 153,100
KBC 25.4 25.5 25.15 25.7 25.15 +100 +0.39% 1,075,500 24,014,746 1,464.31 10.41 203,400 231,000
SBA 24.5 24.6 24.45 24.6 24.4 +100 +0.41% 5,600 1,488,011 90.73 8.77 0 0
VCB 56.6 56.7 56.6 57 56.2 +100 +0.18% 3,049,500 473,766,778 28,888.22 14.71 227,900 597,000
VND 13.1 13.2 13.1 13.6 12.6 +100 +0.76% 17,614,400 20,094,359 1,225.27 9.94 2,878,500 3,604,400
DAH 2.2 2.29 2.1 2.3 2.1 +90 +4.09% 442,600 192,818 11.76 - 0 0
AFX 9.72 9.8 9.72 9.83 9.7 +80 +0.82% 229,700 343,000 20.91 7.25 0 0
DRC 9.81 9.89 9.8 9.93 9.8 +80 +0.82% 115,800 1,527,306 93.13 12.89 0 1,000
ITC 8.7 8.78 8.44 8.79 8.44 +80 +0.92% 58,800 892,837 54.44 17.18 0 0
FUEVFVND 32.38 32.45 32.32 32.45 32.01 +70 +0.22% 261,400 - - - 1,600 168,600
SCR 3.9 3.97 3.85 4.08 3.85 +70 +1.79% 1,574,600 1,709,462 104.24 22.43 258,500 72,900
DXS 4.86 4.92 4.85 5.02 4.68 +60 +1.23% 1,434,900 2,849,187 173.73 8.35 5,500 321,700
FCM 2.8 2.86 2.8 2.89 2.8 +60 +2.14% 85,900 132,208 8.06 7.84 0 1,000
FIR 2.4 2.46 2.48 2.55 2.43 +60 +2.5% 81,200 173,847 10.60 87.86 0 0
HQC 1.88 1.94 1.89 1.99 1.87 +60 +3.19% 4,116,800 1,118,603 68.21 15.90 1,271,900 25,000
VNG 5.04 5.1 5.1 5.1 5.1 +60 +1.19% 400 496,111 30.25 76.12 0 0
ASP 16.1 16.15 15.8 16.2 15.4 +50 +0.31% 146,800 603,034 36.77 43.18 510 700
CCC 5.8 5.85 5.8 5.87 5.8 +50 +0.86% 400 240,172 14.64 5.93 0 0
GHC 23.95 24 24.35 24.35 24 +50 +0.21% 6,000 1,143,900 69.75 7.13 0 0
HHP 17.6 17.65 17.55 17.8 17.5 +50 +0.28% 666,100 1,626,971 99.21 35.37 48,800 29,400
HPA 26.15 26.2 26.15 26.35 26.15 +50 +0.19% 55,200 7,467,000 455.30 4.48 6,100 0
HVH 10.35 10.4 10.3 10.45 10.2 +50 +0.48% 266,800 746,124 45.50 10.80 5,900 7,900
LHG 26.35 26.4 26.4 26.4 26.1 +50 +0.19% 45,700 1,320,317 80.51 5.17 0 400
LPB 40.65 40.7 40.7 41.5 40.65 +50 +0.12% 1,829,000 121,582,381 7,413.56 10.64 267,900 732,700
NAF 47.95 48 47.95 48 47.8 +50 +0.1% 293,700 2,936,736 179.07 18.71 0 1,300
ORS 13.3 13.35 13.2 13.5 13 +50 +0.38% 2,653,600 8,329,478 507.89 37.93 146,600 66,300
SBT 22.8 22.85 22.75 22.85 22.5 +50 +0.22% 1,125,400 21,356,390 1,302.22 27.40 93,200 56,000
SKG 7.3 7.35 7.5 7.5 7.24 +50 +0.68% 41,600 488,758 29.80 10.19 9,500 0
TAL 22.25 22.3 22.1 22.55 21.6 +50 +0.22% 228,900 11,239,193 685.32 11.50 4,200 74,800
VCG 13.6 13.65 13.45 13.8 13.35 +50 +0.37% 1,702,100 9,530,106 581.10 2.41 128,500 251,600
VPS 8.29 8.34 8.29 8.34 8.2 +50 +0.6% 3,200 204,003 12.44 8.71 0 0
VRE 23.1 23.15 23 23.45 22.85 +50 +0.22% 2,702,400 52,604,171 3,207.57 8.16 671,800 128,100
VSC 13.1 13.15 13.2 13.4 12.95 +50 +0.38% 5,714,000 4,922,970 300.18 14.32 344,500 371,000
CMX 4.55 4.59 4.53 4.59 4.51 +40 +0.88% 48,100 467,716 28.52 6.95 0 300
KHG 4.51 4.55 4.51 4.59 4.43 +40 +0.89% 3,260,700 2,044,930 124.69 29.74 427,100 85,600
NHH 9.65 9.69 9.95 9.95 9.51 +40 +0.41% 3,000 1,094,621 66.75 7.53 0 0
PPC 8.71 8.75 8.71 8.75 8.6 +40 +0.46% 107,200 2,805,364 171.06 16.99 0 30,500
AAA 7.06 7.09 7.08 7.16 7.01 +30 +0.42% 920,600 2,791,636 170.22 7.34 208,100 8,500
ACC 3.65 3.68 3.56 3.68 3.5 +30 +0.82% 113,600 386,400 23.56 7.42 0 0
APG 4.04 4.07 4.09 4.12 3.96 +30 +0.74% 123,600 910,141 55.50 169.58 0 2,000
KHP 9.42 9.45 9.4 9.45 9.4 +30 +0.32% 3,400 587,663 35.83 10.06 0 0
BTP 6.9 6.92 6.95 7.06 6.9 +20 +0.29% 20,800 418,560 25.52 9.83 0 0
DSC 9.76 9.78 9.76 9.84 9.45 +20 +0.2% 9,900 2,722,388 166.00 7.71 1,000 500
FIT 2.88 2.9 2.87 2.9 2.82 +20 +0.69% 262,400 985,806 60.11 24.58 0 0
GMH 6.68 6.7 6.7 6.7 6.7 +20 +0.3% 100 110,550 6.74 6.20 0 0
PLP 3.5 3.52 3.4 3.52 3.34 +20 +0.57% 97,000 316,799 19.32 8.56 3,500 0
TLH 3.1 3.12 3.1 3.22 3.05 +20 +0.65% 105,500 350,438 21.37 69.33 10,000 0
ABS 2.88 2.89 2.9 3 2.87 +10 +0.35% 74,200 231,200 14.10 - 0 0
DLG 1.88 1.89 1.9 1.91 1.87 +10 +0.53% 276,700 565,695 34.49 1.55 51,200 10,100
IJC 6.54 6.55 6.55 6.69 6.42 +10 +0.15% 751,100 4,123,753 251.45 4.97 77,600 210,100
LDG 2.42 2.43 2.43 2.46 2.37 +10 +0.41% 598,800 621,147 37.87 6.71 1,600 100
SGR 9.93 9.94 9.77 9.96 9.77 +10 +0.1% 34,500 833,468 50.82 8.45 0 1,300
SMA 6 6.01 6.01 6.01 6.01 +10 +0.17% 1,700 122,321 7.46 9.33 0 0
TDC 6.4 6.41 6.22 6.45 6.2 +10 +0.16% 34,800 815,531 49.73 3.03 0 2,000
AAM 7.8 7.8 7.8 7.8 7.31 0 0.00% 8,700 81,519 4.97 46.43 0 0
ACG 29.8 29.8 30 30.9 29.7 0 0.00% 2,100 4,493,481 273.99 8.92 200 0
ADS 7.6 7.6 7.61 7.62 7.5 0 0.00% 28,200 580,600 35.40 6.00 0 0
ANV 18.65 18.65 18.75 19.7 18.4 0 0.00% 2,007,700 4,965,670 302.78 4.97 27,400 138,000
ASM 4.91 4.91 4.9 5.11 4.9 0 0.00% 701,100 1,999,323 121.91 49.10 3,600 221,900
AST 62 62 62 62.5 62 0 0.00% 2,400 3,347,996 204.15 11.57 2,100 1,000
BID 33.9 33.9 34.05 34.1 33.25 0 0.00% 3,762,900 246,794,211 15,048.43 8.98 439,300 791,150
BMC 11.25 11.25 11.8 11.85 11.2 0 0.00% 82,500 139,417 8.50 17.69 0 0
C47 8.12 8.12 8 8.12 8 0 0.00% 10,700 295,099 17.99 5.65 0 0
CHP 26.5 26.5 26.5 26.6 25.95 0 0.00% 7,200 4,177,939 254.75 9.53 0 0
CKG 5.4 5.4 5.3 5.4 5.3 0 0.00% 7,700 873,761 53.28 7.85 0 0
CRC 5 5 4.95 5 4.95 0 0.00% 492,900 533,500 32.53 5.62 5,000 3,700
CTD 62.3 62.3 61.5 62.9 61.5 0 0.00% 408,900 6,966,587 424.79 13.66 64,000 29,700
CTF 18.4 18.4 18.4 18.45 18.15 0 0.00% 215,100 1,760,031 107.32 193.68 23,000 1,200
CTI 15.3 15.3 15.2 15.3 15.1 0 0.00% 375,600 1,060,288 64.65 6.78 15,300 1,000
CTR 69 69 69 69 67.7 0 0.00% 315,600 8,839,558 539.00 13.16 32,000 72,140
DAT 8.05 8.05 8.05 8.05 8.05 0 0.00% 500 557,288 33.98 7.76 0 0
DBC 15.55 15.55 15.7 15.75 15.35 0 0.00% 1,475,900 6,702,773 408.71 3.97 100,500 181,000
DMC 53.3 53.3 53.3 53.3 53.3 0 0.00% 400 1,850,974 112.86 10.98 0 0
DMX 76.3 76.3 76 76.3 75.8 0 0.00% 255,900 96,727,189 5,898.00 14.48 110,200 202,700
DRL 43.05 43.05 43.2 43.55 43.05 0 0.00% 5,700 408,975 24.94 9.14 0 0
ECO 20.5 20.5 20.5 20.5 20.5 0 0.00% 1,500 - - 30.92 0 0
EIB 16.1 16.1 15.95 16.3 15.75 0 0.00% 4,390,400 29,989,802 1,828.65 26.39 411,500 950,200
EVG 3.51 3.51 3.51 3.55 3.45 0 0.00% 597,800 793,301 48.37 9.59 79,500 36,800
FMC 35.45 35.45 36 36.45 35.15 0 0.00% 47,800 2,318,036 141.34 6.65 400 400
FUCVREIT 7.14 7.14 7.14 7.14 7.14 0 0.00% 600 - - - 0 600
GEG 11.75 11.75 11.8 11.8 11.55 0 0.00% 162,200 5,084,419 310.03 6.76 0 1,500
GEL 28 28 27.95 28.4 27.35 0 0.00% 918,300 24,920,000 1,519.51 46.05 219,100 48,500
HAR 2.46 2.46 2.46 2.51 2.39 0 0.00% 149,500 235,383 14.35 13.74 0 0
HCD 6 6 6 6 6 0 0.00% 2,400 277,187 16.90 11.07 0 0
HII 8.81 8.81 8.77 8.84 8.56 0 0.00% 396,500 648,971 39.57 12.79 48,700 30,400
HMC 10.7 10.7 10.8 10.8 10.7 0 0.00% 3,000 292,110 17.81 9.35 0 0
HPX 3.91 3.91 3.91 3.94 3.84 0 0.00% 883,200 1,189,299 72.52 10.08 47,800 55,100
ITD 10.4 10.4 10.4 10.4 10.25 0 0.00% 5,100 321,184 19.58 3.82 900 0
KSB 13 13 13.05 13.1 12.75 0 0.00% 505,800 1,487,768 90.72 11.06 300 1,100
MDG 40 40 40 40 40 0 0.00% 3,600 412,991 25.18 9.59 0 0
MHC 6.98 6.98 6.98 6.98 6.97 0 0.00% 2,000 318,628 19.43 1.85 0 0
MSN 74.2 74.2 74.1 74.7 73.7 0 0.00% 5,037,600 108,359,796 6,607.30 27.38 689,900 678,210
NBB 17.2 17.2 16.95 17.2 16.85 0 0.00% 28,700 1,728,181 105.38 193.26 0 0
OCB 9.96 9.96 9.94 9.99 9.81 0 0.00% 2,449,100 30,502,601 1,859.91 6.67 20,300 117,700
PNC 21.95 21.95 21.95 21.95 21.95 0 0.00% 100 237,046 14.45 116.14 0 0
QNP 30.1 30.1 30.3 30.3 30.1 0 0.00% 300 1,216,339 74.17 8.52 0 0
RYG 8.35 8.35 8.35 8.35 8.35 0 0.00% 100 375,750 22.91 10.06 0 0
SAM 6.06 6.06 5.99 6.07 5.92 0 0.00% 69,800 2,302,563 140.40 24.14 0 2,200
SGN 50.7 50.7 50.6 50.7 50 0 0.00% 9,200 1,698,379 103.56 9.60 0 0
SHI 14 14 14.2 14.2 13.7 0 0.00% 194,900 2,379,294 145.08 47.30 0 2,600
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 48,300 959,081 58.48 5.97 400 23,500
STB 67.3 67.3 67.3 67.8 66.4 0 0.00% 2,677,000 126,875,018 7,736.28 21.37 788,000 363,100
STK 7.71 7.71 7.31 7.71 7.31 0 0.00% 3,700 1,188,381 72.46 21.60 500 400
SVD 4.61 4.61 4.62 4.62 4.61 0 0.00% 2,500 127,263 7.76 100.22 0 0
TBC 32.8 32.8 32.4 32.8 32.4 0 0.00% 600 2,082,800 127.00 10.84 0 0
TCI 9.68 9.68 9.7 9.7 9.55 0 0.00% 73,300 1,119,211 68.24 95.84 0 500
TCM 15.1 15.1 15.1 15.2 14.7 0 0.00% 718,200 1,776,343 108.31 6.99 31,800 25,000
TCT 17.55 17.55 17.6 17.8 17.55 0 0.00% 3,000 224,429 13.68 8.80 0 0
TDG 2.16 2.16 2.1 2.2 2.1 0 0.00% 46,700 52,296 3.19 9.15 0 0
TDM 58.5 58.5 58.5 58.5 58.5 0 0.00% 600 7,149,285 435.93 33.47 0 500
TEG 6.1 6.1 6.1 6.28 5.99 0 0.00% 114,200 736,920 44.93 32.97 400 0
THG 27.5 27.5 27.6 27.65 27.5 0 0.00% 8,800 966,984 58.96 5.81 0 0
TIP 15.8 15.8 15.8 15.95 15.8 0 0.00% 1,200 1,027,124 62.63 4.76 0 0
TMP 50.8 50.8 50.8 50.8 50.8 0 0.00% 100 3,556,000 216.83 11.20 0 0
TTA 10.75 10.75 10.65 10.75 10.5 0 0.00% 273,200 1,919,510 117.04 10.29 0 0
VCI 18.55 18.55 18.65 19.25 18.05 0 0.00% 10,693,700 21,373,902 1,303.29 10.01 486,600 3,737,000
VRC 11.15 11.15 11.6 11.6 11.15 0 0.00% 155,100 557,500 33.99 929.17 0 0
VSH 41.3 41.3 41.3 41.3 40.9 0 0.00% 2,200 9,756,763 594.92 11.31 0 0
AAT 1.8 1.79 1.84 1.84 1.75 -10 -0.56% 32,600 126,766 7.73 5.34 0 0
BKG 1.65 1.64 1.65 1.65 1.6 -10 -0.61% 136,200 117,439 7.16 11.63 0 0
EVE 8.51 8.5 8.48 8.5 8.48 -10 -0.12% 11,500 356,828 21.76 9.10 11,000 0
HSG 9.91 9.9 9.98 9.99 9.75 -10 -0.10% 2,001,100 7,991,901 487.31 8.71 76,400 157,100
KMR 2.21 2.2 2.15 2.29 2.15 -10 -0.45% 4,800 125,131 7.63 25.00 0 0
LCG 6.28 6.27 6.34 6.34 6 -10 -0.16% 685,700 1,295,395 78.99 9.18 128,700 34,100
LGL 4.2 4.19 4.28 4.28 3.95 -10 -0.24% 52,800 215,773 13.16 10.55 0 0
VAB 9 8.99 8.94 9 8.91 -10 -0.11% 650,200 8,109,655 494.49 4.27 0 48,840
VPH 2.62 2.61 2.67 2.67 2.53 -10 -0.38% 14,700 248,884 15.18 - 0 0
YBM 9.82 9.81 9.82 9.82 9.15 -10 -0.10% 4,300 315,632 19.25 6.13 0 0
AGG 8.97 8.95 8.97 8.98 8.72 -20 -0.22% 198,000 1,623,351 98.98 3.84 15,200 900
BCE 5.02 5 5.1 5.1 4.7 -20 -0.40% 57,600 209,999 12.80 1.95 0 0
DC4 6.02 6 6.02 6.05 6 -20 -0.33% 56,000 648,352 39.53 2.95 0 500
FUEKIV30 12.9 12.88 12.93 12.93 12.77 -20 -0.16% 55,400 - - - 49,100 12,800
CCL 3.24 3.21 3.27 3.27 3.21 -30 -0.93% 14,000 210,378 12.83 7.48 0 0
FUEIP100 12.35 12.32 12.32 12.32 12.32 -30 -0.24% 100 - - - 0 0
FUETCC50 13.8 13.77 13.8 13.8 13.65 -30 -0.22% 3,900 - - - 0 0
HU1 4.45 4.42 4.45 4.45 4.42 -30 -0.67% 200 110,500 6.74 11.72 0 0
PMG 6.38 6.35 5.94 6.35 5.94 -30 -0.47% 4,400 294,235 17.94 14.24 0 0
PTL 1.63 1.6 1.68 1.72 1.6 -30 -1.84% 16,300 160,000 9.76 13.33 0 0
DQC 9.34 9.3 9.3 9.3 9 -40 -0.43% 25,500 256,290 15.63 75.61 0 0
OGC 2.25 2.21 2.25 2.25 2.15 -40 -1.78% 223,600 663,000 40.43 9.87 2,700 7,000
TLD 8.19 8.15 8.19 8.19 8 -40 -0.49% 54,700 633,592 38.63 9.57 0 0
TSC 1.7 1.66 1.7 1.7 1.64 -40 -2.35% 77,100 326,786 19.93 - 0 0
VID 4.29 4.25 4.25 4.25 4.25 -40 -0.93% 500 173,553 10.58 386.36 0 0
BMI 13.85 13.8 13.75 14 13.7 -50 -0.36% 59,900 2,077,557 126.68 9.39 400 1,500
BVB 10.5 10.45 10.5 10.65 10.2 -50 -0.48% 1,471,000 - - 14.95 6,800 193,400
CTS 19.65 19.6 19.3 20.35 18.95 -50 -0.25% 1,426,100 4,168,791 254.19 7.22 153,900 186,800
DBD 46.4 46.35 45.8 46.35 45.8 -50 -0.11% 1,300 4,379,577 267.05 17.33 0 200
EVF 11.35 11.3 11.25 11.4 11 -50 -0.44% 1,674,400 8,594,394 524.05 10.06 254,100 57,500
FCN 10.25 10.2 10.05 10.25 9.99 -50 -0.49% 473,100 1,605,878 97.92 50.75 29,700 14,300
GDT 15.8 15.75 15.8 15.8 15.75 -50 -0.32% 11,600 388,241 23.67 5.38 5,000 0
HPG 20.15 20.1 20.15 20.25 19.85 -50 -0.25% 15,779,800 169,703,587 10,347.78 10.19 605,210 2,134,480
HT1 12.3 12.25 12.45 12.45 12.25 -50 -0.41% 349,900 4,674,476 285.03 17.09 0 110,000
HTI 18.15 18.1 18.1 18.25 18.05 -50 -0.28% 11,500 451,581 27.54 2.71 0 200
HTL 19.6 19.55 19.55 19.55 19.5 -50 -0.26% 1,300 234,600 14.30 9.44 0 0
ICT 17.25 17.2 17.25 17.25 17.2 -50 -0.29% 18,000 553,582 33.76 17.41 0 2,000
LIX 24.75 24.7 24.6 24.7 24.6 -50 -0.20% 10,000 1,600,560 97.60 8.93 0 1,200
MCM 26.45 26.4 26.4 26.4 26.3 -50 -0.19% 15,000 2,904,000 177.07 14.96 0 0
MCP 27.75 27.7 27.75 27.8 27.7 -50 -0.18% 25,700 550,348 33.56 59.44 0 0
MSH 31.45 31.4 31.6 31.85 31 -50 -0.16% 83,500 3,533,160 215.44 5.76 2,800 2,900
NLG 21.95 21.9 21.9 22.5 21.5 -50 -0.23% 1,248,000 10,623,633 647.78 16.07 126,100 232,700
NVT 6.75 6.7 6.7 6.7 6.7 -50 -0.74% 3,800 606,350 36.97 34.54 0 0
PC1 18.9 18.85 18.8 18.85 18.2 -50 -0.26% 1,880,900 7,752,729 472.73 8.43 163,500 7,200
POW 12.5 12.45 12.5 12.6 12.35 -50 -0.40% 5,116,700 38,194,679 2,328.94 14.29 404,000 241,400
PVD 18.25 18.2 18.45 18.8 18.2 -50 -0.27% 5,418,700 16,884,908 1,029.57 11.81 78,100 55,250
SFG 10.35 10.3 10.3 10.3 10.3 -50 -0.48% 100 493,343 30.08 15.40 0 0
SHB 10.05 10 9.55 10.3 9.55 -50 -0.50% 128,335,400 53,437,038 3,258.36 3.84 21,928,900 9,170,200
SMB 40.55 40.5 40.55 40.55 40.5 -50 -0.12% 1,200 1,208,789 73.71 7.90 100 0
SSI 19.05 19 19 19.7 18.65 -50 -0.26% 26,053,200 57,024,744 3,477.12 9.25 2,085,990 1,909,960
TTF 1.3 1.25 1.33 1.33 1.22 -50 -3.85% 1,268,700 491,916 29.99 46.30 22,500 43,200
VNL 18.65 18.6 18.6 18.65 18.6 -50 -0.27% 1,100 275,443 16.80 4.92 0 0
VTO 11.75 11.7 11.9 11.9 11.55 -50 -0.43% 811,900 934,440 56.98 10.23 0 0
FUEKIVND 11.88 11.82 11.8 11.85 11.77 -60 -0.51% 15,700 - - - 19,400 7,800
HHV 8.81 8.75 8.81 8.83 8.56 -60 -0.68% 4,181,400 5,026,979 306.52 7.05 487,600 725,300
HID 4.65 4.59 4.66 4.66 4.34 -60 -1.29% 502,000 352,312 21.48 - 0 5,500
PHC 3.64 3.58 3.5 3.63 3.4 -60 -1.65% 31,300 181,441 11.06 8.19 0 0
DRH 1.14 1.07 1.07 1.13 1.07 -70 -6.14% 4,088,200 132,367 8.07 - 0 0
FUEMAV30 23.34 23.27 23.15 23.27 22.96 -70 -0.30% 700 - - - 200 600
LSS 8.05 7.98 8 8 7.88 -70 -0.87% 64,600 718,412 43.81 5.89 0 0
SBV 6.28 6.21 5.86 6.21 5.85 -70 -1.11% 1,000 178,165 10.86 - 0 0
DHM 6.98 6.9 6.9 6.9 6.5 -80 -1.15% 5,200 238,296 14.53 41.32 0 0
HAX 8.5 8.42 8.48 8.52 8.25 -80 -0.94% 141,200 904,642 55.16 290.34 1,900 8,900
NO1 3.48 3.4 3.44 3.44 3.24 -80 -2.30% 90,000 83,639 5.10 10.69 0 100
TNI 4.28 4.2 4.37 4.45 4.2 -80 -1.87% 9,200 220,500 13.45 5.04 1,000 5,000
VPG 1.22 1.14 1.19 1.21 1.14 -80 -6.56% 669,500 100,794 6.15 - 0 0
ADG 8.1 8 8.1 8.66 8 -100 -1.23% 1,200 171,044 10.43 9.10 200 0
ANT 15.9 15.8 16.1 16.1 15.5 -100 -0.63% 21,500 464,652 28.33 2.69 0 0
C32 14.9 14.8 14.9 14.9 14.8 -100 -0.67% 10,100 444,863 27.13 8.48 0 0
D2D 22 21.9 22 22 21.8 -100 -0.45% 36,800 662,688 40.41 2.91 0 15,600
FUEDCMID 11.35 11.25 11.35 11.35 11.1 -100 -0.88% 18,700 - - - 500 0
FUEPHVNS 9.36 9.26 9.34 9.34 9.26 -100 -1.07% 3,700 - - - 102,100 0
MZG 12.3 12.2 12.3 12.3 12.05 -100 -0.81% 1,221,300 1,563,516 95.34 11.04 14,900 130,600
PDN 83.2 83.1 84.9 84.9 83.1 -100 -0.12% 2,400 4,617,520 281.56 11.31 0 0
PGV 21.1 21 21.05 21.1 20.65 -100 -0.47% 9,500 23,592,829 1,438.59 6.34 0 0
SAB 43 42.9 42.9 43.45 42.75 -100 -0.23% 474,800 55,021,926 3,355.00 12.82 156,600 219,700
ST8 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 129,800 56,586 3.45 - 0 0
TCL 29 28.9 29.05 29.05 28.5 -100 -0.34% 24,700 871,579 53.15 6.62 0 0
TMT 11.5 11.4 11 11.4 11 -100 -0.87% 1,400 420,409 25.63 6.69 0 0
TN1 11.4 11.3 11.4 11.4 11.1 -100 -0.88% 600 746,986 45.55 2.54 0 0
TRA 36.1 36 36.1 36.1 35.6 -100 -0.28% 1,400 2,984,439 181.98 6.88 0 0
VFG 42.25 42.15 42.25 42.25 42.15 -100 -0.24% 1,500 1,758,187 107.21 5.48 0 0
NHA 7.8 7.68 7.7 7.96 7.26 -120 -1.54% 528,900 547,329 33.37 4.54 1,500 2,200
SRF 7.9 7.78 7.8 7.98 7.41 -120 -1.52% 10,900 262,861 16.03 13.16 0 0
TDH 2.88 2.76 2.92 2.92 2.76 -120 -4.17% 88,000 310,922 18.96 2.87 1,800 2,000
HTN 7.35 7.22 7 7.54 7 -130 -1.77% 307,300 965,129 58.85 36.28 10,700 19,500
DPR 37.8 37.65 38.05 38.35 37.5 -150 -0.40% 622,500 3,271,255 199.47 11.32 14,100 102,000
KLB 11.1 10.95 11.1 11.25 10.55 -150 -1.35% 350,900 6,333,157 386.17 3.41 10,900 19,800
MSB 14.75 14.6 14.75 14.95 14.5 -150 -1.02% 15,311,700 54,662,400 3,333.07 8.09 14,700 968,200
NT2 23 22.85 23 23.2 22.8 -150 -0.65% 1,244,900 6,577,967 401.10 5.97 14,700 157,000
TPB 11.6 11.45 11.45 11.6 11.25 -150 -1.29% 6,768,500 36,527,045 2,227.26 4.29 195,900 300,100
VIB 13.8 13.65 13.7 13.8 13.6 -150 -1.09% 6,179,200 50,988,022 3,109.03 6.38 1,842,500 332,700
VIP 10.15 10 10.05 10.15 10 -150 -1.48% 115,900 684,709 41.75 10.41 0 0
YEG 7.96 7.81 7.75 8.09 7.75 -150 -1.88% 780,500 1,602,819 97.73 18.51 27,100 10,400
E1VFVN30 34 33.84 33.9 34 33.45 -160 -0.47% 454,100 - - - 103,530 241,600
GIL 7.93 7.77 7.91 7.92 7.38 -160 -2.02% 197,700 789,403 48.13 24.43 4,500 8,600
PIT 7.27 7.11 7.43 7.43 6.8 -160 -2.20% 1,000 101,035 6.16 - 0 0
FUEMITEC 10.98 10.8 10.8 10.8 10.8 -180 -1.64% 500 - - - 0 0
SMC 9.89 9.7 9.75 9.8 9.2 -190 -1.92% 33,900 713,986 43.54 3.96 0 1,200
TVB 6.39 6.2 6.5 6.5 6 -190 -2.97% 6,200 676,553 41.25 32.46 0 0
ACB 20.35 20.15 20.35 20.45 20.15 -200 -0.98% 11,569,900 116,959,102 7,131.65 6.67 1,666,210 5,105,560
DTL 11 10.8 11 11 10.8 -200 -1.82% 1,100 654,815 39.93 - 0 0
GSP 11.2 11 11.3 11.3 10.6 -200 -1.79% 196,100 816,953 49.81 8.45 0 0
ILB 19 18.8 19 19 18.8 -200 -1.05% 1,900 718,150 43.79 7.12 0 0
MWG 76.1 75.9 75.5 76.1 75 -200 -0.26% 2,801,400 112,005,181 6,829.58 15.90 1,900,720 1,913,500
NAB 12.35 12.15 12.2 12.4 12.05 -200 -1.62% 2,856,000 26,229,691 1,599.37 4.98 118,500 140,600
PAN 19 18.8 19.05 19.15 18.65 -200 -1.05% 723,600 4,712,656 287.36 6.13 15,400 284,200
SHP 30.9 30.7 31 31.1 30.7 -200 -0.65% 2,200 3,107,035 189.45 10.84 0 0
TCX 27.25 27.05 27.2 27.7 26.6 -200 -0.73% 3,068,100 75,048,962 4,576.16 9.97 496,050 699,400
VBB 12.2 12 12.2 12.4 12 -200 -1.64% 12,700 - - 7.55 0 400
VCF 286.7 286.5 286.5 286.5 286.5 -200 -0.07% 100 7,614,922 464.32 14.71 0 0
VNM 57.9 57.7 57.8 58.3 57.6 -200 -0.35% 1,355,700 120,590,429 7,353.07 14.32 266,720 308,200
BWE 41 40.75 41 41 40.25 -250 -0.61% 25,300 10,242,391 624.54 10.90 200 1,200
CIG 6.85 6.6 6.99 6.99 6.6 -250 -3.65% 5,800 336,864 20.54 2.96 0 0
CLL 27.15 26.9 27 27.1 26.9 -250 -0.92% 3,300 914,600 55.77 9.74 0 0
CSM 12.5 12.25 12.65 12.65 12.25 -250 -2.00% 79,400 1,269,409 77.40 29.81 2,300 2,000
DPM 22.15 21.9 22.2 22.35 21.85 -250 -1.13% 1,957,900 14,890,358 907.95 15.35 186,000 86,300
HTG 33.75 33.5 33 33.9 33 -250 -0.74% 4,000 1,447,280 88.25 4.47 0 0
PLX 37.6 37.35 38 38.55 37.15 -250 -0.66% 7,465,800 48,326,346 2,946.73 25.37 1,225,000 579,300
SZC 17.15 16.9 17.15 17.3 16.85 -250 -1.46% 256,600 3,041,761 185.47 9.58 35,600 38,700
TCO 10.55 10.3 10.5 10.5 9.84 -250 -2.37% 269,200 590,402 36.00 8.64 100 0
TV2 25.6 25.35 25.6 25.6 25.2 -250 -0.98% 48,100 1,711,788 104.38 18.09 0 500
APH 7.28 7.02 7.28 7.3 7.02 -260 -3.57% 426,600 1,712,068 104.39 10.46 5,200 10,500
PDV 9.05 8.77 9.24 9.24 8.72 -280 -3.09% 84,600 695,592 42.41 6.99 500 0
BAF 31.45 31.15 31.35 31.35 30.85 -300 -0.95% 1,604,300 11,364,296 692.94 62.42 2,600 322,300
BFC 62.4 62.1 60.6 62.8 60.6 -300 -0.48% 237,800 3,550,132 216.47 12.73 31,500 13,300
BIC 20.35 20.05 20.2 20.2 19.9 -300 -1.47% 24,300 4,051,444 247.04 7.36 1,400 100
CNG 21 20.7 21 21 20.5 -300 -1.43% 6,000 726,555 44.30 13.41 0 0
DHG 89.5 89.2 89.5 89.5 89.2 -300 -0.34% 14,300 11,662,550 711.13 14.14 3,200 0
HSL 8.4 8.1 8.3 8.67 8 -300 -3.57% 700,600 312,396 19.05 - 11,400 0
KDC 50.8 50.5 50.5 50.7 50.3 -300 -0.59% 50,200 13,955,438 850.94 28.01 9,000 400
SSB 17.1 16.8 17.15 17.35 16.8 -300 -1.75% 2,626,900 58,275,840 3,553.40 8.94 155,600 155,400
ADP 23.8 23.45 23.4 23.45 23.4 -350 -1.47% 800 540,284 32.94 7.07 0 0
CMG 20.4 20.05 20.2 20.4 19.8 -350 -1.72% 393,700 4,669,483 284.72 11.30 10,800 116,300
MIG 16.35 16 16.1 16.3 16 -350 -2.14% 152,400 3,384,055 206.34 10.30 9,400 53,000
PVT 25.55 25.2 25.85 25.95 25 -350 -1.37% 7,094,800 13,026,357 794.29 12.14 974,000 487,470
TVS 13.35 13 13.3 13.3 12.9 -350 -2.62% 90,200 3,180,365 193.92 8.67 1,100 23,060
CRE 6.38 6 6.3 6.3 5.98 -380 -5.96% 221,100 2,782,071 169.64 37.97 13,300 101,900
PGC 15.4 15 15.4 15.4 14.9 -400 -2.60% 59,300 905,089 55.19 12.44 3,200 0
PHR 33.3 32.9 33.3 33.7 32.7 -400 -1.20% 480,300 8,024,238 489.28 10.14 0 0
UIC 54 53.6 53.6 53.6 53.6 -400 -0.74% 300 444,880 27.13 4.39 0 0
VCK 26.9 26.5 27.1 27.2 26.5 -400 -1.49% 1,849,300 64,525,372 3,934.47 9.66 198,600 238,900
FUEVN100 24.48 24.04 24.38 24.6 24.01 -440 -1.80% 63,900 - - - 3,000 21,800
HCM 23.6 23.15 23.6 23.7 23 -450 -1.91% 2,454,700 31,760,546 1,936.62 15.77 54,800 820,600
ABT 50 49.5 50 50 49.5 -500 -1.00% 300 582,974 35.55 4.40 0 0
DGW 47.75 47.25 47.75 47.9 47.15 -500 -1.05% 1,233,100 10,553,807 643.52 18.96 616,720 134,200
MCH 143.5 143 143.3 144 141.9 -500 -0.35% 804,200 186,958,908 11,399.93 25.73 359,170 64,300,670
SJS 51.7 51.2 51.1 51.2 51 -500 -0.97% 6,700 15,230,711 928.70 41.97 100 100
VOS 12.6 12.1 12.6 12.6 12.05 -500 -3.97% 1,695,400 1,694,000 103.29 5.56 135,400 111,700
SVT 9.29 8.76 8.8 8.8 8.66 -530 -5.71% 13,000 151,644 9.25 5.65 0 0
ELC 11.8 11.25 11.55 11.6 11.25 -550 -4.66% 564,700 1,238,262 75.50 8.68 20,600 64,000
LBM 27.9 27.35 27.9 27.9 27.3 -550 -1.97% 12,800 1,367,500 83.38 7.70 0 11,200
REE 45.5 44.95 45.55 45.6 44.4 -550 -1.21% 982,500 28,021,787 1,708.65 9.63 9,920 12,000
SZL 28.6 28.05 29.3 29.3 28 -550 -1.92% 37,200 1,351,979 82.44 6.81 0 0
HAS 8.48 7.91 7.91 7.91 7.91 -570 -6.72% 2,800 61,698 3.76 - 0 2,800
NTC 132.1 131.5 131.4 133.2 131.4 -600 -0.45% 1,200 3,155,997 192.44 9.81 0 0
SCS 43.5 42.9 43.15 43.45 42.9 -600 -1.38% 203,200 4,422,891 269.69 6.03 3,700 125,910
VHC 53 52.4 53.7 53.7 52 -600 -1.13% 474,400 10,975,346 669.23 8.29 20,300 59,400
TPC 9.64 8.97 8.97 8.97 8.97 -670 -6.95% 200 150,848 9.20 25.70 0 0
KOS 11.1 10.35 10.35 10.35 10.35 -750 -6.76% 2,147,600 2,240,582 136.62 117.61 0 0
ASG 16.45 15.65 15.65 15.65 15.65 -800 -4.86% 400 1,420,780 86.63 17.84 0 0
RAL 73 72.2 73 73 72 -800 -1.10% 9,700 1,700,124 103.67 4.71 0 0
TLG 54.8 54 54.8 54.8 53.8 -800 -1.46% 307,400 5,212,530 317.84 13.52 89,900 168,300
BCM 39.15 38.3 39.15 39.15 38 -850 -2.17% 446,500 39,640,500 2,417.10 11.79 39,700 72,000
DHA 54.5 53.6 54.5 54.5 53.2 -900 -1.65% 8,500 789,050 48.11 7.19 0 100
DVP 75.9 75 75.9 75.9 74.9 -900 -1.19% 13,300 3,000,000 182.93 8.87 100 0
PVP 25 24.1 25.15 25.15 24 -900 -3.60% 1,150,300 2,499,229 152.39 13.62 121,200 105,600
BSR 32 31.05 32.3 32.4 31.05 -950 -2.97% 10,914,300 155,476,655 9,480.28 29.86 814,100 1,051,900
GVR 33.85 32.85 34.35 34.35 32.85 -1,000 -2.95% 3,531,800 131,400,000 8,012.20 26.28 0 0
SRC 35 34 34 34 34 -1,000 -2.86% 400 1,240,379 75.63 38.77 0 0
VTP 48 47 48.1 48.65 46.4 -1,000 -2.08% 1,031,100 9,488,603 578.57 16.42 97,900 51,900
VVS 83 82 83 83.4 81.2 -1,000 -1.20% 253,400 3,530,100 215.25 5.50 16,400 9,800
VPI 56.6 55.5 56.5 56.6 55.1 -1,100 -1.94% 1,437,500 19,539,018 1,191.40 45.45 45,000 50,600
DCL 50.1 48.8 50 50 46.8 -1,300 -2.59% 278,800 3,564,402 217.34 182.77 0 0
FRT 150.9 149.6 148.5 150.9 148.4 -1,300 -0.86% 514,500 26,750,732 1,631.14 32.15 183,000 97,640
GAS 82 80.7 82.2 83.6 80.7 -1,300 -1.59% 983,500 194,725,045 11,873.48 17.37 104,500 129,800
VGC 44.5 43.1 44.4 44.6 43.1 -1,400 -3.15% 1,084,400 19,323,885 1,178.29 13.77 252,700 16,700
PGD 21.9 20.45 22.4 22.4 20.45 -1,450 -6.62% 300 2,024,495 123.44 12.95 0 0
HAH 51.8 50.3 52 52 50.3 -1,500 -2.90% 1,283,700 9,649,572 588.39 7.36 167,800 466,330
BVH 77.9 76.2 77.9 78.8 75.7 -1,700 -2.18% 652,700 56,564,995 3,449.09 19.94 76,500 27,700
FPT 59.7 57.9 59.7 60 57.5 -1,800 -3.02% 10,851,700 109,183,631 6,657.54 11.10 885,490 2,970,010
HRC 31.85 29.8 29.8 29.8 29.8 -2,050 -6.44% 100 900,157 54.89 25.62 0 0
VDP 34.9 32.6 32.5 32.6 32.5 -2,300 -6.59% 700 1,043,734 63.64 11.28 0 0
VIC 228 225.5 227.8 229 225.5 -2,500 -1.10% 3,032,200 1,750,373,040 106,730.06 157.47 170,040 303,650
DHC 39.2 36.5 39.2 39.2 36.5 -2,700 -6.89% 1,611,500 3,878,111 236.47 9.15 159,400 237,330
DXV 3 0 0 0.00% - 29,700 1.81 - 0 0
VNS 6.54 0 0 0.00% - 443,799 27.06 - 0 0
HAP 7.19 0 0 0.00% - 797,675 48.64 - 0 0
GTA 7.32 0 0 0.00% - 71,956 4.39 - 0 0
CMV 7.55 0 0 0.00% - 137,077 8.36 - 0 0
SPM 8.6 0 0 0.00% - 118,422 7.22 - 0 0
PJT 9.15 0 0 0.00% - 227,677 13.88 - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
ABR 10.35 0 0 0.00% - 207,000 12.62 - 0 0
BRC 10.9 0 0 0.00% - 134,887 8.22 - 0 0
VTB 11.2 0 0 0.00% - 121,011 7.38 - 0 0
FUEVN50G 11.9 0 0 0.00% - - - - 0 0
HTV 11.9 0 0 0.00% - 155,938 9.51 - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
DBT 13 0 0 0.00% - 285,574 17.41 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.85 - 0 0
TVT 15.95 0 0 0.00% - 334,950 20.42 - 0 0
CCI 16.15 0 0 0.00% - 377,718 23.03 - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
SC5 17.4 0 0 0.00% - 260,713 15.90 - 0 0
SVC 17.9 0 0 0.00% - 1,669,493 101.80 - 0 0
SFC 18.2 0 0 0.00% - 205,505 12.53 - 0 0
LAF 19 0 0 0.00% - 289,332 17.64 - 0 0
OPC 19.95 0 0 0.00% - 1,495,036 91.16 - 0 0
HNA 21.1 0 0 0.00% - 4,963,400 302.65 - 0 0
SSC 21.25 0 0 0.00% - 282,025 17.20 - 0 0
CRV 22.5 0 0 0.00% - 15,466,497 943.08 - 0 0
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
L10 24 0 0 0.00% - 234,960 14.33 - 0 0
COM 24.9 0 0 0.00% - 351,604 21.44 - 0 0
SFI 26.45 0 0 0.00% - 651,914 39.75 - 0 0
CVT 26.8 0 0 0.00% - 983,316 59.96 - 0 0
S4A 31.6 0 0 0.00% - 1,333,520 81.31 - 0 0
TMS 33 0 0 0.00% - 6,098,812 371.88 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
BTT 39.5 0 0 0.00% - 533,250 32.52 - 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.17 - 0 0
CLW 47.6 0 0 0.00% - 618,800 37.73 - 0 0
CLC 54 0 0 0.00% - 1,415,209 86.29 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
合計 8,254,563,992 503,327.07 112,999,210 171,005,500
▼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