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

2026/07/27 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 1,669.01
-17.10/-1.01%
売買高（相対取引を含む） 635,422,543 株
（前日比 +7.77%）
値上がり銘柄数 84
値下がり銘柄数 269
変わらず銘柄数 74
総銘柄数 427
売買代金（相対取引を含む） 14,575,481 百万VND
（前日比 +4.87%）
前日終値 1686.11 (07/24) 
始値 1694.78
高値  1700.69
安値 1662.85 
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) 44,271,800 84,634,960 -40,363,160
VNX Allshare 2,684.43 -36.23 -1.33% VNSML 1,200.95 -17.82 -1.46% VN50Growth 955.31 -12.35 -1.28%
VN30 1,806.50 -22.86 -1.25% VNALL 1,706.57 -21.98 -1.27% VN Diamond 2,064.35 -35.15 -1.67%
VNMID 1,798.01 -47.79 -2.59% VNFIN Lead 2,577.10 -49.06 -1.87% VNMITECH 730.60 -17.12 -2.29%
VN100 1,729.22 -22.27 -1.27% VNFIN Select 2,773.38 -35.42 -1.26% VNDIVIDEND 822.56 -18.23 -2.17%
VNSHINE 760.39 -14.25 -1.84%
産業トレンド
-1.20 -0.96 -0.28 -1.66 -0.84 -1.69
+0.28 -0.57 -2.72 -0.64 -0.96 - -
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（2026/07/27 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
MCH 135 137.5 135 138 135 +2,500 +1.85% 553,100 179,768,180 11,165.73 24.74 178,110 50,150
PNJ 30.75 32.9 30.95 32.9 30.9 +2,150 +6.99% 10,257,100 16,835,652 1,045.69 4.30 2,825,650 2,920,830
STG 30.85 32.95 30.95 32.95 28.7 +2,100 +6.81% 1,300 3,237,448 201.08 11.03 0 500
NAF 45.55 47.45 45.6 47.6 45.35 +1,900 +4.17% 583,700 2,903,086 180.32 18.49 331,600 33,100
VDP 38.1 40 35.45 40 35.45 +1,900 +4.99% 300 883,336 54.87 13.85 0 0
PHR 55.2 57 56 57.3 55.4 +1,800 +3.26% 489,600 7,723,454 479.72 17.58 66,400 70,700
HRC 34.95 36.6 35 36.8 35 +1,650 +4.72% 1,700 1,105,562 68.67 31.47 0 0
LPB 52.4 54 53.5 56 53.2 +1,600 +3.05% 5,562,100 161,313,233 10,019.46 14.12 1,560,000 293,700
FUEKIVFS 17.1 18.28 18.28 18.28 18.28 +1,180 +6.9% 200 - - - 0 0
HPA 30.4 31.45 30.35 31.75 30.35 +1,050 +3.45% 67,500 8,963,250 556.72 5.38 0 20,400
PGI 19.25 20.25 19.25 20.5 19.25 +1,000 +5.19% 25,800 2,245,660 139.48 9.15 0 0
VHM 130 131 130.6 133.9 129 +1,000 +0.77% 3,707,500 538,070,973 33,420.56 12.84 653,120 1,180,620
HTV 13 13.8 12.2 13.85 12.1 +800 +6.15% 33,300 180,835 11.23 11.40 0 0
DBD 48.2 48.95 48.2 49.5 48.2 +750 +1.56% 4,000 4,625,249 287.28 18.31 100 1,300
ASP 10.15 10.85 10.5 10.85 10.3 +700 +6.9% 494,900 405,134 25.16 29.01 3,200 6,600
SFC 15.85 16.5 16.5 16.5 16.5 +650 +4.1% 100 186,309 11.57 9.39 0 0
C32 15.35 15.95 15.05 16.1 15.05 +600 +3.91% 1,600 479,430 29.78 9.14 0 500
CVT 26.3 26.85 26.85 26.85 26.85 +550 +2.09% 800 985,150 61.19 19.71 0 0
OPC 20.95 21.5 21.5 21.5 21.5 +550 +2.63% 1,900 1,377,094 85.53 13.98 0 0
PC1 21.1 21.65 21.5 22.3 20.9 +550 +2.61% 3,528,900 8,904,328 553.06 9.69 830,100 513,700
PGD 22.4 22.95 22.5 22.95 22.5 +550 +2.46% 1,700 2,271,988 141.12 14.53 0 0
HAS 7.8 8.33 7.71 8.33 7.71 +530 +6.79% 11,500 64,974 4.04 - 0 11,400
ACG 30.4 30.9 31.9 31.9 30.4 +500 +1.64% 6,800 4,659,348 289.40 9.25 0 300
ADP 22.2 22.7 23 23 22.2 +500 +2.25% 2,500 523,005 32.48 6.84 0 100
BVH 57 57.5 57.1 58.8 57 +500 +0.88% 240,100 42,683,559 2,651.15 15.05 58,200 26,000
TDM 58.5 59 58 59.9 58 +500 +0.85% 3,200 6,554,900 407.14 33.75 0 0
TDP 27.6 28.1 27.6 28.3 27.6 +500 +1.81% 331,400 2,632,958 163.54 25.66 300 14,200
TMP 46.5 47 47 47 47 +500 +1.08% 1,500 3,290,000 204.35 10.36 0 0
FUEFCV50 14.52 15 14.5 15.15 14.22 +480 +3.31% 1,700 - - - 0 0
FDC 22.4 22.85 20.85 22.85 20.85 +450 +2.01% 600 882,695 54.83 4.12 0 0
VIC 213.1 213.5 215 215 210.9 +400 +0.19% 2,911,700 1,657,226,803 102,933.34 149.09 496,640 434,140
BMC 11 11.35 11.35 11.75 11 +350 +3.18% 12,200 140,656 8.74 17.85 0 0
FUEDCMID 11.35 11.7 11.83 11.84 11.7 +350 +3.08% 2,200 - - - 0 100
FUESSV50 28.1 28.45 29.33 29.35 28.45 +350 +1.25% 2,200 - - - 0 0
SBG 11.6 11.95 11.85 11.95 11.5 +350 +3.02% 39,600 716,999 44.53 15.58 0 1,100
GTA 8.16 8.5 8.5 8.5 8.5 +340 +4.17% 100 83,555 5.19 14.03 0 0
ANT 24.6 24.9 24.4 25.5 23.9 +300 +1.22% 3,400 597,692 37.12 4.24 0 0
HVH 10.75 11.05 10.85 11.05 10.65 +300 +2.79% 253,100 7,717,072 479.32 11.47 2,700 400
HVN 21.2 21.5 21.85 22.5 21.5 +300 +1.42% 690,000 66,897,212 4,155.11 7.29 112,270 13,440
L10 23.2 23.5 23.5 23.5 23.5 +300 +1.29% 100 230,065 14.29 6.11 0 0
ABR 11.1 11.35 11.35 11.35 11.35 +250 +2.25% 100 227,000 14.10 15.23 100 0
DHC 29.25 29.5 29.9 30 29.1 +250 +0.85% 147,100 3,134,364 194.68 7.40 0 76,770
DBT 12.6 12.8 12.6 13.2 12.6 +200 +1.59% 13,900 281,181 17.46 20.85 0 0
DRL 41.3 41.5 42 42 41.5 +200 +0.48% 4,600 394,250 24.49 8.81 0 2,000
TSA 15 15.2 15 15.25 15 +200 +1.33% 43,700 614,460 38.17 21.59 0 0
TVB 6.9 7.08 7.08 7.08 6.81 +180 +2.61% 6,300 772,580 47.99 37.07 0 800
MIG 16.5 16.65 16.5 17 16.5 +150 +0.91% 15,000 3,521,533 218.73 10.72 7,700 0
SGT 9.9 10.05 10.4 10.4 9.45 +150 +1.52% 24,400 1,487,432 92.39 4.47 0 0
SSB 15.4 15.55 15.45 15.55 15.3 +150 +0.97% 1,844,400 53,317,840 3,311.67 8.27 108,500 84,900
DHM 6.36 6.5 6.36 6.75 6.3 +140 +2.2% 21,800 224,482 13.94 38.92 0 0
TDG 2.56 2.7 2.58 2.73 2.56 +140 +5.47% 206,000 65,370 4.06 11.44 0 0
AAM 6.89 6.99 6.9 6.99 6.89 +100 +1.45% 4,300 73,054 4.54 41.61 0 0
CLL 30.4 30.5 30.2 31.1 30.2 +100 +0.33% 18,900 1,037,000 64.41 11.04 500 1,000
CSM 14.2 14.3 14.15 14.35 14.1 +100 +0.7% 399,200 1,481,841 92.04 34.79 0 14,000
CTD 55.1 55.2 56.3 57.9 55 +100 +0.18% 533,400 6,172,642 383.39 12.11 116,600 58,870
DHG 90.9 91 91 91.7 91 +100 +0.11% 3,400 11,897,892 739.00 14.43 0 0
DVP 75.3 75.4 75.3 75.5 75 +100 +0.13% 13,800 3,016,000 187.33 8.92 900 0
KOS 35.4 35.5 35.7 35.7 35.2 +100 +0.28% 112,900 7,685,087 477.33 403.41 1,400 5,600
PAC 15 15.1 15.1 15.5 14.85 +100 +0.67% 175,300 1,157,832 71.92 9.94 400 13,900
SAB 46.5 46.6 46.7 47.15 46.45 +100 +0.22% 892,500 59,767,407 3,712.26 13.92 242,860 23,200
SHI 14 14.1 14.05 14.15 13.9 +100 +0.71% 107,000 2,396,289 148.84 47.64 0 2,700
TBC 31.9 32 31.55 32 31.55 +100 +0.31% 4,500 2,032,000 126.21 10.57 800 1,300
TNT 9.4 9.5 9.2 9.5 9 +100 +1.06% 7,600 484,500 30.09 35.45 0 0
VSI 16.75 16.85 17.9 17.9 16.85 +100 +0.6% 700 222,420 13.81 6.84 0 0
HII 6.12 6.21 6.54 6.54 6.18 +90 +1.47% 575,100 457,447 28.41 9.01 6,200 1,400
TCR 2.12 2.21 2.12 2.21 2.12 +90 +4.25% 400 22,908 1.42 50.23 0 0
PLP 4.1 4.18 4.1 4.2 3.82 +80 +1.95% 99,400 376,199 23.37 10.17 0 5,000
FCM 3.07 3.14 3.08 3.18 3.06 +70 +2.28% 16,800 145,152 9.02 8.60 6,000 0
SHA 3.9 3.97 3.78 3.97 3.78 +70 +1.79% 1,500 139,421 8.66 8.32 0 0
HHP 15.2 15.25 15.2 15.5 15.1 +50 +0.33% 807,400 1,319,954 81.98 30.56 0 103,600
MZG 11.4 11.45 11.65 11.65 11.3 +50 +0.44% 542,000 1,334,000 82.86 10.36 5,100 125,400
NNC 40.9 40.95 39.2 40.95 38.05 +50 +0.12% 123,800 897,624 55.75 6.67 0 600
SAV 12.75 12.8 12.8 12.8 12.8 +50 +0.39% 200 354,950 22.05 34.32 0 0
SJD 13.9 13.95 13.95 13.95 13.8 +50 +0.36% 61,700 962,531 59.78 5.99 5,200 5,700
VID 4.65 4.7 4.8 4.8 4.6 +50 +1.08% 1,100 191,930 11.92 427.27 0 0
VNL 18.85 18.9 18.8 18.9 18.8 +50 +0.27% 11,100 267,255 16.60 5.00 0 5,000
FUEKIV30 12.5 12.54 12.6 12.65 12.4 +40 +0.32% 25,600 - - - 23,100 18,600
NHH 9.77 9.8 9.77 9.8 9.77 +30 +0.31% 600 1,107,047 68.76 7.62 0 500
DAH 2.48 2.5 2.55 2.59 2.49 +20 +0.81% 74,900 210,500 13.07 - 0 0
KMR 2.31 2.33 2.31 2.36 2.23 +20 +0.87% 8,000 132,525 8.23 26.48 0 0
RYG 9.14 9.16 9.18 9.18 9.08 +20 +0.22% 18,300 412,200 25.60 11.04 0 0
SVD 4.15 4.17 4.17 4.4 4 +20 +0.48% 23,900 115,117 7.15 90.65 0 1,500
HAP 7.1 7.11 7.02 7.15 6.91 +10 +0.14% 19,300 788,800 48.99 - 0 0
MHC 8.3 8.31 8.3 8.31 8.3 +10 +0.12% 5,300 361,287 22.44 2.20 0 2,800
ABS 3.1 3.1 3.1 3.2 3.01 0 0.00% 306,400 248,000 15.40 - 0 0
ACL 12.9 12.9 12.8 12.9 12.4 0 0.00% 3,600 647,051 40.19 18.89 0 0
AFX 10 10 10 10 9.95 0 0.00% 57,700 350,000 21.74 7.40 0 0
AGG 11 11 10.6 11 10.55 0 0.00% 343,800 1,787,809 111.04 4.71 1,200 900
BRC 12 12 12 12.3 11.5 0 0.00% 26,300 148,500 9.22 7.14 200 0
BWE 43.7 43.7 43.7 43.7 43 0 0.00% 45,700 9,610,882 596.95 11.68 3,200 9,500
C47 9 9 9 9 8.8 0 0.00% 7,500 327,080 20.32 6.26 200 0
CDC 18.3 18.3 18.3 18.5 18 0 0.00% 96,700 1,931,479 119.97 51.69 0 300
CTF 17.15 17.15 17.35 17.35 16.75 0 0.00% 393,900 1,640,464 101.89 180.53 1,600 20,100
DAT 7.97 7.97 7.97 7.97 7.97 0 0.00% 1,100 551,750 34.27 7.68 0 0
DCL 38.05 38.05 38 38.1 38 0 0.00% 454,800 2,779,211 172.62 142.51 0 0
DTL 10.05 10.05 10.05 10.2 10.05 0 0.00% 800 609,341 37.85 - 0 0
FRT 107.8 107.8 108.1 109.5 106.9 0 0.00% 372,900 19,276,263 1,197.28 23.17 309,700 36,730
FUCVREIT 7.11 7.11 7.11 7.11 7.11 0 0.00% 300 - - - 0 100
FUEIP100 12.62 12.62 12.62 12.62 12.62 0 0.00% 200 - - - 0 0
GDT 15.45 15.45 15.45 15.9 15.45 0 0.00% 3,800 380,845 23.65 5.28 0 0
GMH 6.9 6.9 6.46 6.99 6.46 0 0.00% 2,700 113,850 7.07 6.39 0 0
HTL 20.3 20.3 20.3 20.3 20.3 0 0.00% 1,100 243,600 15.13 9.80 0 0
IMP 35 35 35.65 35.7 32.65 0 0.00% 12,600 5,390,314 334.80 17.71 0 800
JVC 3 3 3.03 3.05 2.98 0 0.00% 50,700 337,501 20.96 6.76 200 0
KDC 48.7 48.7 48.7 48.7 47.5 0 0.00% 110,800 13,458,016 835.90 27.01 2,700 28,700
LIX 25 25 24.95 25.8 24.85 0 0.00% 47,300 1,620,000 100.62 9.04 0 13,300
MCM 26.8 26.8 26.9 26.9 26.3 0 0.00% 4,500 2,948,000 183.11 15.18 0 0
MSN 63.9 63.9 65 65.1 63.5 0 0.00% 4,605,200 93,317,938 5,796.15 23.58 450,800 260,030
REE 44.4 44.4 45.5 45.5 43.85 0 0.00% 569,800 27,656,717 1,717.81 9.51 140,800 0
S4A 31.5 31.5 31.5 31.5 31.5 0 0.00% 200 1,329,300 82.57 9.12 0 0
SAM 5.71 5.71 5.71 5.73 5.55 0 0.00% 257,600 2,169,577 134.76 22.75 2,000 10,800
SJS 47.2 47.2 47.2 47.5 46 0 0.00% 187,400 14,040,812 872.10 38.69 600 4,500
SMB 38.5 38.5 38.5 38.5 38.5 0 0.00% 3,000 1,149,096 71.37 7.51 0 0
TCT 18.05 18.05 18.05 18.05 18.05 0 0.00% 400 230,823 14.34 9.05 0 0
TRC 74.5 74.5 75.9 76.4 74.5 0 0.00% 18,500 2,235,000 138.82 8.74 0 800
TTA 10.5 10.5 10.5 10.65 10.2 0 0.00% 166,900 1,874,870 116.45 10.05 0 0
TTF 1.85 1.85 1.81 1.9 1.81 0 0.00% 283,200 728,035 45.22 68.52 10,820 13,900
TVT 15.75 15.75 15.7 15.75 15.7 0 0.00% 200 330,750 20.54 8.47 0 0
VBB 13.95 13.95 13.5 13.95 13.45 0 0.00% 33,500 - - 8.78 0 0
VCF 290.6 290.6 290.6 290.6 290.6 0 0.00% 300 7,723,897 479.75 14.92 0 0
VPD 20.7 20.7 20.7 20.7 20.7 0 0.00% 3,700 2,206,405 137.04 8.41 0 0
YEG 7.62 7.62 7.62 7.71 7.09 0 0.00% 1,340,400 1,563,826 97.13 18.06 4,600 37,300
ADS 7.51 7.5 7.51 7.59 7.5 -10 -0.13% 14,900 572,960 35.59 5.92 0 0
APG 4.63 4.62 4.77 4.77 4.51 -10 -0.22% 120,800 1,033,133 64.17 192.50 0 4,400
APH 5.35 5.34 5.35 5.38 5.34 -10 -0.19% 159,200 1,302,342 80.89 7.96 0 0
LGL 4.97 4.96 4.97 4.97 4.9 -10 -0.20% 23,500 255,426 15.86 12.49 0 0
PHC 4.35 4.34 4.4 4.4 4.19 -10 -0.23% 1,400 219,960 13.66 9.93 0 0
PTL 1.81 1.8 1.83 1.83 1.76 -10 -0.55% 49,700 180,000 11.18 15.00 0 0
TEG 5.91 5.9 6.1 6.1 5.85 -10 -0.17% 600 712,759 44.27 31.89 0 0
TLD 8.41 8.4 8.4 8.4 8.36 -10 -0.12% 57,300 653,027 40.56 9.86 0 2,300
TLH 3.92 3.91 3.92 3.94 3.91 -10 -0.26% 92,400 439,171 27.28 86.89 0 0
VPG 1.9 1.89 1.86 1.91 1.86 -10 -0.53% 95,500 167,106 10.38 - 0 0
YBM 9.99 9.98 9.98 9.98 9.98 -10 -0.10% 100 321,102 19.94 6.24 0 0
ADG 8.5 8.48 8.47 8.48 8.47 -20 -0.24% 1,000 181,307 11.26 9.65 0 0
BKG 2.21 2.19 2.15 2.26 2.12 -20 -0.90% 62,200 156,824 9.74 15.53 0 0
BTP 7.8 7.78 7.79 8 7.78 -20 -0.26% 10,800 470,578 29.23 11.05 0 0
DRC 10 9.98 10.05 10.15 9.98 -20 -0.20% 145,000 1,541,204 95.73 13.01 0 0
KHP 9.65 9.63 9.6 9.65 9.6 -20 -0.21% 7,200 581,428 36.11 10.26 0 0
PDV 8.48 8.46 8.32 8.46 8.31 -20 -0.24% 1,300 671,004 41.68 6.74 0 0
ST8 2.59 2.57 2.53 2.61 2.5 -20 -0.77% 23,500 66,103 4.11 - 0 0
TCI 10 9.98 9.9 9.98 9.6 -20 -0.20% 132,300 1,153,897 71.67 98.81 0 8,200
AAA 6.78 6.75 6.78 6.83 6.68 -30 -0.44% 641,600 2,657,763 165.08 6.99 0 104,500
CRC 5.95 5.92 5.94 5.95 5.88 -30 -0.50% 219,300 631,664 39.23 6.65 0 2,400
TSC 2 1.97 2.01 2.07 1.95 -30 -1.50% 88,600 387,812 24.09 - 0 0
CIG 7.19 7.15 7.15 7.15 7.15 -40 -0.56% 1,300 364,936 22.67 3.21 0 0
KHG 4.79 4.75 4.78 4.78 4.68 -40 -0.84% 2,657,100 2,134,817 132.60 31.05 0 194,900
VCA 6.09 6.05 6.1 6.1 6.05 -40 -0.66% 300 91,883 5.71 - 0 0
VIP 9.97 9.93 9.99 9.99 9.93 -40 -0.40% 16,200 679,916 42.23 10.33 0 0
AAN 15.25 15.2 15.2 15.3 15.2 -50 -0.33% 30,300 1,393,079 86.53 12.26 0 0
ASM 5.67 5.62 5.62 5.69 5.62 -50 -0.88% 466,500 2,288,431 142.14 56.20 0 53,600
BAF 28.9 28.85 28.9 28.9 28.45 -50 -0.17% 2,784,200 10,525,199 653.74 57.82 72,200 218,100
D2D 26.1 26.05 25.8 26.4 25.8 -50 -0.19% 18,400 788,266 48.96 3.46 500 0
GEG 11.95 11.9 12 12.1 11.9 -50 -0.42% 142,400 5,149,327 319.83 6.85 1,200 22,000
GSP 10.55 10.5 10.5 10.6 10.5 -50 -0.47% 59,300 708,929 44.03 8.06 0 0
MCP 27.25 27.2 27.25 27.25 27.1 -50 -0.18% 19,200 540,414 33.57 58.37 0 0
SBT 20.75 20.7 20.75 20.75 20.45 -50 -0.24% 568,500 18,762,791 1,165.39 24.82 23,900 79,930
TCO 10.6 10.55 10.45 10.85 10.45 -50 -0.47% 84,400 330,433 20.52 8.85 100 2,000
TRA 37.25 37.2 37.25 37.5 37 -50 -0.13% 5,800 1,541,960 95.77 7.11 0 200
VSH 42.8 42.75 42.8 42.8 42.75 -50 -0.12% 2,700 10,099,313 627.29 11.71 0 0
VTO 10.2 10.15 10.2 10.35 10.15 -50 -0.49% 68,400 810,647 50.35 8.87 0 0
HID 3.33 3.27 3.33 3.33 3.21 -60 -1.80% 109,000 250,993 15.59 46.06 900 16,800
HPX 4.1 4.04 4.1 4.13 3.95 -60 -1.46% 423,900 1,228,841 76.33 10.41 0 14,600
HQC 2.15 2.09 2.16 2.22 2.09 -60 -2.79% 2,086,800 1,205,092 74.85 17.13 15,000 10,000
PTC 6.06 6 6.47 6.47 6 -60 -0.99% 600 193,150 12.00 3.95 0 0
DLG 2.19 2.12 2.22 2.23 2.12 -70 -3.20% 585,700 634,537 39.41 1.74 4,400 12,600
FUEVN100 24.86 24.79 24.9 25.4 24.2 -70 -0.28% 81,100 - - - 600 46,800
OGC 2.12 2.05 2.12 2.12 2.05 -70 -3.30% 242,500 615,000 38.20 9.15 5,300 21,700
SRF 7.09 7.02 6.71 7.2 6.71 -70 -0.99% 17,900 237,183 14.73 11.88 0 0
DTA 3.57 3.49 3.35 3.54 3.35 -80 -2.24% 4,400 63,029 3.91 317.27 0 0
HAR 2.93 2.85 2.85 2.93 2.81 -80 -2.73% 5,700 272,700 16.94 15.92 0 900
DRH 1.52 1.43 1.51 1.54 1.43 -90 -5.92% 110,300 176,902 10.99 - 0 0
FUEVN50G 11.89 11.8 11.89 11.89 11.5 -90 -0.76% 3,300 - - - 0 0
ABT 50.1 50 50.6 50.6 50 -100 -0.20% 3,900 588,863 36.58 4.44 700 1,500
ASG 16.95 16.85 16.1 16.9 16 -100 -0.59% 8,000 1,529,722 95.01 19.21 100 0
AST 62.5 62.4 62.5 62.5 62.4 -100 -0.16% 1,600 2,808,000 174.41 11.64 0 1,100
BCE 5.7 5.6 5.7 5.7 5.55 -100 -1.75% 106,700 235,199 14.61 2.19 0 0
DSC 10.45 10.35 10.45 10.45 10 -100 -0.96% 50,000 2,882,182 179.02 8.16 0 2,800
FMC 34.35 34.25 34.3 34.3 33.9 -100 -0.29% 7,600 2,239,569 139.10 6.42 100 200
FUEKIVND 11.51 11.41 11.51 11.51 11.41 -100 -0.87% 10,100 - - - 10,000 10,100
ICT 16.9 16.8 16.45 16.8 16.45 -100 -0.59% 600 540,708 33.58 17.00 0 0
ILB 20.05 19.95 20.05 20.05 19.9 -100 -0.50% 22,900 762,080 47.33 7.56 2,000 0
NBB 17.15 17.05 16.85 17.15 16.8 -100 -0.58% 53,400 1,713,110 106.40 191.57 0 600
NKG 10.5 10.4 10.5 10.7 10.4 -100 -0.95% 1,920,000 5,120,169 318.02 23.01 100 395,900
PDN 96.1 96 95.4 96.1 95.1 -100 -0.10% 1,600 5,334,319 331.32 13.06 0 0
PGV 22.4 22.3 22.35 22.4 22.3 -100 -0.45% 2,300 25,053,337 1,556.11 6.73 0 0
SIP 46.7 46.6 46.7 47.25 46.5 -100 -0.21% 138,600 11,282,463 700.77 9.37 2,500 100
TN1 13.8 13.7 13.7 13.7 13.7 -100 -0.72% 500 823,308 51.14 3.08 0 0
TV2 23.75 23.65 23.75 24.35 23.3 -100 -0.42% 106,000 1,596,994 99.19 16.88 3,500 37,500
VCB 54.1 54 54.5 54.8 53.5 -100 -0.18% 2,581,300 451,206,455 28,025.25 14.01 591,060 516,600
VFG 45.9 45.8 45.8 47 45.8 -100 -0.22% 10,400 1,910,438 118.66 5.95 400 100
VRC 12.4 12.3 11.75 12.3 11.7 -100 -0.81% 112,800 615,000 38.20 1,025.00 0 0
HTN 6.71 6.6 6.55 6.71 6.55 -110 -1.64% 105,600 588,168 36.53 33.17 0 3,700
PPC 9.01 8.9 9.01 9.05 8.9 -110 -1.22% 47,600 2,853,456 177.23 17.28 3,000 3,400
SBV 6 5.89 5.58 5.89 5.58 -110 -1.83% 200 168,984 10.50 - 0 0
CRE 6.62 6.5 6.6 6.6 6.45 -120 -1.81% 116,300 3,013,910 187.20 41.14 6,100 4,300
FIR 4.86 4.74 4.86 4.86 4.69 -120 -2.47% 178,100 334,974 20.81 169.29 0 5,400
FIT 3.07 2.95 3.12 3.12 2.95 -120 -3.91% 245,500 1,002,802 62.29 25.00 0 0
AAT 2.58 2.45 2.44 2.5 2.43 -130 -5.04% 70,800 173,507 10.78 7.31 0 8,500
DXG 10.1 9.97 10.05 10.4 9.97 -130 -1.29% 16,114,100 12,643,007 785.28 46.59 965,700 1,959,400
FUETCC50 13.68 13.55 13.78 13.78 13.55 -130 -0.95% 5,300 - - - 0 0
HAX 8.4 8.27 8.4 8.47 8.27 -130 -1.55% 108,200 888,526 55.19 285.17 0 18,000
IDI 4.73 4.6 4.76 4.77 4.6 -130 -2.75% 180,900 1,256,594 78.05 9.81 0 33,400
VPS 8.93 8.8 8.94 8.94 8.8 -130 -1.46% 1,000 215,255 13.37 9.20 0 0
CKG 5.99 5.85 5.58 5.85 5.58 -140 -2.34% 90,600 946,574 58.79 8.50 0 3,400
NO1 4.94 4.8 4.94 4.94 4.8 -140 -2.83% 19,500 115,200 7.16 15.09 0 0
SCR 4.62 4.48 4.62 4.72 4.48 -140 -3.03% 651,800 1,929,066 119.82 25.31 2,200 82,300
BFC 49.6 49.45 49.7 50 48.2 -150 -0.30% 208,300 2,826,957 175.59 10.14 9,700 13,100
BVB 12.5 12.35 12.5 12.7 12.35 -150 -1.20% 750,400 - - 17.67 300 0
CHP 27.15 27 27.5 27.5 27 -150 -0.55% 9,200 4,256,768 264.40 9.71 0 0
CMX 4.8 4.65 4.8 4.8 4.65 -150 -3.13% 142,000 473,830 29.43 7.05 0 0
CTI 18.35 18.2 18.3 18.45 18 -150 -0.82% 272,500 1,146,600 71.22 8.07 2,900 37,200
DHA 47.5 47.35 47.5 49.5 47.25 -150 -0.32% 4,200 697,043 43.29 6.35 0 500
HTI 18.05 17.9 18.05 18.05 17.8 -150 -0.83% 36,000 446,591 27.74 2.68 20,400 0
KBC 27.85 27.7 27.8 27.95 27.5 -150 -0.54% 1,197,400 26,086,607 1,620.29 11.31 500,400 219,230
LBM 27.85 27.7 27.85 27.85 27.2 -150 -0.54% 3,500 1,385,000 86.02 7.80 400 100
MSB 15.95 15.8 15.95 16 15.65 -150 -0.94% 4,632,600 49,296,000 3,061.86 8.76 110,500 1,337,800
POW 13.35 13.2 13.35 13.45 13.2 -150 -1.12% 3,746,500 40,495,563 2,515.25 15.15 534,300 474,600
SMC 10.15 10 9.65 10.15 9.65 -150 -1.48% 33,200 736,068 45.72 4.09 0 6,000
TCL 29.7 29.55 29.7 29.7 29.3 -150 -0.51% 4,300 891,182 55.35 6.77 0 0
THG 29.4 29.25 29.5 29.6 29 -150 -0.51% 12,900 1,028,520 63.88 6.18 100 0
VAB 10.05 9.9 9.97 10.1 9.9 -150 -1.49% 655,800 8,081,971 501.99 4.70 1,400 87,600
VOS 10.45 10.3 10.45 10.55 10.3 -150 -1.44% 195,400 1,442,000 89.57 4.73 0 14,400
LSS 8.2 8.04 8.2 8.2 8 -160 -1.95% 75,100 723,814 44.96 5.94 0 0
HHV 9.97 9.8 10 10.05 9.8 -170 -1.71% 1,410,000 5,362,230 333.06 7.89 12,200 116,870
LDG 2.72 2.55 2.72 2.78 2.54 -170 -6.25% 727,300 651,820 40.49 7.04 2,500 30,200
TDH 3.27 3.08 3.27 3.36 3.06 -190 -5.81% 148,000 346,971 21.55 3.20 0 200
ACB 22.5 22.3 22.5 22.6 22.3 -200 -0.89% 18,914,800 129,438,610 8,039.67 7.38 2,638,000 4,646,470
BMI 12.95 12.75 12.95 13 12.3 -200 -1.54% 197,100 1,919,482 119.22 8.68 5,100 27,420
DC4 6.48 6.28 6.48 6.52 6.25 -200 -3.09% 73,400 678,608 42.15 3.09 0 0
DSN 36 35.8 36 36 35.8 -200 -0.56% 3,100 432,572 26.87 6.28 100 500
GVR 26.2 26 26.3 26.95 26 -200 -0.76% 1,547,600 104,000,000 6,459.63 20.80 223,900 51,600
HMC 10.9 10.7 10.65 10.7 10.65 -200 -1.83% 2,900 292,110 18.14 9.35 0 0
NHT 11.45 11.25 11.45 11.65 11.25 -200 -1.75% 6,100 270,042 16.77 5.60 100 0
NT2 21.3 21.1 21.15 21.4 21.05 -200 -0.94% 327,600 6,074,184 377.28 5.51 39,500 85,700
OCB 10.2 10 10.25 10.25 10 -200 -1.96% 2,038,000 30,625,101 1,902.18 6.69 22,500 367,690
TLG 46.1 45.9 46.1 46.2 45.9 -200 -0.43% 35,500 4,430,651 275.20 11.50 0 15,910
VTB 12.55 12.35 12.45 12.45 12.35 -200 -1.59% 5,700 133,436 8.29 8.56 0 0
CCL 3.72 3.51 3.67 3.75 3.51 -210 -5.65% 35,300 209,131 12.99 8.18 0 0
DQC 9.78 9.57 9.6 9.6 9.57 -210 -2.15% 6,900 263,731 16.38 77.80 0 0
TNI 6.32 6.11 6.32 6.46 5.88 -210 -3.32% 2,244,500 320,775 19.92 7.33 3,200 0
VNS 7.72 7.51 7.52 7.52 7.51 -210 -2.72% 500 509,623 31.65 13.29 0 0
VPH 3.27 3.05 3.15 3.26 3.05 -220 -6.73% 82,100 290,841 18.06 - 0 400
FUESSVFL 26.95 26.72 27 27.25 26.72 -230 -0.85% 128,500 - - - 0 119,100
SKG 7.84 7.6 7.84 7.89 7.6 -240 -3.06% 50,100 505,382 31.39 10.54 0 3,300
CTG 29 28.75 29.3 29.6 28.75 -250 -0.86% 6,451,500 223,299,658 13,869.54 6.45 351,970 968,980
GHC 24.65 24.4 24.65 24.65 24.4 -250 -1.01% 3,200 1,162,965 72.23 7.25 0 0
HUB 12.35 12.1 11.7 12.1 11.7 -250 -2.02% 18,600 365,939 22.73 5.53 0 0
LCG 7 6.75 7.02 7.03 6.75 -250 -3.57% 821,300 1,394,564 86.62 9.88 200 204,800
MBB 21.9 21.65 21.95 22.2 21.65 -250 -1.14% 13,775,200 174,390,748 10,831.72 6.51 5,551,970 2,983,300
NAB 12.5 12.25 12.45 12.55 12.25 -250 -2.00% 1,585,600 26,445,573 1,642.58 5.02 0 148,200
NVL 12.95 12.7 13.05 13.25 12.7 -250 -1.93% 19,574,100 30,506,263 1,894.80 14.65 693,200 1,390,390
PET 35.75 35.5 35.7 35.85 35 -250 -0.70% 276,000 5,493,403 341.21 15.41 0 0
SGR 12.25 12 11.8 12.1 11.8 -250 -2.04% 48,200 838,500 52.08 10.20 0 8,400
SVT 10.5 10.25 10.4 10.4 10.25 -250 -2.38% 200 177,438 11.02 6.61 0 0
TIP 16.95 16.7 17 17 16.7 -250 -1.47% 43,900 1,085,631 67.43 5.03 0 0
VCG 15.55 15.3 15.55 15.8 15.3 -250 -1.61% 1,804,900 10,682,097 663.48 2.70 48,000 140,100
VIB 14.4 14.15 14.45 14.65 14.15 -250 -1.74% 4,189,600 48,166,681 2,991.72 6.61 107,800 873,500
DXS 5.87 5.61 5.87 5.93 5.61 -260 -4.43% 1,517,100 3,248,769 201.79 9.52 478,700 442,000
TDC 7.13 6.87 7.13 7.13 6.86 -260 -3.65% 90,100 874,056 54.29 3.25 100 4,100
TNH 8.12 7.86 8.12 8.2 7.86 -260 -3.20% 197,600 1,302,614 80.91 - 300 9,100
FUEVFVND 31.73 31.45 31.7 31.7 31.26 -280 -0.88% 377,900 - - - 81,500 84,700
VNG 5.96 5.68 5.96 5.96 5.68 -280 -4.70% 1,300 552,531 34.32 84.78 100 0
BHN 29 28.7 29 29.45 28.65 -300 -1.03% 2,500 6,652,660 413.21 14.24 0 0
BSR 24 23.7 23.65 24.7 23.3 -300 -1.25% 8,546,000 118,673,003 7,370.99 22.79 425,500 434,200
EIB 17.5 17.2 17.55 17.9 16.9 -300 -1.71% 5,909,900 32,038,794 1,989.99 28.20 448,600 531,650
ELC 14.6 14.3 14.3 14.45 13.75 -300 -2.05% 316,500 1,573,968 97.76 11.03 10,400 87,200
EVE 8.55 8.25 8.35 8.41 8.21 -300 -3.51% 29,200 346,333 21.51 8.83 0 200
EVG 4.59 4.29 4.59 4.63 4.27 -300 -6.54% 816,200 923,422 57.36 11.72 26,100 18,800
GAS 67.2 66.9 67 68.5 66.2 -300 -0.45% 850,800 161,426,339 10,026.48 14.40 75,620 65,920
HAG 14 13.7 14 14.05 13.65 -300 -2.14% 2,217,100 17,363,370 1,078.47 - 0 249,800
HNA 21 20.7 20.8 21 20.6 -300 -1.43% 900 4,869,307 302.44 10.23 0 0
MSH 30.9 30.6 31.05 31.05 30.5 -300 -0.97% 134,500 3,443,143 213.86 5.61 13,700 123,800
ORS 13.1 12.8 13.3 13.3 12.7 -300 -2.29% 4,089,000 7,986,316 496.04 36.36 16,500 317,100
SGN 53.3 53 53.3 53.3 53 -300 -0.56% 600 1,775,425 110.27 10.04 0 0
TPB 14.2 13.9 14.4 14.45 13.9 -300 -2.11% 6,261,500 38,559,252 2,394.98 5.21 171,120 1,231,110
E1VFVN30 33 32.69 33.05 33.2 32.65 -310 -0.94% 606,600 - - - 538,640 64,380
GIL 6.89 6.55 6.9 6.92 6.5 -340 -4.93% 117,300 665,455 41.33 20.60 4,200 13,600
DGW 33.5 33.15 33.45 34.05 33 -350 -1.04% 722,300 7,331,487 455.37 13.30 280,400 65,500
DPM 22.6 22.25 22.65 22.75 22.25 -350 -1.55% 1,838,700 15,128,332 939.65 15.59 28,400 573,400
HCD 6.35 6 6.4 6.4 6 -350 -5.51% 11,600 277,187 17.22 11.07 900 0
KSB 13.45 13.1 13.45 13.45 12.95 -350 -2.60% 467,400 1,499,213 93.12 11.15 0 85,800
NTL 14.35 14 14.05 14.35 13.9 -350 -2.44% 269,300 1,707,719 106.07 105.26 100 7,000
SHB 11.8 11.45 11.75 11.8 11.45 -350 -2.97% 45,029,000 61,185,409 3,800.34 4.40 202,610 6,371,510
TCB 28.6 28.25 28.7 29.05 28.25 -350 -1.22% 10,295,400 200,186,292 12,433.93 7.91 578,040 3,072,060
ACC 5.21 4.85 4.85 4.85 4.85 -360 -6.91% 69,400 509,250 31.63 9.78 0 0
IJC 7.05 6.69 7.1 7.1 6.65 -360 -5.11% 3,102,100 4,211,894 261.61 5.08 120,300 282,370
SPM 9.91 9.55 9.6 9.6 9.55 -360 -3.63% 14,500 131,504 8.17 - 0 0
FUEMAV30 22.9 22.52 22.9 22.9 22.3 -380 -1.66% 6,100 - - - 6,000 7,230
HSL 8.29 7.91 8.05 8.27 7.86 -380 -4.58% 293,100 305,068 18.95 - 5,100 74,300
HHS 9.88 9.49 9.79 9.89 9.49 -390 -3.95% 747,800 4,099,547 254.63 1.08 2,800 58,700
DBC 16.1 15.7 16 16.15 15.7 -400 -2.48% 1,549,500 6,767,430 420.34 4.01 6,200 305,200
DSE 21.95 21.55 21.95 22.2 21.55 -400 -1.82% 614,900 7,383,030 458.57 28.81 0 185,300
FCN 10.8 10.4 10.75 10.75 10.25 -400 -3.70% 486,900 1,637,366 101.70 51.74 4,100 24,000
HSG 10.45 10.05 10.45 10.55 10.05 -400 -3.83% 1,768,500 8,112,990 503.91 8.84 200 301,200
HTG 34 33.6 34 34 33.6 -400 -1.18% 500 1,451,600 90.16 4.49 0 0
KLB 11.5 11.1 11.55 11.6 11.1 -400 -3.48% 554,400 6,419,913 398.75 3.46 158,100 45,400
LHG 27.65 27.25 27.7 27.75 27.25 -400 -1.45% 49,600 1,362,827 84.65 5.34 1,100 4,300
PGC 12.2 11.8 12 12.35 11.8 -400 -3.28% 47,400 712,004 44.22 9.78 0 0
TCM 17.3 16.9 17 17 16.4 -400 -2.31% 1,019,600 1,988,093 123.48 7.82 13,400 181,700
TYA 16.9 16.5 16.9 16.9 16.45 -400 -2.37% 9,400 101,069 6.28 4.40 100 0
VGC 37.5 37.1 37.9 38 37 -400 -1.07% 421,900 16,633,785 1,033.15 11.85 400 91,900
VPB 24.95 24.55 24.9 25 24.35 -400 -1.60% 12,699,000 194,777,824 12,098.00 8.12 83,330 3,984,990
PIT 8 7.59 7.6 7.6 7.59 -410 -5.13% 2,200 107,856 6.70 - 0 0
DPR 35.75 35.3 35.75 35.9 35.2 -450 -1.26% 167,300 3,067,073 190.50 10.62 1,000 27,700
HPG 20.8 20.35 20.9 21 20.3 -450 -2.16% 18,166,800 171,814,328 10,671.70 10.31 3,448,060 4,860,330
SFG 10.95 10.5 10.5 10.5 10.5 -450 -4.11% 100 502,922 31.24 15.70 0 0
FUESSV30 24.14 23.66 24.14 24.14 23.04 -480 -1.99% 8,000 - - - 1,760 9,400
QCG 9.99 9.5 9.55 9.84 9.5 -490 -4.90% 143,200 2,613,727 162.34 15.25 2,100 18,700
EVF 12.5 12 12.4 12.6 12 -500 -4.00% 1,363,500 9,126,790 566.88 10.69 1,100 536,450
ITC 10.1 9.6 10.1 10.2 9.41 -500 -4.95% 100,400 920,976 57.20 18.79 0 0
VPL 74.5 74 74.4 75.7 72.9 -500 -0.67% 386,400 138,931,328 8,629.28 119.74 23,700 15,400
FUEMAVND 14.28 13.77 14.15 14.15 13.29 -510 -3.57% 8,400 - - - 2,000 7,900
NHA 8.11 7.6 8.03 8.13 7.57 -510 -6.29% 131,000 541,628 33.64 4.49 3,000 2,000
CLW 38.55 38 38 38 38 -550 -1.43% 100 494,000 30.68 8.69 0 0
DCM 29.55 29 29.55 29.6 28.75 -550 -1.86% 1,703,400 15,352,600 953.58 9.05 117,200 924,700
HDB 25.85 25.3 25.8 26 25.3 -550 -2.13% 8,996,000 126,633,491 7,865.43 7.06 1,891,400 1,680,790
HT1 12.2 11.65 12.3 12.3 11.65 -550 -4.51% 94,900 4,445,522 276.12 16.25 200 21,800
PVT 16.85 16.3 16.75 16.8 16.3 -550 -3.26% 2,196,800 8,425,779 523.34 7.86 136,200 415,200
VRE 21.9 21.35 21.9 22.3 21.35 -550 -2.51% 3,044,300 48,513,998 3,013.29 7.53 304,600 1,156,360
STK 8.59 8 8.6 8.83 8 -590 -6.87% 6,300 1,233,080 76.59 22.41 300 300
HCM 25.6 25 25.65 25.65 24.5 -600 -2.34% 4,502,000 26,998,917 1,676.95 17.03 59,130 662,200
PVP 17.4 16.8 17.3 17.4 16.8 -600 -3.45% 390,100 1,742,201 108.21 9.49 0 125,800
DIG 10.3 9.69 10.3 10.45 9.69 -610 -5.92% 19,130,700 7,717,418 479.34 9.81 1,159,600 1,156,000
PJT 8.88 8.26 8.27 8.27 8.26 -620 -6.98% 700 205,532 12.77 11.04 0 0
FUEMITEC 11 10.36 11.03 11.03 10.31 -640 -5.82% 2,000 - - - 0 0
SHP 32.55 31.9 32.55 32.55 31.9 -650 -2.00% 2,600 3,228,483 200.53 11.26 0 0
BIC 21 20.3 20.2 20.7 20.2 -700 -3.33% 18,900 4,101,961 254.78 7.45 0 16,200
FPT 62.9 62.2 63.1 63.7 62.2 -700 -1.11% 4,449,500 106,631,103 6,623.05 11.92 835,650 836,200
PVD 19 18.3 18.5 19 18.3 -700 -3.68% 1,733,600 10,172,604 631.84 11.88 15,400 265,600
TCH 11.7 11 11.7 11.85 11 -700 -5.98% 4,989,200 10,033,201 623.18 42.15 649,900 260,630
VHC 53.9 53.2 53.6 54.5 53.2 -700 -1.30% 209,600 11,142,908 692.11 8.42 14,400 53,800
VIX 12.45 11.75 12.55 12.7 11.75 -700 -5.62% 45,825,900 2,213,000 137.45 3.33 2,169,100 6,556,140
VVS 102.4 101.7 102.7 102.7 98 -700 -0.68% 103,400 2,189,093 135.97 6.82 14,600 29,100
ANV 16.9 16.15 17 17.1 16.15 -750 -4.44% 621,200 4,300,030 267.08 4.30 30,100 89,000
ITD 14.65 13.9 14.3 14.3 13.65 -750 -5.12% 18,000 363,802 22.60 5.11 0 0
MDG 38.7 37.95 38.3 38.3 37.95 -750 -1.94% 3,600 391,825 24.34 9.10 0 0
PAN 20.9 20.15 20.95 20.95 20.15 -750 -3.59% 221,500 5,051,064 313.73 6.57 2,100 56,100
VSC 13.45 12.7 13.45 13.6 12.7 -750 -5.58% 8,998,700 4,754,504 295.31 13.83 1,555,000 265,300
HDC 11.7 10.9 11.7 11.8 10.9 -800 -6.84% 1,993,300 2,503,866 155.52 3.06 161,700 196,500
HDG 16.3 15.5 16.5 16.65 15.5 -800 -4.91% 1,610,500 6,307,839 391.79 7.44 31,000 413,410
PDR 11.95 11.15 11.75 11.85 11.15 -800 -6.69% 5,822,600 11,125,575 691.03 20.88 24,100 554,300
PTB 32.65 31.85 32.65 33.2 31.85 -800 -2.45% 30,800 3,197,965 198.63 4.29 300 1,600
SCS 43.5 42.7 43.5 43.8 42.7 -800 -1.84% 94,500 4,358,687 270.73 6.00 3,310 12,100
SSI 22.8 22 23.05 23.15 22 -800 -3.51% 16,500,400 55,024,151 3,417.65 10.72 226,720 2,979,190
SZL 47.3 46.5 47.3 47.3 46.25 -800 -1.69% 20,200 1,297,468 80.59 11.30 0 0
VDS 12 11.2 12.1 12.25 11.2 -800 -6.67% 1,842,400 3,046,400 189.22 10.63 100 242,900
CNG 20.05 19.2 20 20 19.2 -850 -4.24% 10,700 673,907 41.86 12.44 0 3,500
DGC 36.85 36 36.85 36.85 35.9 -850 -2.31% 820,700 13,672,023 849.19 4.86 7,400 260,400
DPG 26.9 26.05 26.85 27.15 26.05 -850 -3.16% 206,600 3,089,194 191.88 8.12 15,000 30,500
TVS 14 13.15 14.5 14.5 13.15 -850 -6.07% 243,100 3,006,615 186.75 8.77 3,600 29,600
AGR 13.15 12.25 13.25 13.3 12.25 -900 -6.84% 895,200 2,796,819 173.72 21.80 0 76,400
GMD 73.2 72.3 73 73.8 72.2 -900 -1.23% 900,100 30,835,596 1,915.25 18.83 92,650 259,500
NCT 84.8 83.9 84.2 84.6 83.8 -900 -1.06% 51,100 2,195,305 136.35 6.20 1,300 23,200
CII 13.6 12.65 13.6 13.8 12.65 -950 -6.99% 12,252,000 8,500,614 527.99 64.54 944,000 1,365,500
HAH 45 44 44.75 44.95 43.75 -1,000 -2.22% 551,900 8,286,978 514.72 6.44 22,300 139,000
KDH 17.4 16.4 17.55 17.85 16.4 -1,000 -5.75% 6,404,200 18,404,324 1,143.13 18.85 1,031,100 2,083,680
PLX 33.8 32.8 33.75 33.75 32.8 -1,000 -2.96% 1,329,000 41,675,425 2,588.54 22.28 140,400 211,000
STB 73.5 72.5 73.5 75 72.5 -1,000 -1.36% 2,395,500 136,678,139 8,489.33 23.02 288,800 305,310
VNM 58.9 57.9 59.2 59.8 57.9 -1,000 -1.70% 3,671,400 121,008,420 7,516.05 14.37 871,710 1,021,460
CMG 24.7 23.6 24.7 24.7 23.5 -1,100 -4.45% 201,200 5,496,461 341.40 13.30 7,000 87,100
VND 16.5 15.35 16.7 16.7 15.35 -1,150 -6.97% 15,564,100 23,367,304 1,451.39 11.56 259,600 1,500,710
SVC 18 16.8 18 18 16.8 -1,200 -6.67% 4,600 1,566,899 97.32 3.50 0 0
VPI 63.6 62.4 63.7 64.1 62.2 -1,200 -1.89% 1,134,700 19,971,094 1,240.44 51.11 2,400 254,800
SZC 18.4 17.15 18.15 18.4 17.15 -1,250 -6.79% 693,400 3,086,758 191.72 9.72 28,100 40,900
TAL 21 19.75 20.3 20.7 19.7 -1,250 -5.95% 203,100 9,953,994 618.26 10.19 12,500 109,500
BID 36 34.7 36.3 36.4 34.7 -1,300 -3.61% 3,561,000 252,618,263 15,690.58 9.19 115,860 644,150
QNP 31.9 30.6 30.7 30.7 30.4 -1,300 -4.08% 2,100 1,236,544 76.80 8.67 0 0
VCK 29.65 28.35 29.7 29.7 28.35 -1,300 -4.38% 2,515,100 69,029,974 4,287.58 10.34 31,800 597,800
NLG 21.35 20 21.2 21.7 20 -1,350 -6.32% 2,779,500 9,701,948 602.61 14.67 458,900 553,800
VCI 19.8 18.45 20 20.1 18.45 -1,350 -6.82% 8,949,200 21,258,679 1,320.41 9.95 324,740 670,100
GEL 24.15 22.75 24.3 24.3 22.6 -1,400 -5.80% 1,090,700 20,247,500 1,257.61 37.42 42,100 285,900
VJC 127.4 126 127 129.5 124.2 -1,400 -1.10% 1,058,500 96,905,713 6,018.99 33.80 82,020 70,140
VPX 25.85 24.4 26.4 26.4 24.4 -1,450 -5.61% 1,252,000 45,750,000 2,841.61 10.60 0 548,900
BMP 150 148.5 150.3 151.5 148.5 -1,500 -1.00% 60,600 12,156,349 755.05 9.89 13,200 10,510
CSV 21.5 20 21.4 21.75 20 -1,500 -6.98% 546,300 2,209,998 137.27 11.75 9,400 36,400
CTS 21.5 20 21.6 21.7 20 -1,500 -6.98% 3,195,900 4,253,869 264.22 7.37 346,000 207,200
FTS 21.6 20.1 21.9 22.05 20.1 -1,500 -6.94% 2,388,200 7,661,030 475.84 17.31 73,300 261,200
GEX 21.8 20.3 22 22.1 20.3 -1,500 -6.88% 15,477,400 26,561,969 1,649.81 12.39 657,600 2,279,500
NTC 127.6 126 129 129.6 125.6 -1,600 -1.25% 7,400 3,023,997 187.83 9.40 0 0
TCX 39.2 37.5 39.5 39.95 37.5 -1,700 -4.34% 1,027,400 104,042,000 6,462.24 13.82 34,800 244,400
NSC 71.5 69.7 70.3 70.3 69.7 -1,800 -2.52% 5,600 1,224,944 76.08 5.68 5,000 0
SSC 25.85 24.05 24.15 24.3 24.05 -1,800 -6.96% 5,100 319,186 19.83 25.86 0 0
CTR 69.9 68 68.6 69.8 68 -1,900 -2.72% 89,800 8,711,448 541.08 12.97 23,110 26,610
BSI 28.2 26.25 28.65 28.65 26.25 -1,950 -6.91% 750,100 7,084,916 440.06 13.05 5,900 119,940
DMC 57.8 55.8 57 57 55.8 -2,000 -3.46% 1,800 1,937,793 120.36 11.49 0 0
RAL 80 77.9 77.5 79.9 77.5 -2,100 -2.63% 700 1,834,344 113.93 5.08 0 200
VTP 47.6 45.5 47.6 47.6 45.5 -2,100 -4.41% 303,000 7,827,360 486.17 15.90 9,200 29,950
BCM 37.7 35.1 37.7 38 35.1 -2,600 -6.90% 934,600 36,328,500 2,256.43 10.80 33,300 339,500
DXV 3.6 0 0 0.00% - 35,640 2.21 - 0 0
UIC 58.2 54.5 55.2 56.1 54.5 -3,700 -6.36% 1,300 452,350 28.10 4.46 0 0
GEE 67.9 63.5 68 68.2 63.2 -4,400 -6.48% 1,381,000 40,671,700 2,526.19 7.12 42,060 335,100
MWG 68 63.3 68.5 69 63.3 -4,700 -6.91% 7,694,800 93,415,965 5,802.23 13.26 403,590 859,010
HU1 5.6 0 0 0.00% - 140,000 8.70 - 0 0
PMG 6.61 0 0 0.00% - 306,283 19.02 - 0 0
CCC 7.3 0 0 0.00% - 299,701 18.61 - 0 0
NVT 7.5 0 0 0.00% - 678,750 42.16 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.48 - 0 0
CMV 7.95 0 0 0.00% - 144,339 8.97 - 0 0
TPC 9.5 0 0 0.00% - 159,761 9.92 - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - 0 0
TMT 11.5 0 0 0.00% - 424,097 26.34 - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
VMD 13.8 0 0 0.00% - 213,076 13.23 - 0 0
LM8 14 0 0 0.00% - 131,442 8.16 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
SC5 16 0 0 0.00% - 239,736 14.89 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
CCI 17 0 0 0.00% - 397,598 24.70 - 0 0
DTT 18 0 0 0.00% - 146,733 9.11 - 0 0
LAF 19.9 0 0 0.00% - 303,038 18.82 - 0 0
CRV 25.5 0 0 0.00% - 17,528,697 1,088.74 - 0 0
SBA 25.6 0 0 0.00% - 1,548,499 96.18 - 0 0
SFI 27.4 0 0 0.00% - 666,150 41.38 - 0 0
PNC 29.9 0 0 0.00% - 322,901 20.06 - 0 0
TNC 31.85 0 0 0.00% - 613,113 38.08 - 0 0
COM 32.9 0 0 0.00% - 464,569 28.86 - 0 0
TTE 33.95 0 0 0.00% - 967,249 60.08 - 0 0
TMS 36.85 0 0 0.00% - 6,364,827 395.33 - 0 0
SRC 37.6 0 0 0.00% - 1,371,713 85.20 - 0 0
TIX 40 0 0 0.00% - 1,200,000 74.53 - 0 0
BTT 42.5 0 0 0.00% - 573,750 35.64 - 0 0
TDW 43.2 0 0 0.00% - 367,200 22.81 - 0 0
CLC 50.5 0 0 0.00% - 1,323,483 82.20 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 853.79 - 0 0
合計 7,846,683,424 487,371.64 44,271,800 84,634,960
▼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