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

2026/08/14 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 1,729.08
-36.55/-2.07%
売買高（相対取引を含む） 737,513,274 株
（前日比 -1.73%）
値上がり銘柄数 70
値下がり銘柄数 270
変わらず銘柄数 87
総銘柄数 427
売買代金（相対取引を含む） 19,394,227 百万VND
（前日比 +3.91%）
前日終値 1765.63 (08/13) 
始値 1763.60
高値  1763.60
安値 1717.64 
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) 62,311,170 75,139,410 -12,828,240
VNX Allshare 2,786.73 -43.84 -1.55% VNSML 1,250.83 -9.50 -0.75% VN50Growth 993.52 -17.85 -1.76%
VN30 1,876.81 -32.42 -1.7% VNALL 1,771.51 -27.91 -1.55% VN Diamond 2,237.48 -8.77 -0.39%
VNMID 1,916.18 -14.37 -0.74% VNFIN Lead 2,722.85 -24.42 -0.89% VNMITECH 781.91 -10.29 -1.3%
VN100 1,795.69 -28.82 -1.58% VNFIN Select 2,886.35 -29.59 -1.01% VNDIVIDEND 895.40 -7.83 -0.87%
VNSHINE 813.59 -7.14 -0.87%
産業トレンド
-0.70 -0.56 -0.32 -0.85 -0.79 -1.57
-0.72 -0.46 -1.05 -1.58 -0.80 - -
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（2026/08/14 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
CLW 46 49.2 49.2 49.2 49.2 +3,200 +6.96% 500 639,600 39.00 11.25 0 0
VCF 297 299.9 299.9 299.9 299.9 +2,900 +0.98% 100 7,971,083 486.04 15.39 0 0
PNJ 35.3 36.5 35.35 37.5 35.25 +1,200 +3.4% 4,771,400 18,677,852 1,138.89 4.77 2,837,900 1,633,300
LM8 14.85 15.85 15.85 15.85 15.85 +1,000 +6.73% 13,600 148,811 9.07 12.10 0 0
FUEFCV50 14.7 15.5 15.5 15.5 15.5 +800 +5.44% 100 - - - 0 0
BFC 47.5 48.2 47.45 48.8 46.25 +700 +1.47% 209,000 2,755,497 168.02 9.88 7,600 1,500
DXG 10.85 11.5 10.85 11.6 10.75 +650 +5.99% 27,717,000 14,583,207 889.22 53.74 2,647,200 1,353,900
SFG 10.15 10.8 10.8 10.8 10.8 +650 +6.4% 100 517,291 31.54 16.14 0 0
CVT 25.9 26.5 26.5 26.5 26.5 +600 +2.32% 1,500 972,309 59.29 19.46 0 0
HAS 7.81 8.34 7.71 8.34 7.71 +530 +6.79% 9,200 65,052 3.97 - 0 9,100
SPM 9.77 10.3 9.5 10.3 9.5 +530 +5.42% 3,100 141,831 8.65 - 0 0
HTL 20.95 21.4 21.2 21.4 21.1 +450 +2.15% 700 256,800 15.66 10.33 0 0
SCS 45 45.45 45.05 46.45 45.05 +450 +1% 155,700 4,685,790 285.72 6.39 31,100 5,200
TMT 11.4 11.85 11.85 11.85 11.85 +450 +3.95% 200 437,004 26.65 6.95 0 0
TVT 15 15.45 15 15.75 15 +450 +3% 17,500 324,450 19.78 8.31 0 1,600
SRF 7.17 7.6 7.6 7.6 7.6 +430 +6% 100 256,780 15.66 12.86 0 0
HHP 14.95 15.35 14.65 15.35 14.45 +400 +2.68% 1,496,500 1,328,609 81.01 30.76 187,200 143,700
HU1 5.08 5.43 5.43 5.43 5.43 +350 +6.89% 300 135,750 8.28 14.40 0 0
KOS 34.6 34.95 34.6 34.95 34.25 +350 +1.01% 222,900 7,566,023 461.34 397.16 0 11,700
NLG 22.5 22.8 22.5 23.65 22.45 +300 +1.33% 3,847,300 11,060,220 674.40 16.73 581,900 676,220
SBT 23 23.3 23 23.5 23 +300 +1.3% 1,053,000 21,119,470 1,287.77 27.94 61,200 120,700
TCB 31.7 32 31.7 32.15 31.45 +300 +0.95% 15,485,400 226,759,693 13,826.81 8.96 3,833,330 989,700
VHC 54.1 54.4 55.1 55.8 54 +300 +0.55% 384,400 11,394,252 694.77 8.61 24,000 80,200
HDC 11.6 11.85 11.75 12.2 11.5 +250 +2.16% 1,388,500 2,722,092 165.98 3.33 142,800 37,100
VSC 14.35 14.6 14.3 15.1 14.3 +250 +1.74% 16,146,500 5,465,807 333.28 15.90 2,219,900 272,400
ANT 19.8 20 20.8 20.8 18.75 +200 +1.01% 115,300 480,074 29.27 3.40 300 0
AST 64.6 64.8 64 64.8 64 +200 +0.31% 900 3,499,195 213.37 12.09 500 0
CHP 27.5 27.7 27.55 27.7 27.5 +200 +0.73% 52,600 4,367,129 266.29 9.96 0 0
GMD 78.5 78.7 78.4 79.8 78.3 +200 +0.25% 1,351,300 34,068,640 2,077.36 20.50 616,700 711,100
NNC 40.3 40.5 40.3 40.5 39.75 +200 +0.5% 35,900 887,760 54.13 6.60 0 0
TBC 32 32.2 32.2 32.2 32.2 +200 +0.63% 800 2,044,700 124.68 10.64 0 0
TMP 49.5 49.7 49.7 49.7 49.7 +200 +0.4% 1,000 3,479,000 212.13 10.96 1,000 0
VCI 21.6 21.8 21.6 22.1 21.45 +200 +0.93% 9,427,900 25,118,656 1,531.63 11.76 1,575,400 730,100
VID 4.41 4.59 4.42 4.68 4.2 +180 +4.08% 4,200 187,438 11.43 417.27 0 300
DXS 5.84 6 5.84 6.2 5.72 +160 +2.74% 2,069,400 3,474,619 211.87 10.19 80,800 343,200
PPC 8.98 9.14 9.04 9.18 8.96 +160 +1.78% 449,800 2,930,403 178.68 17.75 4,400 11,130
DBT 13.1 13.25 13.1 13.25 13.1 +150 +1.15% 800 291,066 17.75 21.58 0 0
DIG 10.65 10.8 10.75 11.05 10.55 +150 +1.41% 7,855,400 8,601,457 524.48 10.93 1,128,800 64,200
FTS 21.8 21.95 21.85 22.1 21.5 +150 +0.69% 1,216,800 8,366,149 510.13 18.91 211,100 61,090
SMC 10.2 10.35 10.2 10.4 10.1 +150 +1.47% 158,200 761,831 46.45 4.23 400 32,760
SVT 10.45 10.6 10.7 10.7 10.6 +150 +1.44% 300 183,496 11.19 6.83 0 0
TCH 11.8 11.95 11.8 12.5 11.55 +150 +1.27% 7,128,000 10,899,705 664.62 45.79 296,900 738,800
TVS 14 14.15 14.15 14.15 13.85 +150 +1.07% 104,700 3,235,255 197.27 9.43 5,000 290
DHM 6.3 6.43 6.42 6.43 6.42 +130 +2.06% 7,000 222,065 13.54 38.50 0 0
TNT 9.48 9.6 9.35 9.68 9.02 +120 +1.27% 26,900 489,600 29.85 35.82 200 1,600
BAF 31.4 31.5 31.25 31.6 31.15 +100 +0.32% 1,752,700 11,491,985 700.73 63.13 281,100 39,010
DTL 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 400 636,625 38.82 - 0 0
HAH 45.8 45.9 45.95 47 45.6 +100 +0.22% 1,167,300 8,805,474 536.92 6.72 46,600 380,400
NCT 82.5 82.6 82.5 83.4 82.5 +100 +0.12% 16,200 2,161,289 131.79 6.11 1,100 5,800
TCL 29.4 29.5 29.55 29.55 29.3 +100 +0.34% 4,700 889,674 54.25 6.76 0 0
TTA 11.1 11.2 11.1 11.2 10.9 +100 +0.9% 146,000 1,999,862 121.94 10.72 0 0
VCK 29.5 29.6 29.5 29.85 29.05 +100 +0.34% 2,464,600 72,073,623 4,394.73 10.80 247,200 584,040
VOS 10.95 11.05 10.95 11.15 10.9 +100 +0.91% 362,600 1,547,000 94.33 5.08 38,100 8,200
VPI 60.7 60.8 60.7 61.1 60 +100 +0.16% 2,843,400 19,459,014 1,186.53 49.80 0 506,200
HHS 9.87 9.95 9.87 10.15 9.7 +80 +0.81% 1,154,300 4,298,260 262.09 1.13 64,300 99,100
VNG 6.93 7 7 7 7 +70 +1.01% 2,000 680,936 41.52 104.48 0 2,000
TDH 3.35 3.41 3.44 3.44 3.34 +60 +1.79% 50,400 384,146 23.42 3.54 0 0
CII 13.9 13.95 13.9 14.4 13.75 +50 +0.36% 8,450,400 9,374,195 571.60 71.17 587,500 414,800
FUEKIVFS 17.51 17.56 17.56 17.56 17.56 +50 +0.29% 100 - - - 100 0
GEG 12.35 12.4 12.3 12.4 12.3 +50 +0.4% 191,000 5,365,685 327.18 7.13 0 5,800
HMC 10.7 10.75 10.7 10.8 10.6 +50 +0.47% 10,500 293,475 17.89 9.40 0 0
MCM 25.95 26 26.15 26.15 25.85 +50 +0.19% 12,300 2,860,000 174.39 14.73 0 0
MIG 16.7 16.75 16.8 16.85 16.65 +50 +0.3% 47,500 3,542,683 216.02 10.79 2,500 2,200
SGR 10.35 10.4 10.3 10.6 10.3 +50 +0.48% 58,200 726,700 44.31 8.84 2,000 600
HSL 8.57 8.59 8.5 8.6 8.3 +20 +0.23% 132,200 331,294 20.20 - 500 6,300
TLD 8.33 8.35 8.32 8.35 8.3 +20 +0.24% 68,400 649,140 39.58 9.80 0 0
FUESSV50 28.96 28.97 28.97 29.98 28.9 +10 +0.03% 2,600 - - - 100 0
KMR 2.34 2.35 2.36 2.36 2.32 +10 +0.43% 2,000 133,663 8.15 26.70 0 0
RYG 9.07 9.08 9.05 9.16 9 +10 +0.11% 48,000 408,600 24.91 10.94 0 0
TDG 2.43 2.44 2.51 2.51 2.44 +10 +0.41% 1,000 59,075 3.60 10.34 0 0
ABS 3.1 3.1 3.1 3.11 3.04 0 0.00% 121,300 248,000 15.12 - 0 0
ACL 12.5 12.5 12.5 12.5 12.5 0 0.00% 11,700 626,988 38.23 18.30 11,700 0
ADP 23 23 23 23 23 0 0.00% 4,700 529,917 32.31 6.93 0 0
AGG 11.15 11.15 11.15 11.2 10.9 0 0.00% 262,200 1,812,188 110.50 4.78 0 100
ASG 16.95 16.95 16.95 16.95 16.95 0 0.00% 400 1,538,800 93.83 19.33 0 0
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,300 154,687 9.43 7.44 0 0
BTP 7.41 7.41 7.4 7.49 7.38 0 0.00% 69,100 448,198 27.33 10.53 0 48,100
CCI 16.75 16.75 16.75 16.75 16.75 0 0.00% 200 391,751 23.89 6.92 0 0
CLC 52.5 52.5 52.5 52.5 52.5 0 0.00% 1,100 1,375,898 83.90 7.56 0 0
CRC 5.3 5.3 5.37 5.37 5.21 0 0.00% 137,600 565,510 34.48 5.96 2,000 0
DMC 57.5 57.5 57.5 57.5 57.5 0 0.00% 200 1,996,829 121.76 11.84 0 0
FMC 34 34 34.25 34.25 33.95 0 0.00% 13,100 2,223,222 135.56 6.38 4,400 0
FUEMITEC 11 11 11 11 11 0 0.00% 2,900 - - - 0 0
HQC 2.2 2.2 2.25 2.25 2.19 0 0.00% 3,589,100 1,268,518 77.35 18.03 10,000 42,600
LAF 19.35 19.35 19 19.35 19 0 0.00% 10,000 294,662 17.97 7.73 0 1,600
MSB 16.15 16.15 16.15 16.2 15.95 0 0.00% 9,029,400 50,388,000 3,072.44 8.95 315,000 678,900
NAF 48.1 48.1 48.15 48.25 47.95 0 0.00% 266,500 2,942,854 179.44 18.75 10,300 30,700
NO1 4.81 4.81 4.89 4.89 4.81 0 0.00% 700 118,325 7.21 15.13 0 0
OCB 11 11 10.95 11 10.85 0 0.00% 3,342,600 33,687,611 2,054.12 7.36 136,100 44,800
OPC 21.2 21.2 21.2 21.2 21.2 0 0.00% 200 1,357,879 82.80 13.78 0 0
PDR 11.95 11.95 11.85 12.3 11.7 0 0.00% 6,202,400 11,923,822 727.06 22.38 781,700 299,600
PDV 8.24 8.24 8.24 8.24 8.24 0 0.00% 6,100 653,555 39.85 6.57 0 0
PGI 23.1 23.1 24.7 24.7 23.1 0 0.00% 25,100 2,561,716 156.20 10.43 0 0
PIT 8 8 7.98 8 7.98 0 0.00% 2,300 113,682 6.93 - 0 0
PMG 5.9 5.9 6 6 5.9 0 0.00% 800 273,384 16.67 13.23 0 100
S4A 32.5 32.5 32.5 32.5 32.5 0 0.00% 1,000 1,371,500 83.63 9.41 0 0
SAM 5.85 5.85 5.85 5.85 5.8 0 0.00% 55,700 2,222,772 135.53 23.31 0 0
SHA 3.95 3.95 3.97 3.97 3.95 0 0.00% 1,300 138,719 8.46 8.28 0 0
SHI 14 14 13.95 14 13.9 0 0.00% 375,300 2,379,294 145.08 47.30 0 0
SJD 13.95 13.95 13.9 13.95 13.9 0 0.00% 69,300 962,531 58.69 5.99 400 1,000
SMB 39 39 39 39 39 0 0.00% 1,100 1,164,019 70.98 7.61 100 0
SVD 4.16 4.16 4.38 4.39 4.16 0 0.00% 2,800 114,841 7.00 90.43 0 0
TCO 10.4 10.4 10.55 10.55 10.4 0 0.00% 115,800 596,134 36.35 8.72 0 1,500
TCR 2.1 2.1 2.1 2.1 2.1 0 0.00% 600 21,768 1.33 47.73 0 0
TDM 59 59 59.1 59.7 59 0 0.00% 5,600 6,554,900 399.69 33.75 0 0
TEG 6 6 6 6.1 6 0 0.00% 70,300 724,839 44.20 32.43 0 0
TN1 14.5 14.5 14.5 14.5 14.5 0 0.00% 1,000 871,384 53.13 3.26 0 0
TRA 37.7 37.7 37.9 37.9 36 0 0.00% 2,500 3,125,371 190.57 7.21 0 300
TVB 7.19 7.19 6.89 7.19 6.88 0 0.00% 1,800 784,584 47.84 37.64 0 0
VAB 10.05 10.05 10.1 10.15 9.99 0 0.00% 443,700 8,204,425 500.27 4.77 0 55,300
VBB 12.9 12.9 13.3 13.3 12.85 0 0.00% 9,600 - - 8.12 0 0
VCA 6.15 6.15 6.15 6.15 6.15 0 0.00% 1,000 93,402 5.70 - 0 0
VCG 15.8 15.8 15.8 15.9 15.7 0 0.00% 2,115,400 11,031,185 672.63 2.79 100 42,000
VFG 45.4 45.4 45.4 45.45 45 0 0.00% 3,600 1,893,753 115.47 5.90 0 0
VNM 61.6 61.6 61.6 62.6 61 0 0.00% 3,663,300 128,741,255 7,850.08 15.29 1,199,900 623,740
VNS 7.15 7.15 7.07 7.15 7 0 0.00% 1,800 485,193 29.58 12.65 0 1,100
VRC 11.9 11.9 11.9 11.9 11.9 0 0.00% 200 595,000 36.28 991.67 0 0
VTO 10.6 10.6 10.7 10.7 10.3 0 0.00% 121,300 846,587 51.62 9.27 0 23,900
YBM 9.7 9.7 9.41 9.7 9.41 0 0.00% 1,400 312,093 19.03 6.06 0 0
AAT 2.33 2.32 2.33 2.33 2.29 -10 -0.43% 4,800 164,300 10.02 6.93 0 2,400
C47 8.9 8.89 8.99 8.99 8.8 -10 -0.11% 29,100 323,083 19.70 6.18 0 0
CCL 3.65 3.64 3.57 3.64 3.57 -10 -0.27% 14,600 238,559 14.55 8.48 0 0
FUEIP100 13.59 13.58 13.58 13.58 13.58 -10 -0.07% 300 - - - 0 0
HAP 7.24 7.23 7.2 7.3 7.03 -10 -0.14% 57,600 802,113 48.91 - 0 0
LGL 5.07 5.06 5.02 5.06 4.95 -10 -0.20% 27,900 260,575 15.89 12.75 0 0
LSS 8 7.99 8 8 7.9 -10 -0.13% 44,000 719,312 43.86 5.90 0 0
NHH 9.94 9.93 9.98 9.98 9.71 -10 -0.10% 5,700 1,121,733 68.40 7.72 0 300
ST8 2.3 2.29 2.3 2.31 2.28 -10 -0.43% 69,400 58,901 3.59 - 0 0
TNI 6.02 6.01 6.02 6.19 6.01 -10 -0.17% 807,400 315,525 19.24 7.21 44,300 0
TTF 1.82 1.81 1.84 1.84 1.79 -10 -0.55% 286,900 712,294 43.43 67.04 0 1,900
CMX 4.75 4.73 4.73 4.75 4.64 -20 -0.42% 33,900 481,982 29.39 7.17 0 200
DLG 2.29 2.27 2.3 2.32 2.25 -20 -0.87% 431,700 679,433 41.43 1.86 0 13,300
DQC 9.5 9.48 9.47 9.48 9.47 -20 -0.21% 2,000 261,250 15.93 77.07 0 0
FCM 3.08 3.06 3.03 3.08 2.96 -20 -0.65% 22,600 141,453 8.63 8.38 0 0
FIT 3.13 3.11 3.12 3.14 3.1 -20 -0.64% 204,200 1,057,192 64.46 26.36 0 0
GIL 8.5 8.48 8.3 8.55 8.3 -20 -0.24% 183,900 861,536 52.53 26.67 0 1,700
HCD 6.2 6.18 6.1 6.2 6.04 -20 -0.32% 30,100 285,503 17.41 11.40 0 500
JVC 3.05 3.03 3.05 3.05 3 -20 -0.66% 140,400 340,876 20.79 6.82 3,000 0
KHP 9.61 9.59 9.87 9.87 9.5 -20 -0.21% 1,900 596,369 36.36 10.21 0 0
PTL 1.79 1.77 1.82 1.82 1.77 -20 -1.12% 51,900 177,000 10.79 14.75 0 0
TNH 8.39 8.37 8.39 8.43 8.34 -20 -0.24% 68,500 1,387,135 84.58 - 200 0
APH 6.12 6.09 6.12 6.14 6.07 -30 -0.49% 207,500 1,485,255 90.56 9.08 0 1,000
BKG 2.03 2 2.04 2.04 2 -30 -1.48% 109,600 143,218 8.73 14.18 0 0
QCG 10 9.97 10.05 10.2 9.95 -30 -0.30% 88,300 2,743,038 167.26 16.00 3,300 9,600
TLH 4 3.97 4 4 3.95 -30 -0.75% 115,400 445,910 27.19 88.22 0 0
APG 4.85 4.81 4.84 4.88 4.73 -40 -0.82% 274,100 1,075,622 65.59 200.42 3,300 8,900
EVG 4.44 4.4 4.43 4.48 4.33 -40 -0.90% 653,100 994,452 60.64 12.02 0 44,500
GSP 9.84 9.8 9.8 9.87 9.7 -40 -0.41% 19,600 661,667 40.35 7.53 0 0
IDI 4.94 4.9 4.96 4.96 4.85 -40 -0.81% 155,600 1,338,546 81.62 10.45 0 0
OGC 2.22 2.18 2.24 2.24 2.17 -40 -1.80% 152,900 654,000 39.88 9.73 1,400 14,400
PHC 4.06 4.02 3.97 4.04 3.95 -40 -0.99% 11,400 203,741 12.42 9.20 0 0
TSC 2.02 1.98 2.01 2.01 1.97 -40 -1.98% 88,600 389,781 23.77 - 0 0
ACB 22.2 22.15 22.2 22.3 22.1 -50 -0.23% 7,123,300 128,567,946 7,839.51 7.33 667,500 2,216,670
BWE 44.25 44.2 44.9 44.9 44.1 -50 -0.11% 4,400 9,720,846 592.73 11.82 100 0
C32 15.4 15.35 15.35 15.35 15.35 -50 -0.32% 100 461,395 28.13 8.80 0 0
CNG 21.7 21.65 22 22 21.5 -50 -0.23% 4,800 759,900 46.34 14.02 100 0
CTF 20.75 20.7 20.65 20.7 20.25 -50 -0.24% 332,800 1,980,035 120.73 217.89 5,900 40,300
DSC 10.95 10.9 10.7 11 10.7 -50 -0.46% 1,700 3,035,342 185.08 8.60 0 200
DSN 37.15 37.1 37.1 37.1 37.1 -50 -0.13% 100 448,280 27.33 6.51 0 0
DTA 3.59 3.54 3.66 3.66 3.38 -50 -1.39% 10,300 63,932 3.90 321.82 0 0
FUEKIVND 12.38 12.33 12.35 12.35 12.33 -50 -0.40% 200 - - - 100 0
GDT 16 15.95 16 16 15.95 -50 -0.31% 5,200 393,171 23.97 5.45 0 0
HAG 14.1 14.05 14.05 14.1 13.85 -50 -0.35% 2,363,500 17,806,960 1,085.79 - 0 385,000
HTI 18.6 18.55 18.4 18.65 18.4 -50 -0.27% 6,500 462,808 28.22 2.78 0 300
KDH 17.75 17.7 17.75 18.25 17.45 -50 -0.28% 5,768,200 19,863,204 1,211.17 20.34 649,600 1,296,700
NAB 11.75 11.7 11.75 11.8 11.6 -50 -0.43% 1,253,700 25,258,221 1,540.14 4.80 0 229,900
NBB 17.2 17.15 17 17.15 16.75 -50 -0.29% 25,400 1,723,158 105.07 192.70 0 0
NTL 13.45 13.4 13.55 13.55 13.15 -50 -0.37% 369,500 1,634,531 99.67 100.75 0 0
PGC 12.85 12.8 12.6 12.8 12.55 -50 -0.39% 9,300 772,343 47.09 10.61 100 0
PLP 4.31 4.26 4.31 4.31 4.26 -50 -1.16% 9,800 383,399 23.38 10.36 0 0
PVT 20 19.95 20 20.4 19.65 -50 -0.25% 6,239,700 10,312,533 628.81 9.61 1,920,100 400,300
SBG 12.5 12.45 12.5 12.65 12.4 -50 -0.40% 159,400 746,999 45.55 16.23 900 0
SHB 11.8 11.75 11.7 11.75 11.45 -50 -0.42% 47,476,900 62,788,520 3,828.57 4.51 425,200 9,011,220
SJS 47.35 47.3 47.35 47.6 46.55 -50 -0.11% 37,500 14,070,559 857.96 38.77 2,700 670
TCT 17.85 17.8 17.85 17.85 17.8 -50 -0.28% 300 227,626 13.88 8.93 0 0
TPB 14.45 14.4 14.5 14.5 14.35 -50 -0.35% 4,193,700 39,946,275 2,435.75 5.40 210,800 149,800
TSA 15.35 15.3 15.35 15.35 15.2 -50 -0.33% 80,200 618,502 37.71 21.73 0 100
VPH 3.1 3.05 3.1 3.1 2.96 -50 -1.61% 63,300 290,841 17.73 - 800 1,600
KHG 4.8 4.74 4.78 4.8 4.74 -60 -1.25% 1,823,800 2,130,323 129.90 30.98 67,600 33,700
SKG 7.61 7.55 7.61 7.62 7.5 -60 -0.79% 44,500 502,058 30.61 10.47 0 800
ADS 8.13 8.06 8.01 8.09 7.98 -70 -0.86% 90,600 615,741 37.55 6.37 0 600
ASM 5.93 5.86 5.93 5.96 5.86 -70 -1.18% 368,700 2,386,158 145.50 58.60 0 14,000
DAH 2.48 2.41 2.4 2.41 2.37 -70 -2.82% 82,100 202,922 12.37 - 0 0
FIR 4.33 4.26 4.33 4.39 4.24 -70 -1.62% 344,600 301,053 18.36 152.14 0 0
HPX 4.31 4.24 4.3 4.32 4.24 -70 -1.62% 595,100 1,289,675 78.64 10.93 0 27,000
STK 8.4 8.33 8.4 8.5 8.33 -70 -0.83% 14,500 1,283,945 78.29 23.33 0 9,800
VIP 9.82 9.75 9.8 9.89 9.73 -70 -0.71% 47,100 667,592 40.71 10.15 0 0
EVE 8.45 8.37 8.73 8.73 8.37 -80 -0.95% 300 351,371 21.43 8.96 0 0
FUEDCMID 12.32 12.24 12.29 12.3 11.82 -80 -0.65% 30,400 - - - 1,300 30,040
SCR 4.58 4.5 4.57 4.64 4.5 -80 -1.75% 955,900 1,937,678 118.15 25.42 0 40,800
LDG 2.86 2.77 2.86 2.88 2.77 -90 -3.15% 549,800 708,056 43.17 7.65 600 600
VPG 1.92 1.83 1.9 1.93 1.83 -90 -4.69% 283,000 161,801 9.87 - 0 0
ABT 50.5 50.4 50.5 50.5 50.1 -100 -0.20% 4,200 593,574 36.19 4.48 200 70
AFX 10.2 10.1 10.05 10.15 10 -100 -0.98% 176,100 353,500 21.55 7.47 0 0
BCE 5.81 5.71 5.81 5.81 5.71 -100 -1.72% 32,100 239,819 14.62 2.23 0 0
BIC 21.4 21.3 21.8 21.8 21.05 -100 -0.47% 4,800 4,304,028 262.44 7.82 100 2,000
CSM 13.95 13.85 13.9 13.9 13.7 -100 -0.72% 61,700 1,435,210 87.51 33.70 11,100 0
D2D 28.35 28.25 28.65 28.65 28.2 -100 -0.35% 13,700 854,838 52.12 3.76 0 600
DBD 49.35 49.25 48.7 49.25 48.6 -100 -0.20% 36,200 4,653,596 283.76 18.42 0 400
DC4 6.93 6.83 6.93 6.93 6.8 -100 -1.44% 97,300 738,041 45.00 3.36 0 0
DPG 30.6 30.5 30.15 30.65 30.05 -100 -0.33% 332,300 3,616,906 220.54 9.51 38,900 13,900
DRL 41.4 41.3 41.4 41.4 41.3 -100 -0.24% 2,400 392,350 23.92 8.77 0 0
EVF 12.7 12.6 12.65 12.75 12.5 -100 -0.79% 1,338,300 9,583,129 584.34 11.22 0 50,200
FCN 11.35 11.25 11.3 11.35 10.95 -100 -0.88% 504,900 1,771,189 108.00 55.97 11,200 40,200
FUEMAVND 14.25 14.15 14.16 14.16 14.05 -100 -0.70% 2,100 - - - 200 1,600
HDG 16.3 16.2 16.3 16.6 16.2 -100 -0.61% 1,249,000 6,592,709 401.99 7.78 101,400 111,500
HHV 10.15 10.05 10.15 10.2 10 -100 -0.99% 2,725,700 5,773,844 352.06 8.09 600 11,800
HTG 34.2 34.1 34.5 34.5 34.1 -100 -0.29% 3,300 1,473,202 89.83 4.55 0 0
ICT 17.1 17 17 17 17 -100 -0.58% 3,300 547,145 33.36 17.21 0 0
ILB 20 19.9 20 20.1 19.85 -100 -0.50% 25,800 760,170 46.35 7.54 0 0
KDC 51.5 51.4 51.4 51.5 50.9 -100 -0.19% 39,200 14,204,148 866.11 28.51 2,100 754,200
MCH 136.9 136.8 136.9 138.9 135 -100 -0.07% 320,800 178,852,997 10,905.67 24.62 26,700 40,300
NHA 8.37 8.27 8.37 8.45 8.21 -100 -1.19% 77,900 589,377 35.94 4.89 0 4,600
PVP 17.9 17.8 17.9 18.15 17.7 -100 -0.56% 502,400 1,845,904 112.56 10.06 70,800 41,900
TCM 16.6 16.5 16.6 16.6 16.3 -100 -0.60% 772,700 1,941,037 118.36 7.64 0 20,400
THG 28.15 28.05 28.15 28.2 27.7 -100 -0.36% 10,700 986,324 60.14 5.92 0 0
VPD 21 20.9 20.8 20.9 20.8 -100 -0.48% 1,200 2,227,723 135.84 8.49 0 0
HAX 9.11 9 9.05 9.08 8.9 -110 -1.21% 47,300 966,957 58.96 310.34 0 5,500
TDC 7.59 7.48 7.59 7.6 7.45 -110 -1.45% 60,300 951,665 58.03 3.53 0 800
YEG 7.63 7.52 7.63 7.63 7.5 -110 -1.44% 481,900 1,543,303 94.10 17.82 2,600 93,400
AAA 7.22 7.1 7.2 7.21 7.07 -120 -1.66% 1,572,800 2,795,573 170.46 7.35 19,000 70,900
CKG 5.92 5.8 5.92 5.92 5.79 -120 -2.03% 19,800 938,484 57.22 8.43 0 0
CRE 6.98 6.86 6.98 6.98 6.84 -120 -1.72% 98,900 3,180,834 193.95 43.42 100 200
ACC 4.78 4.65 4.8 4.85 4.65 -130 -2.72% 722,900 488,250 29.77 9.38 0 0
DRH 1.97 1.84 2.05 2.05 1.84 -130 -6.60% 679,800 227,622 13.88 - 0 0
TCI 9.7 9.57 9.62 9.62 9.57 -130 -1.34% 5,500 1,106,493 67.47 94.75 0 200
CIG 7.13 6.99 6.91 7.18 6.91 -140 -1.96% 24,200 356,769 21.75 3.14 0 0
HID 3.56 3.42 3.6 3.6 3.4 -140 -3.93% 368,800 262,507 16.01 48.17 23,100 1,800
AAN 15.35 15.2 15.3 15.3 15.2 -150 -0.98% 136,200 1,393,079 84.94 12.26 0 0
ASP 11.55 11.4 11.7 11.7 11.35 -150 -1.30% 89,500 425,671 25.96 30.48 1,700 0
BMI 13.5 13.35 13.4 13.5 13.35 -150 -1.11% 41,300 2,009,811 122.55 9.09 200 200
CLL 27.8 27.65 27.8 27.8 26.8 -150 -0.54% 3,200 940,100 57.32 10.01 200 0
DHA 48.95 48.8 48.95 49.5 48.75 -150 -0.31% 10,700 718,388 43.80 6.55 0 200
DRC 10.6 10.45 10.7 10.7 10.3 -150 -1.42% 102,700 1,613,786 98.40 13.62 0 0
FUEVFVND 33.65 33.5 33.6 33.67 33.22 -150 -0.45% 149,400 - - - 10,600 71,050
GHC 24 23.85 24 24 23.6 -150 -0.63% 5,900 1,136,751 69.31 7.08 0 0
HSG 10.7 10.55 10.7 10.75 10.55 -150 -1.40% 1,919,600 8,516,622 519.31 9.28 220,900 68,300
HUB 12.55 12.4 12.55 12.7 12.4 -150 -1.20% 7,900 375,012 22.87 5.66 0 0
ITC 10.35 10.2 10.2 10.55 10.2 -150 -1.45% 54,400 978,537 59.67 19.96 0 0
MBB 20.15 20 20.15 20.25 20 -150 -0.74% 11,904,400 161,099,998 9,823.17 6.02 785,280 1,645,000
NVL 13.4 13.25 13.4 13.7 13.15 -150 -1.12% 15,250,400 31,827,401 1,940.70 15.28 391,750 510,400
QNP 31.85 31.7 31.7 31.7 31.7 -150 -0.47% 200 1,280,995 78.11 8.98 0 0
SAV 13.2 13.05 12.55 13.15 12.55 -150 -1.14% 2,300 361,883 22.07 34.99 0 0
SBA 24.95 24.8 24.85 24.85 24.05 -150 -0.60% 3,100 1,500,109 91.47 8.84 0 0
SSB 15.2 15.05 15.15 15.35 14.8 -150 -0.99% 2,407,500 51,603,440 3,146.55 8.01 346,900 896,400
TIP 17.05 16.9 17.05 17.05 16.8 -150 -0.88% 12,200 1,098,633 66.99 5.09 0 2,400
VDS 11.85 11.7 11.8 11.95 11.5 -150 -1.27% 829,600 3,182,400 194.05 11.10 35,300 53,100
VIB 14.55 14.4 14.5 14.65 14.4 -150 -1.03% 4,421,500 49,017,682 2,988.88 6.73 234,700 577,500
VTB 12.8 12.65 12.6 12.65 12.5 -150 -1.17% 4,100 136,677 8.33 8.77 0 0
LCG 7.21 7.05 7.26 7.26 7.05 -160 -2.22% 892,700 1,456,545 88.81 10.32 39,400 21,100
HTN 7.78 7.61 7.52 7.88 7.52 -170 -2.19% 86,500 678,176 41.35 38.24 700 5,000
SGT 9.48 9.3 9.48 9.48 9.24 -180 -1.90% 1,500 1,376,430 83.93 4.14 0 0
HAR 2.86 2.67 2.86 2.89 2.67 -190 -6.64% 120,800 255,477 15.58 14.92 0 0
VPS 8.5 8.31 8.5 8.5 8.31 -190 -2.24% 5,100 203,269 12.39 8.68 0 0
AAM 7.5 7.3 7.41 7.41 7.3 -200 -2.67% 11,300 76,294 4.65 43.45 0 0
AGR 13.05 12.85 13.05 13.15 12.8 -200 -1.53% 357,600 2,933,806 178.89 22.86 10,200 5,300
BVB 12.3 12.1 12.3 12.3 12.1 -200 -1.63% 710,500 - - 17.31 0 178,400
CDC 19.6 19.4 19.5 19.9 18.9 -200 -1.02% 244,800 2,047,579 124.85 54.80 2,300 17,400
DMX 90 89.8 90 90.6 88.2 -200 -0.22% 456,200 - - 17.05 125,500 98,500
HVH 10.2 10 10.2 10.25 9.95 -200 -1.96% 164,800 6,983,775 425.84 10.38 8,800 1,100
ITD 12.5 12.3 11.9 12.4 11.8 -200 -1.60% 1,900 379,862 23.16 4.52 0 0
MCP 27.9 27.7 27.9 27.9 27.7 -200 -0.72% 39,000 550,348 33.56 59.44 0 0
PAC 15.8 15.6 15.8 15.85 15.5 -200 -1.27% 129,700 1,196,171 72.94 10.27 0 11,400
PC1 20.7 20.5 20.45 20.6 20.1 -200 -0.97% 1,778,000 8,431,350 514.11 9.17 2,400 168,000
TDP 30.1 29.9 29.75 30.2 28.05 -200 -0.66% 275,300 2,801,617 170.83 27.31 1,800 2,000
FUEKIV30 13.14 12.92 13.09 13.5 12.79 -220 -1.67% 8,000 - - - 100 8,880
BMC 11.45 11.2 11.2 11.45 11.2 -250 -2.18% 4,100 138,797 8.46 17.61 0 0
BSI 28.35 28.1 28.25 28.45 28 -250 -0.88% 315,000 7,584,234 462.45 13.97 14,100 14,700
DPR 36.2 35.95 36.25 36.35 35.9 -250 -0.69% 119,300 3,123,549 190.46 10.81 210 5,900
HDB 26.7 26.45 26.75 26.9 26.2 -250 -0.94% 8,262,000 132,389,559 8,072.53 7.38 1,124,370 516,970
HT1 13.25 13 13.3 13.3 12.8 -250 -1.89% 221,700 4,960,669 302.48 18.13 15,600 4,900
LBM 27.4 27.15 27.45 27.6 26.9 -250 -0.91% 20,700 1,357,500 82.77 7.64 4,700 0
LIX 24.9 24.65 24.9 24.9 24.65 -250 -1.00% 9,700 1,597,320 97.40 8.91 0 0
MZG 12.45 12.2 12.45 12.45 12.2 -250 -2.01% 391,600 1,421,380 86.67 11.04 9,300 2,000
NHT 11.8 11.55 11.8 11.8 11.5 -250 -2.12% 12,400 277,243 16.91 5.75 0 0
NKG 11.05 10.8 11 11.1 10.75 -250 -2.26% 2,027,200 5,317,099 324.21 23.89 192,900 72,200
POW 13.5 13.25 13.5 13.5 13.2 -250 -1.85% 8,659,900 40,648,955 2,478.59 15.21 700 1,009,900
SHP 31.25 31 31.2 31.2 30.9 -250 -0.80% 4,000 3,137,397 191.30 10.94 0 0
VPB 25.35 25.1 25.1 25.35 24.85 -250 -0.99% 13,926,300 199,141,482 12,142.77 8.30 2,505,300 4,117,800
VSH＊ 41.6 41.35 41.6 41.6 41.35 -250 -0.60% 7,300 9,768,576 595.64 11.33 0 400
HII 8.87 8.6 8.87 8.89 8.51 -270 -3.04% 778,500 633,502 38.63 12.48 200 2,000
IJC 7.7 7.43 7.66 7.7 7.39 -270 -3.51% 4,342,900 4,677,784 285.23 5.64 372,600 135,100
PTC 5.83 5.56 5.56 5.56 5.56 -270 -4.63% 5,700 178,985 10.91 3.66 3,000 0
NVT 7.38 7.1 7.1 7.1 7.1 -280 -3.79% 1,000 642,550 39.18 36.60 100 0
CMG 24.3 24 24.7 24.7 23.6 -300 -1.23% 169,100 5,589,406 340.82 13.53 17,400 36,650
CTD 62.3 62 62.3 63 62 -300 -0.48% 247,000 6,933,040 422.75 13.60 21,060 1,800
CTS 22.7 22.4 22.65 22.9 22.25 -300 -1.32% 1,831,400 4,764,333 290.51 8.25 148,700 1,100
DBC 16.55 16.25 16.45 16.6 16.25 -300 -1.81% 1,004,900 7,004,506 427.10 4.15 500 32,700
DCM 30.8 30.5 30.8 30.9 30.35 -300 -0.97% 2,480,900 16,146,700 984.55 9.52 331,600 303,700
KLB 12.5 12.2 12.45 12.45 12.1 -300 -2.40% 376,700 7,056,120 430.25 3.80 14,800 41,780
LHG 28.8 28.5 29.05 29.05 28.45 -300 -1.04% 84,000 1,425,342 86.91 5.58 0 6,300
ORS 14.1 13.8 14 14.1 13.6 -300 -2.13% 2,504,800 8,610,246 525.02 39.20 258,900 77,000
PET 39.6 39.3 39.6 39.6 38.85 -300 -0.76% 391,800 6,081,430 370.82 17.06 0 520
PGV 22.15 21.85 22.3 22.3 21.8 -300 -1.35% 2,500 24,547,777 1,496.82 6.60 1,000 100
VGC 40.6 40.3 40.4 41 40 -300 -0.74% 658,600 18,068,505 1,101.74 12.88 75,700 157,200
VND 16.55 16.25 16.55 16.65 16.15 -300 -1.81% 11,543,500 24,737,374 1,508.38 12.24 224,200 758,000
FUETCC50 14.36 14.05 14.6 14.6 14.02 -310 -2.16% 4,500 - - - 0 0
FUEVN100 25.52 25.19 25.46 25.46 25 -330 -1.29% 36,600 - - - 700 24,000
FUEMAV30 23.56 23.22 23.49 23.49 23.08 -340 -1.44% 3,600 - - - 2,500 1,960
FUESSVFL 28.59 28.25 28.22 28.29 27.92 -340 -1.19% 26,800 - - - 4,800 0
DPM 21.9 21.55 21.8 21.9 21.55 -350 -1.60% 2,185,200 14,652,384 893.44 15.10 30,900 250,100
EIB 17.5 17.15 17.5 17.65 17.1 -350 -2.00% 5,245,900 31,945,658 1,947.91 28.11 109,100 556,900
NT2 21.55 21.2 21.55 21.55 21.1 -350 -1.62% 486,400 6,102,972 372.13 5.54 34,800 69,400
PVD 18.3 17.95 18.55 18.55 17.9 -350 -1.91% 2,975,200 16,652,972 1,015.43 11.65 28,200 579,090
VNL 19.2 18.85 19.15 19.15 18.85 -350 -1.82% 5,100 266,548 16.25 4.99 0 2,000
PAN 20.5 20.1 20.3 20.6 20.1 -400 -1.95% 480,800 5,038,531 307.23 6.55 15,700 24,800
ANV 17.6 17.15 17.35 17.7 17 -450 -2.56% 855,700 4,566,286 278.43 4.57 73,300 26,800
CSV 21.9 21.45 21.8 21.9 21.45 -450 -2.05% 269,800 2,370,223 144.53 12.60 24,600 21,200
CTI 19.5 19.05 19.3 19.35 18.95 -450 -2.31% 603,700 1,200,150 73.18 8.44 2,100 54,800
ELC 15.45 15 15.4 15.8 15 -450 -2.91% 228,700 1,651,015 100.67 11.57 11,100 21,300
HPG 21.7 21.25 21.7 21.8 21.2 -450 -2.07% 27,443,600 179,412,996 10,939.82 10.77 3,304,550 3,831,450
PTB 33.65 33.2 33.65 33.65 33.2 -450 -1.34% 19,200 3,333,515 203.26 4.47 40 2,200
SZC 19.95 19.5 19.8 20 19.5 -450 -2.26% 552,000 3,509,724 214.01 11.05 16,800 21,900
VIX 13.9 13.45 13.65 13.8 13.3 -450 -3.24% 73,378,200 2,533,178 154.46 3.81 3,852,800 2,138,180
VMD 14.05 13.6 13.6 13.6 13.6 -450 -3.20% 1,500 209,988 12.80 4.96 0 0
MHC 7.79 7.31 7.7 7.77 7.3 -480 -6.16% 12,100 333,692 20.35 1.94 500 0
BVH 65.5 65 65.5 66.4 64.9 -500 -0.76% 396,200 48,250,980 2,942.13 17.01 69,000 18,730
DVP 77.4 76.9 77.2 77.4 76.4 -500 -0.65% 11,900 3,076,000 187.56 9.10 0 100
FUEVN50G 12 11.5 11.5 11.5 11.5 -500 -4.17% 100 - - - 0 0
HCM 25.7 25.2 25.7 25.8 25.2 -500 -1.95% 5,071,800 27,214,908 1,659.45 17.17 33,850 433,900
SSI 25 24.5 24.95 24.95 24.3 -500 -2.00% 34,016,200 61,276,895 3,736.40 11.93 1,933,300 1,587,420
DSE 22.6 22.05 22.4 22.4 22.05 -550 -2.43% 410,700 7,554,330 460.63 29.48 5,500 29,400
GEL 29.55 29 29.55 30.2 28.95 -550 -1.86% 4,120,200 25,810,000 1,573.78 47.70 880,500 116,300
HVN 23.85 23.3 23.9 23.9 23 -550 -2.31% 769,300 72,497,908 4,420.60 7.90 2,300 133,500
IMP 37.65 37.1 37.65 37.65 35.9 -550 -1.46% 14,900 5,713,732 348.40 18.78 1,400 7,600
PLX 35.6 35.05 35.6 36.2 34.8 -550 -1.54% 3,459,500 44,534,258 2,715.50 23.81 489,900 120,300
SAB 45.85 45.3 45.85 46.5 45.3 -550 -1.20% 812,400 58,100,075 3,542.69 13.53 329,420 122,120
ADG 8.55 7.99 8.05 8.05 7.99 -560 -6.55% 300 170,830 10.42 9.09 0 0
BID 38.85 38.25 38.7 38.9 37.95 -600 -1.54% 4,735,300 278,462,494 16,979.42 10.14 722,900 533,000
HNA 21.6 21 21.5 21.5 21 -600 -2.78% 500 4,939,876 301.21 10.38 0 0
KBC 27.55 26.95 27.4 27.4 26.65 -600 -2.18% 2,062,500 25,380,291 1,547.58 11.00 10,910 629,000
SVC 17.5 16.9 16.9 16.9 16.35 -600 -3.43% 8,000 1,576,226 96.11 3.52 0 6,000
VTP 54.1 53.5 53.8 53.8 51.6 -600 -1.11% 905,000 10,800,857 658.59 18.69 135,840 13,700
E1VFVN30 34.54 33.9 34.44 34.44 33.34 -640 -1.85% 418,300 - - - 121,430 128,570
HPA 29.6 28.95 30 30 28.55 -650 -2.20% 166,600 8,250,750 503.09 4.95 400 16,100
KSB 14.4 13.75 14.25 14.35 13.6 -650 -4.51% 2,180,400 1,573,601 95.95 11.70 56,200 29,700
VPX 25.3 24.65 25.1 25.25 24.5 -650 -2.57% 1,503,600 46,218,750 2,818.22 10.71 47,600 502,500
VRE 24.6 23.95 24.5 24.6 23.65 -650 -2.64% 8,624,500 54,422,026 3,318.42 8.44 1,733,300 2,197,670
CTG 32.15 31.45 32.15 32.15 31.35 -700 -2.18% 7,919,900 244,270,409 14,894.54 7.06 694,300 231,600
DCL 38.9 38.2 38.7 38.75 37.95 -700 -1.80% 544,000 2,790,167 170.13 143.07 0 0
DGC 43.9 43.2 44 44.1 43.2 -700 -1.59% 454,100 16,406,427 1,000.39 5.84 6,500 31,700
MSH 31.2 30.5 31.2 31.2 30.5 -700 -2.24% 125,000 3,431,891 209.26 5.59 0 20,400
PHR 59 58.3 58.8 59.1 58.2 -700 -1.19% 221,800 7,899,603 481.68 17.98 0 10,900
RAL 81.5 80.8 81.5 81.5 80 -700 -0.86% 2,300 1,902,631 116.01 5.27 0 0
REE 46.6 45.9 46.6 46.65 45.8 -700 -1.50% 322,800 28,591,066 1,743.36 9.83 0 0
TV2 26.7 26 26.65 26.7 25.9 -700 -2.62% 104,800 1,755,680 107.05 18.56 0 4,700
GEX 25.4 24.65 25.4 25.55 24.45 -750 -2.95% 14,566,500 32,253,819 1,966.70 15.05 2,880,400 365,540
CTR 76.8 76 75.6 76 74.5 -800 -1.04% 274,700 9,736,325 593.68 14.50 83,300 24,500
SGN 55.5 54.7 55.2 55.2 54.5 -800 -1.44% 11,900 1,832,373 111.73 10.36 100 300
STB 73.1 72.3 73.1 73.5 72.3 -800 -1.09% 2,386,900 136,301,096 8,311.04 22.95 111,800 582,700
ABR 12.6 11.75 11.8 12.7 11.75 -850 -6.75% 13,100 235,000 14.33 15.77 0 0
DHC 35.4 34.55 35.1 35.4 34.35 -850 -2.40% 328,600 3,670,924 223.84 8.66 63,100 26,300
TAL 24.7 23.85 24.35 24.4 23.5 -850 -3.44% 227,000 12,020,393 732.95 12.30 500 21,400
TCX 40 39.15 39.8 40 39 -850 -2.13% 1,584,200 108,619,848 6,623.16 14.43 51,600 341,300
FPT 69.2 68.3 69.3 69.6 68 -900 -1.30% 7,123,800 117,088,495 7,139.54 13.09 1,700,220 2,018,640
MDG 35.7 34.8 35.7 35.7 34.8 -900 -2.52% 7,400 359,302 21.91 8.34 0 0
NTC 128.9 128 128.9 128.9 127.7 -900 -0.70% 8,100 3,071,997 187.32 9.55 0 0
SIP 50.9 50 51.4 51.4 50 -900 -1.77% 66,900 12,105,647 738.15 10.06 500 12,800
HRC 33 32 34.65 34.7 30.7 -1,000 -3.03% 4,200 966,612 58.94 27.52 0 0
UIC 56 55 53.8 55 53.7 -1,000 -1.79% 300 456,500 27.84 4.50 0 0
VCB 59.5 58.5 59.5 59.6 58.5 -1,000 -1.68% 4,805,500 488,806,993 29,805.30 15.18 641,900 1,547,700
FUESSV30 25.1 24.09 25 25 23.6 -1,010 -4.02% 19,500 - - - 490 20,200
BHN 30.65 29.55 30 30 29.55 -1,100 -3.59% 1,500 6,849,690 417.66 14.66 0 0
BSR 26.5 25.35 26.45 26.7 25.35 -1,150 -4.34% 9,790,200 126,935,047 7,739.94 24.38 468,910 1,160,700
VSI 19.85 18.7 20.95 20.95 18.7 -1,150 -5.79% 1,800 246,840 15.05 7.59 0 0
MWG 73.6 72.4 73.1 73.5 72.2 -1,200 -1.63% 3,164,500 106,845,433 6,514.97 15.17 4,433,100 4,437,160
SZL 51.8 50.6 51.5 51.5 50.3 -1,200 -2.32% 54,800 1,434,628 87.48 12.29 0 0
SC5 18.2 16.95 16.95 16.95 16.95 -1,250 -6.87% 2,100 253,970 15.49 6.18 0 0
DHG 94.9 93.6 94.2 94.2 93.1 -1,300 -1.37% 5,900 12,237,832 746.21 14.84 300 130
MSN 67.6 66.3 67.4 67.9 65.8 -1,300 -1.92% 6,325,400 96,822,837 5,903.83 24.46 1,712,830 2,863,800
ACG 32.3 30.95 30.95 30.95 30.95 -1,350 -4.18% 300 4,666,887 284.57 9.26 0 0
LPB 53.8 52.4 53.7 54 52 -1,400 -2.60% 4,371,400 156,533,582 9,544.73 13.70 1,090,500 398,000
GVR 32.65 31.2 32.25 32.6 31.2 -1,450 -4.44% 3,662,700 124,800,000 7,609.76 24.96 425,300 182,800
SFI 28 26.5 26.15 26.5 26.15 -1,500 -5.36% 200 653,146 39.83 6.84 100 0
DGW 43.15 41.6 43 43.05 41.6 -1,550 -3.59% 954,900 9,200,298 560.99 16.69 50,000 186,900
TMS 35.5 33.85 33.8 33.85 33.8 -1,650 -4.65% 1,200 5,846,659 356.50 16.32 100 0
TLG 53.5 51.8 53 53.2 51.7 -1,700 -3.18% 293,700 5,000,168 304.89 12.97 3,000 112,500
VJC 124.9 123.2 124.3 125 121.7 -1,700 -1.36% 1,315,200 94,752,253 5,777.58 33.05 94,150 309,330
PDN 95 93.2 94.1 94.1 93.1 -1,800 -1.89% 5,500 5,178,734 315.78 12.68 0 0
GAS 77.9 76 77.8 79.2 74.9 -1,900 -2.44% 1,668,000 183,384,181 11,181.96 16.35 162,910 165,900
VVS 100.6 98.7 100.6 101 98.1 -1,900 -1.89% 77,600 4,249,035 259.09 6.62 8,600 24,500
BMP 149.4 147.2 149.7 149.7 146.7 -2,200 -1.47% 121,500 12,049,930 734.75 9.81 3,800 29,900
TRC 82.8 80.5 84 84 79.5 -2,300 -2.78% 118,000 2,415,000 147.26 9.45 0 0
BCM 45.5 43.05 45.5 45.5 42.6 -2,450 -5.38% 1,717,300 44,556,750 2,716.88 13.25 30,500 335,800
VPL 77 74.5 77 77 74.5 -2,500 -3.25% 634,100 139,870,053 8,528.66 120.55 157,000 37,500
DXV 3.5 0 0 0.00% - 34,650 2.11 - 0 0
VHM 71.8 68.2 71.8 71.8 68 -3,600 -5.01% 12,131,200 280,125,499 17,080.82 6.69 775,780 3,423,800
FRT 146.9 142.9 142.1 144.8 141.8 -4,000 -2.72% 825,400 25,552,671 1,558.09 30.71 220,100 129,600
GEE 71.5 67.5 71 71 67 -4,000 -5.59% 2,219,300 43,233,697 2,636.20 7.57 36,850 375,250
SBV 6.37 0 0 0.00% - 182,756 11.14 - 0 0
GMH 6.97 0 0 0.00% - 115,005 7.01 - 0 0
GTA 7.15 0 0 0.00% - 70,285 4.29 - 0 0
FUCVREIT 7.35 0 0 0.00% - - - - 0 0
CCC 7.47 0 0 0.00% - 306,681 18.70 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
VIC 207.9 200.4 208 208.1 195 -7,500 -3.61% 7,976,400 1,555,542,160 94,850.13 139.94 205,290 2,577,170
CMV 7.96 0 0 0.00% - 144,521 8.81 - 0 0
DAT 8 0 0 0.00% - 553,827 33.77 - 0 0
PJT 9.22 0 0 0.00% - 229,419 13.99 - 0 0
TPC 9.45 0 0 0.00% - 158,920 9.69 - 0 0
FUETPVND 9.97 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
HTV 14.4 0 0 0.00% - 188,698 11.51 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
TYA 16.8 0 0 0.00% - 102,907 6.27 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
DTT 18.2 0 0 0.00% - 148,363 9.05 - 0 0
SSC 21.1 0 0 0.00% - 280,035 17.08 - 0 0
PGD 22.85 0 0 0.00% - 2,262,089 137.93 - 0 0
FDC 25.1 0 0 0.00% - 969,613 59.12 - 0 0
L10 25.4 0 0 0.00% - 248,666 15.16 - 0 0
CRV 25.8 0 0 0.00% - 17,734,917 1,081.40 - 0 0
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
TNC 29.65 0 0 0.00% - 570,763 34.80 - 0 0
COM 30.6 0 0 0.00% - 432,091 26.35 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
SRC 37 0 0 0.00% - 1,349,824 82.31 - 0 0
STG 37.85 0 0 0.00% - 3,718,890 226.76 - 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
VDP 39 0 0 0.00% - 861,252 52.52 - 0 0
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
TDW 45.1 0 0 0.00% - 383,350 23.38 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
NSC 67.1 0 0 0.00% - 1,179,250 71.91 - 0 0
合計 7,815,039,883 476,526.82 62,311,170 75,139,410
▼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