会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/11 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 1,698.90
-20.08/-1.17%
売買高（相対取引を含む） 592,555,601 株
（前日比 -8.42%）
値上がり銘柄数 107
値下がり銘柄数 202
変わらず銘柄数 111
総銘柄数 420
売買代金（相対取引を含む） 16,244,276 百万VND
（前日比 -18.39%）
前日終値 1718.98 (12/10) 
始値 1710.28
高値  1718.84
安値 1693.72 
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 41,968,730 56,690,420 -14,721,690
VN30 1,924.29 -22.69 -1.17% VN100 1,827.05 -17.89 -0.97% VNFIN Lead 2,845.08 -31.28 -1.09%
VNMID 2,238.19 -1.78 -0.08% VNALL 1,809.43 -17.22 -0.94% VNFIN Select 2,888.61 -24.62 -0.85%
VNSML 1,510.37 -5.78 -0.38% VN Diamond 2,529.49 -12.13 -0.48% VNX Allshare 2,860.24 -26.02 -0.90%
VNDIVIDEND 931.65 -3.17 -0.34% VNMITECH 959.79 -7.56 -0.78% VN50Growth 1,016.90 -10.31 -1%
産業トレンド
-0.78 -0.64 -0.32 -0.51 +0.09 -0.11
+0.02 -0.11 -0.01 -0.84 -0.27 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/11 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
BMP 158.6 169.7 158.6 169.7 158.2 +11,100 +7% 521,000 13,891,801 831.84 14.02 209,900 46,400
BBC 75 78.3 69.8 78.3 69.8 +3,300 +4.4% 4,500 1,468,335 87.92 13.31 0 3,700
TNC 30.55 32.6 30.55 32.6 30.55 +2,050 +6.71% 200 627,550 37.58 21.10 100 0
SVI 35.5 37.4 35.5 37.4 35.5 +1,900 +5.35% 2,900 479,933 28.74 6.32 0 600
QCG 15.4 16.45 16.45 16.45 16.45 +1,050 +6.82% 2,011,200 4,525,874 271.01 54.47 0 0
COM 29.1 30.1 30.1 30.1 30.1 +1,000 +3.44% 200 425,031 25.45 22.87 0 0
SHI 14.8 15.8 14.8 15.8 14.8 +1,000 +6.76% 612,500 2,685,203 160.79 33.19 26,900 0
SAB 51.5 52.3 51.7 53 51.5 +800 +1.55% 1,643,600 67,078,012 4,016.65 15.89 429,000 138,100
KBC 33.2 33.95 33.5 34.15 33.5 +750 +2.26% 1,858,400 31,972,574 1,914.53 68.17 80,210 123,300
BAF 34.6 35.25 34.7 35.25 34.45 +650 +1.88% 2,755,200 10,716,763 641.72 22.65 118,600 82,700
FUCTVGF3 14.3 14.9 14.9 14.9 14.9 +600 +4.2% 1,500 - - - 0 0
SIP 53.4 54 53.4 54.5 53.2 +600 +1.12% 167,100 13,074,099 782.88 10.51 6,700 1,200
NAF 34.35 34.9 34.3 35.05 34.1 +550 +1.6% 604,700 247,229 14.80 16.71 121,000 20,400
DBC 26.8 27.3 26.95 27.5 26.9 +500 +1.87% 2,435,100 10,506,860 629.15 10.40 202,300 57,100
DHG 102.5 103 102.7 103.1 102.6 +500 +0.49% 5,700 13,466,845 806.40 17.87 300 0
DMC 58 58.5 58.5 58.5 58.5 +500 +0.86% 100 2,031,557 121.65 11.79 0 0
DVP 67.5 68 67.7 68 67.7 +500 +0.74% 3,000 2,720,000 162.87 8.09 0 0
LIX 34.7 35.15 34.7 35.15 34.2 +450 +1.3% 49,700 2,277,720 136.39 12.59 0 100
VSI 25.5 25.95 25.3 25.95 25.3 +450 +1.76% 29,500 342,540 20.51 14.97 0 3,100
C32 25.8 26.2 25.8 26.5 25.8 +400 +1.55% 34,000 393,764 23.58 48.43 0 0
CTR 84 84.4 84 85.5 83.4 +400 +0.48% 271,700 9,654,168 578.09 17.94 24,500 4,500
DHA 57.5 57.9 57.5 58.4 57.5 +400 +0.7% 30,200 852,350 51.04 16.49 6,600 2,000
FPT 95.6 96 95.9 96.6 95.6 +400 +0.42% 5,201,600 163,536,684 9,792.62 19.42 3,358,630 858,730
FRT 149.6 150 149.7 152.5 149.7 +400 +0.27% 364,500 25,545,268 1,529.66 65.42 416,100 231,430
GEX 41.5 41.9 41.5 42 40.55 +400 +0.96% 9,660,000 36,010,108 2,156.29 21.94 587,800 830,070
ILB 26.1 26.5 25.9 26.5 25.9 +400 +1.53% 3,000 1,012,287 60.62 8.04 0 0
SGN 59.6 60 59.6 60 59.6 +400 +0.67% 10,400 2,009,915 120.35 8.25 9,100 7,300
VIX 23 23.4 23.15 23.65 22.95 +400 +1.74% 24,943,000 35,835,459 2,145.84 34.56 2,316,500 97,480
FUESSV30 24.2 24.52 25.45 25.45 24 +320 +1.32% 8,400 - - - 1,200 6,100
BVH 54.3 54.6 54.2 55.3 53.4 +300 +0.55% 501,000 40,530,823 2,427.00 19.21 17,300 146,410
BWE 45.6 45.9 46.45 46.45 45.8 +300 +0.66% 23,100 10,094,725 604.47 19.04 420 3,100
IMP 48.7 49 48.05 49.5 48 +300 +0.62% 21,700 7,546,439 451.88 25.36 10,100 13,800
KOS 38.8 39.1 38.8 39.1 38.5 +300 +0.77% 397,000 8,464,420 506.85 394.95 0 9,800
LPB 44.2 44.5 44.5 45.5 44.25 +300 +0.68% 1,245,100 132,934,053 7,960.12 13.68 206,050 196,350
TDM 58 58.3 55.3 58.3 55.3 +300 +0.52% 6,800 6,413,000 384.01 33.49 0 2,800
VTP 96.7 97 95.7 97.6 95.7 +300 +0.31% 225,400 11,812,955 707.36 40.93 0 2,200
EVE 10.25 10.5 10.5 10.5 10.3 +250 +2.44% 10,500 440,788 26.39 - 1,300 500
HVH 13.3 13.55 13.1 14 13.1 +250 +1.88% 115,500 589,280 35.29 18.24 0 2,500
MSH 33.4 33.65 33.5 33.65 33.25 +250 +0.75% 150,500 3,786,332 226.73 6.12 19,500 0
PGI 19.75 20 19.8 20 19.75 +250 +1.27% 5,200 2,217,936 132.81 9.55 0 0
PGV 19.25 19.5 19.6 19.6 19.3 +250 +1.3% 12,800 21,907,627 1,311.83 - 0 0
HVX 3.01 3.22 3.17 3.22 3.17 +210 +6.98% 239,900 133,711 8.01 - 100 2,000
DTL 12.9 13.1 13.15 13.15 13.1 +200 +1.55% 2,100 794,266 47.56 187.14 0 0
ITD 14.8 15 14.75 15.1 14.75 +200 +1.35% 22,900 392,592 23.51 8.15 700 0
LGL 5.68 5.88 5.61 5.88 5.5 +200 +3.52% 302,500 302,803 18.13 - 17,100 500
MIG 17.1 17.3 17.15 17.4 16.9 +200 +1.17% 67,900 3,484,797 208.67 13.36 6,000 15,990
NHT 10.3 10.5 10.7 10.7 10.5 +200 +1.94% 2,100 252,039 15.09 11.17 0 0
STK 16.65 16.85 16.65 16.85 16.6 +200 +1.2% 1,800 2,361,075 141.38 129.62 0 0
VCA 8.47 8.65 8.47 8.65 8.47 +180 +2.13% 1,900 131,370 7.87 127.21 0 0
DRH 2.4 2.56 2.4 2.56 2.4 +160 +6.67% 1,126,000 316,692 18.96 - 33,000 5,000
HQC 3.2 3.36 3.24 3.42 3.21 +160 +5% 19,704,800 1,937,374 116.01 57.93 1,164,000 181,400
ITC 13.85 14 13.9 14.05 13.8 +150 +1.08% 101,000 1,343,091 80.42 41.79 0 0
SHP 34.65 34.8 34.65 34.8 34.65 +150 +0.43% 3,300 3,521,981 210.90 12.33 0 0
VNG 7 7.13 7.01 7.13 7.01 +130 +1.86% 400 693,582 41.53 285.20 0 300
DLG 2.8 2.92 2.8 2.96 2.8 +120 +4.29% 3,616,000 873,984 52.33 4.20 172,100 23,700
ACC 13.85 13.95 13.8 13.95 13.1 +100 +0.72% 37,100 1,464,750 87.71 28.01 0 0
ACG 34.5 34.6 35 35 34.55 +100 +0.29% 5,300 5,217,263 312.41 12.42 0 0
BMC 15.45 15.55 15.45 15.6 15.4 +100 +0.65% 9,400 192,705 11.54 8.38 100 0
BMI 18.5 18.6 18.5 18.7 18.45 +100 +0.54% 149,400 2,800,186 167.68 11.89 1,000 30,550
CMG 36.55 36.65 36.6 37.2 36.5 +100 +0.27% 305,400 7,760,458 464.70 25.67 110,300 4,400
GEG 14.05 14.15 14.1 14.3 14.1 +100 +0.71% 119,900 5,978,493 357.99 81.32 5,700 700
GIL 14.2 14.3 14.3 14.45 14.1 +100 +0.7% 108,100 1,452,826 87.00 38.24 0 0
HAG 18 18.1 18.05 18.9 18 +100 +0.56% 23,496,100 22,939,927 1,373.65 - 429,900 208,100
HTL 23.3 23.4 23.35 23.55 23.3 +100 +0.43% 1,700 280,800 16.81 12.13 700 0
KDC 52.3 52.4 52.3 52.4 51.5 +100 +0.19% 283,100 15,185,851 909.33 376.98 10,400 20,400
LHG 29 29.1 29.1 29.15 28.9 +100 +0.34% 74,700 1,455,349 87.15 9.08 0 0
NAB 14.3 14.4 14.3 14.6 14.25 +100 +0.7% 2,069,700 19,764,728 1,183.52 5.33 982,700 289,710
OPC 22.4 22.5 22.45 22.5 22.45 +100 +0.45% 1,600 1,441,145 86.30 15.83 0 0
SBG 15.5 15.6 15.4 16 15.4 +100 +0.65% 588,700 779,999 46.71 14.46 80,600 32,200
SBV 7.9 8 8 8 8 +100 +1.27% 100 218,592 13.09 - 0 0
SC5 15.8 15.9 16 16 15.9 +100 +0.63% 500 238,238 14.27 6.43 0 500
TNI 5.48 5.58 5.48 5.85 5.48 +100 +1.82% 29,400 292,950 17.54 - 0 0
TRC 78 78.1 78 79 77.6 +100 +0.13% 6,100 2,274,663 136.21 10.28 0 1,500
TTF 3.96 4.06 4.04 4.23 4.03 +100 +2.53% 7,939,300 1,669,463 99.97 270.67 176,900 600,200
VCG 24.25 24.35 24.25 24.55 24.2 +100 +0.41% 2,725,400 15,741,504 942.61 15.73 321,240 65,600
CHP 29.75 29.8 29.85 29.85 29.25 +50 +0.17% 19,800 4,377,998 262.16 13.95 0 10,000
CTI 22.95 23 23 23.4 22.9 +50 +0.22% 145,500 1,449,000 86.77 12.72 1,800 11,200
D2D 35.35 35.4 35.15 35.4 35.15 +50 +0.14% 31,400 1,071,195 64.14 14.59 0 3,000
DCL 40.1 40.15 40.1 40.15 39.3 +50 +0.12% 361,700 2,932,597 175.60 54.77 0 10,000
GSP 10.35 10.4 10.4 10.45 10.35 +50 +0.48% 97,700 638,344 38.22 6.90 0 0
HHS 13.75 13.8 13.75 13.9 13.7 +50 +0.36% 990,100 5,961,406 356.97 13.83 400 12,400
LDG 4.81 4.86 4.9 5.05 4.82 +50 +1.04% 4,239,200 1,242,293 74.39 - 385,300 102,200
PGC 13.4 13.45 13.45 13.45 13.45 +50 +0.37% 1,800 811,563 48.60 9.49 0 0
PVD 24.65 24.7 24.95 25.1 24.65 +50 +0.2% 3,487,000 13,730,236 822.17 24.70 1,101,540 358,500
RYG 10.3 10.35 10.25 10.4 9.95 +50 +0.49% 253,500 465,750 27.89 6.90 2,100 3,800
SAV 13.55 13.6 13 13.6 13 +50 +0.37% 900 337,201 20.19 5.84 0 0
SGR 18.7 18.75 18.8 18.8 18.4 +50 +0.27% 131,300 1,310,156 78.45 19.00 0 3,000
SKG 10.15 10.2 10.25 10.25 10.1 +50 +0.49% 40,700 678,277 40.62 19.96 0 100
SMC 13.8 13.85 13.85 13.85 13.2 +50 +0.36% 331,400 1,019,455 61.05 34.89 47,500 16,400
TTA 11.05 11.1 11.05 11.2 11.05 +50 +0.45% 165,500 1,887,639 113.03 9.59 0 52,500
VMD 16.85 16.9 16.75 16.9 16.75 +50 +0.3% 3,000 260,941 15.63 11.66 0 0
BKG 3.06 3.1 3.07 3.12 3.02 +40 +1.31% 82,600 221,988 13.29 14.90 0 0
FIR 8.07 8.11 8.15 8.15 8.03 +40 +0.5% 239,000 573,131 34.32 811.00 2,100 5,800
HPX 4.72 4.76 4.73 4.85 4.72 +40 +0.85% 1,415,900 1,447,842 86.70 25.59 169,000 59,600
NO1 6.66 6.7 6.65 6.7 6.65 +40 +0.6% 75,200 160,800 9.63 8.92 100 0
PTL 2.98 3.02 2.96 3.05 2.95 +40 +1.34% 29,700 302,000 18.08 - 0 0
AAM 6.97 7 6.95 7 6.9 +30 +0.43% 1,200 73,158 4.38 - 0 0
HTN 9.12 9.15 9.06 9.16 9.06 +30 +0.33% 195,700 815,415 48.83 33.15 0 0
IDI 7.15 7.18 7.23 7.23 7.13 +30 +0.42% 138,300 1,961,380 117.45 28.95 0 100
CMX 6.5 6.52 6.51 6.59 6.5 +20 +0.31% 45,000 664,381 39.78 11.88 0 200
OGC 4.14 4.16 4.14 4.19 4.13 +20 +0.48% 508,400 1,248,000 74.73 10.45 0 51,200
TLD 8.21 8.23 8.21 8.25 8.15 +20 +0.24% 109,600 639,811 38.31 45.47 0 0
VNS 9.22 9.24 9.12 9.24 9.12 +20 +0.22% 4,500 627,019 37.55 7.52 3,400 0
ADS 8.17 8.18 8.22 8.23 8.15 +10 +0.12% 46,200 624,909 37.42 12.26 0 5,000
DHM 6.18 6.19 6.15 6.21 6.1 +10 +0.16% 1,500 213,776 12.80 70.34 0 0
FUEDCMID 15 15.01 15.01 15.01 15.01 +10 +0.07% 300 - - - 0 100
KMR 2.98 2.99 2.99 3 2.99 +10 +0.34% 2,100 170,065 10.18 29.03 0 0
ABS 3.38 3.38 3.41 3.52 3.3 0 0.00% 182,300 270,400 16.19 112.67 0 0
ADP 23 23 23.1 23.1 23 0 0.00% 3,800 529,917 31.73 6.21 1,500 0
AST 77 77 77 77 73.1 0 0.00% 6,400 3,465,000 207.49 24.22 0 500
BCE 11 11 11 11 10.75 0 0.00% 70,800 385,000 23.05 5.16 11,600 2,500
BFC 43.25 43.25 43.25 43.7 43.2 0 0.00% 12,700 2,472,516 148.05 7.70 1,600 1,600
BRC 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 153,450 9.19 7.05 0 0
BTP 9.35 9.35 9.35 9.35 9.28 0 0.00% 29,200 565,540 33.86 13.21 0 0
BTT 37.5 37.5 37.5 37.5 37.5 0 0.00% 100 506,250 30.31 10.80 0 100
CCL 6.21 6.21 6.21 6.24 6.18 0 0.00% 88,600 370,001 22.16 9.70 0 0
CKG 11.2 11.2 11.3 11.3 11.2 0 0.00% 24,400 1,280,283 76.66 8.69 0 0
CLW 45 45 42.5 45 42.5 0 0.00% 300 585,000 35.03 10.85 0 0
CTD 84 84 84.2 84.7 83.6 0 0.00% 278,900 8,520,121 510.19 25.30 100 3,300
CTF 19.7 19.7 19.7 19.8 19.65 0 0.00% 269,900 1,884,381 112.84 37.96 0 4,500
DAH 3.78 3.78 3.74 3.8 3.74 0 0.00% 155,600 318,276 19.06 46.67 0 0
DBT 11.4 11.4 11 11.4 11 0 0.00% 200 234,049 14.01 14.77 0 0
DIG 19.4 19.4 19.5 19.6 19.15 0 0.00% 5,308,900 12,540,765 750.94 103.19 80,700 250,000
DSC 15.45 15.45 15.2 15.5 15.1 0 0.00% 18,400 3,702,769 221.72 17.90 200 100
DTT 15.9 15.9 15.9 15.9 15.9 0 0.00% 1,000 129,614 7.76 11.35 0 0
ELC 22.95 22.95 22.8 23.1 22.55 0 0.00% 800,400 2,526,540 151.29 19.96 61,700 59,980
FCM 3.7 3.7 3.73 3.73 3.68 0 0.00% 25,800 171,039 10.24 119.35 0 0
FDC 15 15 15 15 15 0 0.00% 300 579,450 34.70 114.50 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 1,100 - - - 0 0
FUCTVGF5 12 12 12 12 12 0 0.00% 1,400 - - - 0 0
FUCVREIT 7.68 7.68 7.81 7.82 7.68 0 0.00% 2,800 - - - 1,000 0
FUEFCV50 15 15 15 15.15 14.95 0 0.00% 5,200 - - - 0 0
FUEKIVFS 17.05 17.05 17.05 17.05 17.05 0 0.00% 1,000 - - - 0 0
GMD 58 58 58.1 58.8 58 0 0.00% 1,059,300 24,736,716 1,481.24 13.56 89,110 1,811,100
HAP 7.71 7.71 7.65 7.85 7.65 0 0.00% 181,600 855,365 51.22 8.42 0 98,000
HAR 4.68 4.68 4.82 4.9 4.62 0 0.00% 1,105,600 447,802 26.81 45.44 0 3,400
HCD 7.74 7.74 7.73 7.74 7.7 0 0.00% 2,900 286,061 17.13 9.47 0 800
HDC 25 25 25.8 25.8 25 0 0.00% 1,073,000 4,993,864 299.03 57.60 26,300 15,200
HHV 14.4 14.4 14.5 14.7 14.4 0 0.00% 2,968,300 7,163,035 428.92 14.05 230,500 245,800
HMC 11.45 11.45 11.45 11.65 11.45 0 0.00% 14,900 312,585 18.72 12.22 0 0
HNA 21.65 21.65 22.35 22.35 21.6 0 0.00% 6,400 5,092,777 304.96 18.88 0 0
HTG 46.5 46.5 46.7 46.7 46.1 0 0.00% 1,300 1,674,126 100.25 7.01 0 0
HTI 23.65 23.65 23.8 23.8 23.65 0 0.00% 12,300 590,049 35.33 9.59 3,000 2,500
HUB 15.3 15.3 15.3 15.3 15.3 0 0.00% 3,600 462,716 27.71 6.44 1,000 0
KDH 32.5 32.5 32.6 32.8 32.5 0 0.00% 3,661,000 36,471,984 2,183.95 40.63 7,060 67,010
LAF 19 19 18.8 19 18.8 0 0.00% 400 289,332 17.33 7.43 0 0
LBM 36 36 36 36 35.5 0 0.00% 20,900 1,440,000 86.23 17.47 100 0
LSS 9.53 9.53 9.53 9.55 9.44 0 0.00% 103,500 817,118 48.93 7.04 0 0
MCP 28.5 28.5 28.5 28.5 28.1 0 0.00% 13,800 566,250 33.91 17.10 0 0
MSB 12.8 12.8 12.85 12.95 12.75 0 0.00% 3,805,800 39,936,000 2,391.38 6.03 353,600 112,500
NHH 12.65 12.65 12.8 12.8 12.55 0 0.00% 226,200 1,428,995 85.57 10.72 0 0
NKG 15.6 15.6 15.6 15.8 15.5 0 0.00% 2,038,800 6,982,106 418.09 10.88 44,900 8,500
NT2 23.6 23.6 23.6 23.7 23.5 0 0.00% 360,000 6,793,874 406.82 85.51 1,000 123,800
NVT 8.09 8.09 8.09 8.09 8.09 0 0.00% 100 732,145 43.84 - 0 100
PAC 23.6 23.6 23.5 24 23.5 0 0.00% 146,700 1,645,093 98.51 9.62 3,400 6,200
PDN 97 97 97 97 97 0 0.00% 100 3,593,259 215.17 11.13 0 0
PDV 10.5 10.5 10.05 10.5 10 0 0.00% 48,600 - - 2.55 0 0
PHC 5.05 5.05 5.01 5.07 4.96 0 0.00% 45,800 255,944 15.33 52.60 0 0
PJT 9.35 9.35 9.35 9.35 9.35 0 0.00% 400 232,654 13.93 8.91 0 0
PTC 7.08 7.08 7.08 7.08 7.08 0 0.00% 4,900 227,917 13.65 11.78 0 0
PVP 14.1 14.1 14.15 14.15 13.9 0 0.00% 150,300 1,462,205 87.56 7.51 0 0
SFG 10.15 10.15 10 10.15 10 0 0.00% 2,400 486,158 29.11 18.94 0 0
SGT 16.15 16.15 16.15 16.3 15.95 0 0.00% 21,200 2,390,252 143.13 18.37 0 0
SHA 4.05 4.05 3.96 4.05 3.96 0 0.00% 1,600 135,459 8.11 10.02 0 0
SJD 14.1 14.1 14.1 14.1 14.05 0 0.00% 8,100 972,881 58.26 6.83 0 0
SMA 8.79 8.79 8.79 8.79 8.79 0 0.00% 200 178,901 10.71 13.76 0 0
SRC 48 48 48 48 48 0 0.00% 500 1,347,042 80.66 8.88 0 0
SRF 7.66 7.66 7.65 7.8 7.5 0 0.00% 3,800 258,807 15.50 147.31 0 0
SSB 17.45 17.45 17.5 17.5 17.2 0 0.00% 2,337,400 49,645,250 2,972.77 10.59 126,800 141,420
SZL 47.4 47.4 47.4 47.4 47.4 0 0.00% 200 1,296,131 77.61 15.50 0 0
TCI 9.62 9.62 9.75 9.75 9.6 0 0.00% 63,700 1,112,274 66.60 19.59 0 0
TCL 34.5 34.5 34.5 34.5 34.2 0 0.00% 14,000 1,040,466 62.30 8.48 0 0
TDC 11.65 11.65 11.65 11.65 11.45 0 0.00% 164,300 1,165,000 69.76 2.81 0 1,000
TDH 4.59 4.59 4.6 4.67 4.5 0 0.00% 151,500 517,076 30.96 - 100 0
TMP 59 59 58 59 58 0 0.00% 10,100 4,130,000 247.31 11.79 400 9,100
TPC 12.85 12.85 12 12.85 12 0 0.00% 200 289,343 17.33 24.29 0 0
TRA 68 68 68 68 68 0 0.00% 300 2,818,637 168.78 13.63 300 0
TYA 18 18 18.1 18.15 18 0 0.00% 6,900 110,257 6.60 7.34 0 5,000
UIC 56 56 53.1 56 53.1 0 0.00% 200 465,248 27.86 7.96 0 0
VAB 10.8 10.8 10.8 10.85 10.75 0 0.00% 294,900 8,816,695 527.95 6.72 0 0
VCF 290 290 290 290 290 0 0.00% 700 7,707,949 461.55 17.26 0 0
VDS 18.15 18.15 18.2 18.5 18.05 0 0.00% 424,700 4,936,800 295.62 14.93 2,600 55,500
VHC 55.6 55.6 55.6 55.9 55.4 0 0.00% 330,500 12,479,596 747.28 10.16 0 7,900
VND 18.6 18.6 18.7 18.9 18.5 0 0.00% 7,543,600 28,314,778 1,695.50 16.47 1,264,200 530,740
VPD 26.15 26.15 26.15 26.15 26.15 0 0.00% 3,400 2,787,319 166.91 13.13 0 1,800
VPG 6 6 6.01 6.06 6 0 0.00% 114,800 530,495 31.77 5.66 0 0
VPI 59.4 59.4 59.4 59.7 58.3 0 0.00% 1,925,100 19,010,945 1,138.38 53.42 2,000 141,800
CMV 8.4 8.39 8.39 8.39 8.39 -10 -0.12% 1,200 152,328 9.12 14.77 0 0
KHG 7.38 7.37 7.4 7.48 7.35 -10 -0.14% 6,169,900 3,312,337 198.34 60.41 78,100 40,300
TCO 8.9 8.89 8.94 8.94 8.7 -10 -0.11% 171,500 278,440 16.67 13.09 0 0
TCR 2.92 2.91 2.9 2.93 2.74 -10 -0.34% 7,700 30,164 1.81 - 0 0
TLH 5.15 5.14 5.15 5.18 5.14 -10 -0.19% 63,300 577,325 34.57 - 0 6,200
TNT 8 7.99 7.97 8.1 7.76 -10 -0.13% 78,800 407,490 24.40 1,141.43 0 300
VNE 5.88 5.87 5.93 5.95 5.86 -10 -0.17% 445,700 481,664 28.84 - 0 100
ASP 4.7 4.68 4.69 4.69 4.66 -20 -0.43% 38,500 174,749 10.46 24.50 0 0
DTA 4.52 4.5 4.45 4.64 4.45 -20 -0.44% 15,400 81,269 4.87 54.22 0 0
PIT 6.99 6.97 6.51 6.97 6.51 -20 -0.29% 800 99,045 5.93 34.68 0 0
SAM 7.16 7.14 7.13 7.24 7.12 -20 -0.28% 93,400 2,712,921 162.45 32.45 3,000 4,800
ST8 5.5 5.48 5.5 5.55 5.48 -20 -0.36% 91,800 140,951 8.44 6.36 0 0
TVB 8.22 8.2 8.34 8.34 8.1 -20 -0.24% 13,000 919,196 55.04 7.29 0 0
AAT 3.49 3.46 3.43 3.48 3.4 -30 -0.86% 50,800 245,034 14.67 - 0 0
FIT 5.43 5.4 5.45 5.58 5.35 -30 -0.55% 3,232,300 1,835,638 109.92 15.38 0 77,000
JVC 6.68 6.65 6.67 6.67 6.55 -30 -0.45% 51,400 748,126 44.80 18.52 0 7,500
PPC 9.99 9.96 9.99 9.99 9.95 -30 -0.30% 77,100 3,193,306 191.22 7.48 3,700 5,100
VID 5.06 5.02 5.06 5.06 5.01 -40 -0.79% 6,000 204,997 12.28 29.53 0 5,900
ACL 15.05 15 15.05 15.05 14.3 -50 -0.33% 13,600 752,385 45.05 69.77 1,100 100
CCC 12.55 12.5 12.8 12.9 12.5 -50 -0.40% 9,100 503,125 30.13 11.90 0 0
CLL 30.7 30.65 30.6 30.8 30.5 -50 -0.16% 6,100 1,042,100 62.40 11.26 0 0
DCM 33.35 33.3 33.5 33.65 33.25 -50 -0.15% 420,200 17,629,020 1,055.63 13.91 0 6,900
DPM 22.65 22.6 22.7 22.9 22.5 -50 -0.22% 1,091,200 15,366,305 920.14 20.96 0 37,100
DSN 43.7 43.65 43.5 43.7 43.5 -50 -0.11% 5,400 527,423 31.58 6.69 0 2,000
DXG 18.05 18 18.3 18.3 18 -50 -0.28% 4,830,100 18,339,915 1,098.20 51.14 132,000 1,005,510
FMC 35.85 35.8 35.85 35.9 35.7 -50 -0.14% 2,300 2,340,922 140.17 7.66 0 500
GDT 21.2 21.15 21.2 21.2 21.15 -50 -0.24% 1,500 521,789 31.24 9.76 0 0
HAX 10.7 10.65 10.7 10.75 10.65 -50 -0.47% 140,600 1,144,233 68.52 9.16 8,500 6,400
HSG 16.45 16.4 16.5 16.6 16.35 -50 -0.30% 1,730,400 10,184,110 609.83 20.45 15,500 38,480
MHC 13.5 13.45 13.5 13.5 13.25 -50 -0.37% 39,300 584,755 35.02 49.63 4,000 300
NLG 34.85 34.8 35 35.25 34.75 -50 -0.14% 485,000 13,400,621 802.43 27.08 300 1,000
NTL 18 17.95 18.05 18.2 17.95 -50 -0.28% 404,900 2,189,539 131.11 3.80 100 37,400
OCB 12.25 12.2 12.3 12.35 12.2 -50 -0.41% 1,121,100 30,082,628 1,801.35 9.55 100 29,500
ORS 13.65 13.6 13.8 13.8 13.55 -50 -0.37% 513,900 4,569,597 273.63 11.98 0 2,400
PVT 18.05 18 18.2 18.3 17.95 -50 -0.28% 1,469,900 8,458,762 506.51 6.25 14,000 408,630
SBA 28.65 28.6 28.2 28.6 28.2 -50 -0.17% 700 1,729,964 103.59 15.24 0 0
SMB 40.45 40.4 40.25 40.45 40.25 -50 -0.12% 3,200 1,205,805 72.20 7.81 100 0
TCH 20 19.95 19.95 20.1 19.65 -50 -0.25% 1,964,300 18,196,579 1,089.62 15.59 30,230 188,300
TCM 27.2 27.15 27 27.35 27 -50 -0.18% 1,108,900 3,041,852 182.15 10.66 100 13,100
TDG 3.15 3.1 3.07 3.15 3.07 -50 -1.59% 12,700 75,055 4.49 10.95 0 0
TSC 3.25 3.2 3.27 3.35 3.2 -50 -1.54% 1,013,000 629,949 37.72 640.00 0 80,000
TVS 15.75 15.7 15.95 15.95 15.7 -50 -0.32% 73,000 2,621,826 157.00 9.33 0 12,600
VSC 21.25 21.2 21.15 21.6 21.15 -50 -0.24% 4,414,800 7,936,652 475.25 15.22 363,400 171,800
VSH 44.5 44.45 44.5 44.5 44.45 -50 -0.11% 500 10,500,923 628.80 23.42 0 0
VTO 11.65 11.6 11.65 11.65 11.55 -50 -0.43% 107,300 926,453 55.48 10.31 0 10,000
YEG 12.8 12.75 12.95 12.95 12.55 -50 -0.39% 1,108,200 2,445,476 146.44 13.89 0 105,400
ASM 6.91 6.85 6.93 6.96 6.84 -60 -0.87% 233,800 2,789,280 167.02 13.25 0 0
FUEMAVND 15.76 15.7 15.85 15.85 15.7 -60 -0.38% 1,200 - - - 1,000 0
PMG 7.15 7.09 6.71 7.09 6.65 -60 -0.84% 10,200 328,524 19.67 13.25 0 0
SCR 8.04 7.98 8.05 8.08 7.95 -60 -0.75% 3,413,700 3,436,148 205.76 1,140.00 4,500 44,700
TEG 6.26 6.2 6.25 6.25 6.2 -60 -0.96% 1,000 749,001 44.85 147.62 0 0
CRE 9.2 9.12 9.27 9.31 9.11 -80 -0.87% 280,400 4,228,747 253.22 102.47 2,400 23,000
FUESSVFL 29.63 29.54 29.81 29.81 29.4 -90 -0.30% 53,900 - - - 1,400 0
HU1 6.94 6.85 6.46 6.9 6.46 -90 -1.30% 1,900 68,500 4.10 17.79 0 0
SVD 6.03 5.94 5.95 6 5.93 -90 -1.49% 19,600 163,979 9.82 12.07 0 0
APG 10.55 10.45 10.35 10.55 10.35 -100 -0.95% 160,900 2,336,849 139.93 - 0 200
BIC 21.95 21.85 22.1 22.15 21.75 -100 -0.46% 207,900 2,562,500 153.44 5.14 14,010 80,970
BID 37.7 37.6 37.7 38.1 37.6 -100 -0.27% 1,133,200 264,003,208 15,808.58 11.74 130,600 93,760
CLC 52.9 52.8 52.3 53.8 52 -100 -0.19% 2,800 1,383,760 82.86 10.23 0 0
CSM 12.95 12.85 12.9 12.95 12.75 -100 -0.77% 305,600 1,331,585 79.74 29.68 5,000 5,700
CSV 29.6 29.5 29.85 29.85 29.5 -100 -0.34% 190,100 3,259,747 195.19 14.97 0 0
DPR 37.65 37.55 37.7 37.75 37.35 -100 -0.27% 146,200 3,262,567 195.36 12.52 38,300 17,100
DRC 15.25 15.15 15.25 15.3 15.1 -100 -0.66% 81,700 2,339,604 140.10 7.77 0 0
DXS 9.85 9.75 9.89 9.93 9.75 -100 -1.02% 1,273,600 5,646,255 338.10 41.31 16,400 68,800
FUESSV50 28.4 28.3 28.4 28.4 28.26 -100 -0.35% 2,200 - - - 100 0
FUEVN100 25.9 25.8 25.9 26.3 25.8 -100 -0.39% 39,600 - - - 12,500 200
GVR 26.75 26.65 26.8 27 26.6 -100 -0.37% 1,028,300 106,600,000 6,383.23 31.32 28,800 138,000
HCM 23.05 22.95 23.1 23.35 22.9 -100 -0.43% 7,137,400 24,785,006 1,484.13 14.02 168,400 223,920
HPG 26.65 26.55 26.7 26.9 26.5 -100 -0.38% 17,142,200 203,783,618 12,202.61 15.16 3,493,700 2,229,220
KHP 12.65 12.55 12.65 12.65 12.55 -100 -0.79% 6,400 757,728 45.37 13.11 0 0
NVL 14.45 14.35 14.4 14.75 14.3 -100 -0.69% 4,059,500 29,383,200 1,759.47 - 116,800 592,790
PNJ 88.1 88 88.4 88.8 87.9 -100 -0.11% 179,000 30,021,121 1,797.67 15.40 74,400 11,100
SFC 19.1 19 18.1 19 18.1 -100 -0.52% 400 214,538 12.85 12.61 0 0
SHB 16.45 16.35 16.4 16.45 16.1 -100 -0.61% 55,345,200 75,107,058 4,497.43 7.09 234,800 4,153,800
SZC 30.3 30.2 30.35 30.6 30.2 -100 -0.33% 156,900 5,435,573 325.48 18.69 0 4,200
TCT 20 19.9 19.9 19.9 19.9 -100 -0.50% 1,200 254,481 15.24 23.52 0 0
TIP 18.15 18.05 18.3 18.45 18 -100 -0.55% 80,300 1,173,392 70.26 6.43 0 1,400
TNH 11.8 11.7 11.8 11.85 11.7 -100 -0.85% 50,600 19,398,593 1,161.59 33.82 100 18,300
TPB 16.9 16.8 16.95 17.05 16.75 -100 -0.59% 6,528,300 44,384,864 2,657.78 7.31 102,300 477,300
VCI 34.3 34.2 34.5 34.65 33.85 -100 -0.29% 5,108,500 24,712,920 1,479.82 22.21 520,100 476,800
VIB 18.2 18.1 18.25 18.35 18.1 -100 -0.55% 4,969,000 61,612,503 3,689.37 7.59 912,200 43,600
VIP 12.4 12.3 12.4 12.4 12.25 -100 -0.81% 121,000 842,193 50.43 11.26 0 104,100
VNL 22.7 22.6 22.65 22.65 22.4 -100 -0.44% 29,600 319,575 19.14 7.18 0 200
VOS 13.3 13.2 13.15 13.5 13.15 -100 -0.75% 547,900 1,848,000 110.66 5.51 4,400 33,600
VRC 14 13.9 13.5 14.1 13.5 -100 -0.71% 275,200 695,000 41.62 695.00 100 0
VVS 61.1 61 61.2 61.5 60.3 -100 -0.16% 51,600 1,313,025 78.62 19.19 3,500 0
CIG 9.12 9.01 8.8 9.14 8.8 -110 -1.21% 6,100 459,870 27.54 5.22 0 0
DAT 8.91 8.8 8.9 8.95 8.8 -110 -1.23% 900 609,209 36.48 9.80 0 0
CRC 9.6 9.48 9.52 9.58 9.3 -120 -1.25% 576,400 648,431 38.83 7.45 30,400 82,300
E1VFVN30 34.4 34.28 34.4 34.6 34 -120 -0.35% 205,300 - - - 92,800 91,200
FUEKIV30 13.26 13.14 13.35 13.35 13.03 -120 -0.90% 4,200 - - - 600 500
FUETCC50 14.31 14.19 14.3 14.3 14.1 -120 -0.84% 2,000 - - - 0 0
PLP 6.82 6.7 6.91 6.99 6.66 -120 -1.76% 211,400 669,999 40.12 53.17 1,100 0
EVG 9.2 9.06 9.2 9.21 9.02 -140 -1.52% 874,000 1,950,164 116.78 62.05 5,300 154,800
ACB 24.1 23.95 24.25 24.25 23.95 -150 -0.62% 7,525,800 123,022,926 7,366.64 6.53 987,490 3,537,300
AGG 15.1 14.95 15.1 15.2 14.95 -150 -0.99% 255,100 2,429,795 145.50 8.17 2,300 1,300
BSR 14.4 14.25 14.5 14.6 14.2 -150 -1.04% 2,840,200 71,354,021 4,272.70 70.20 9,100 105,900
CNG 24.85 24.7 24.85 24.85 24.7 -150 -0.60% 5,600 866,953 51.91 11.22 0 0
NHA 17.9 17.75 17.9 17.95 17.75 -150 -0.84% 139,800 862,503 51.65 12.10 0 3,800
SFI 25.85 25.7 25.75 25.75 25.6 -150 -0.58% 1,200 624,819 37.41 7.46 0 0
TN1 14.55 14.4 13.65 14.65 13.65 -150 -1.03% 15,600 865,375 51.82 15.45 0 0
TV2 36 35.85 36.05 36.45 35.85 -150 -0.42% 79,500 2,420,813 144.96 37.42 7,600 2,300
HSL 8.71 8.55 8.62 8.74 8.31 -160 -1.84% 1,063,500 329,751 19.75 48.86 3,100 5,800
ADG 9.58 9.4 9.05 9.4 9 -180 -1.88% 6,200 200,977 12.03 11.30 300 0
DC4 11 10.8 11 11 10.55 -200 -1.82% 362,700 1,060,946 63.53 5.17 11,300 32,000
DQC 10.4 10.2 10.5 10.5 10.2 -200 -1.92% 14,000 281,092 16.83 - 0 0
EIB 22.45 22.25 22.5 22.55 22.15 -200 -0.89% 4,221,600 41,445,534 2,481.77 12.46 48,800 835,000
HDG 30.4 30.2 30.5 30.6 30 -200 -0.66% 1,011,000 11,172,884 669.03 27.89 30,000 214,830
HT1 15.15 14.95 15.15 15.3 14.85 -200 -1.32% 489,900 5,704,769 341.60 94.62 58,500 108,800
KSB 18.75 18.55 18.75 18.9 18.5 -200 -1.07% 600,800 2,122,931 127.12 38.89 200 35,800
NNC 59.4 59.2 59.3 59.5 58.4 -200 -0.34% 97,700 1,297,664 77.70 22.53 3,200 3,000
NTC 155.7 155.5 155.7 156.4 155.3 -200 -0.13% 8,200 3,731,997 223.47 12.75 0 0
PC1 21.7 21.5 21.85 22 21.5 -200 -0.92% 1,845,000 8,842,635 529.50 18.27 66,400 55,200
PLX 34.6 34.4 34.7 34.8 34.35 -200 -0.58% 898,200 43,708,373 2,617.27 19.47 3,300 91,700
POW 12.3 12.1 12.35 12.35 12.05 -200 -1.63% 3,715,500 28,336,646 1,696.81 25.47 8,900 1,071,500
SBT 24.75 24.55 24.4 24.65 24.35 -200 -0.81% 665,500 20,993,014 1,257.07 29.51 15,500 67,450
SSI 29.25 29.05 29.35 29.7 28.95 -200 -0.68% 11,688,200 60,305,325 3,611.10 18.69 335,200 1,701,810
TVT 17.35 17.15 16.65 17.15 16.65 -200 -1.15% 200 360,150 21.57 15.61 0 0
VFG 52.2 52 52.2 52.8 52 -200 -0.38% 5,400 2,169,056 129.88 5.13 0 400
YBM 10.7 10.5 10.25 10.5 10.2 -200 -1.87% 500 150,149 8.99 11.27 0 0
AAA 8.64 8.43 8.7 8.71 8.41 -210 -2.43% 3,735,000 3,319,251 198.76 8.74 84,100 126,300
CII 25.4 25.15 25.6 25.75 25.05 -250 -0.98% 11,779,300 15,730,078 941.92 34.79 1,089,200 916,700
CTS 35.4 35.15 35.5 36 35 -250 -0.71% 644,600 7,476,174 447.68 22.62 44,400 87,800
DHC 32.8 32.55 32.5 32.9 32.5 -250 -0.76% 43,700 2,620,049 156.89 11.05 100 12,000
DSE 25.85 25.6 25.85 25.95 25.6 -250 -0.97% 125,200 8,770,560 525.18 46.04 0 5,200
EVF 11.85 11.6 11.85 12 11.6 -250 -2.11% 2,137,000 8,822,563 528.30 16.48 100 29,000
HVN 28.3 28.05 28.4 28.4 28.05 -250 -0.88% 836,300 62,113,757 3,719.39 - 12,300 538,300
LCG 10.75 10.5 10.8 10.95 10.5 -250 -2.33% 2,609,500 2,169,322 129.90 17.41 86,700 116,600
PDR 21.4 21.15 21.4 21.5 20.9 -250 -1.17% 7,173,300 20,722,968 1,240.90 114.95 61,200 185,600
TDP 27.9 27.65 27.8 28 26.6 -250 -0.90% 252,000 2,439,345 146.07 25.44 0 800
FUEMAV30 23.74 23.48 23.74 23.74 23.2 -260 -1.10% 800 - - - 100 400
FUEVFVND 37.84 37.58 37.9 37.9 37.47 -260 -0.69% 103,400 - - - 2,100 57,330
VPS 9.9 9.62 9.9 9.9 9.6 -280 -2.83% 29,700 235,313 14.09 9.83 0 0
AGR 16.05 15.75 16.3 16.3 15.7 -300 -1.87% 488,200 3,595,910 215.32 25.12 12,700 29,400
ANV 27.95 27.65 27.9 27.9 27.45 -300 -1.07% 725,100 7,361,971 440.84 154.47 125,600 71,400
APH 7.28 6.98 7.28 7.28 6.98 -300 -4.12% 679,300 1,702,312 101.93 14.30 0 4,500
MBB 25.15 24.85 25.25 25.3 24.7 -300 -1.19% 15,190,600 200,166,748 11,986.03 6.67 6,211,430 3,355,390
MCM 26.8 26.5 26.6 26.75 26.5 -300 -1.12% 10,600 2,915,000 174.55 14.73 0 0
NBB 19.6 19.3 19.8 19.8 19.2 -300 -1.53% 15,100 1,933,084 115.75 2,757.14 0 0
NCT 93.9 93.6 94 94 93.2 -300 -0.32% 9,500 2,449,113 146.65 10.20 2,600 2,700
PAN 28.15 27.85 28.4 28.4 27.65 -300 -1.07% 518,200 5,817,719 348.37 10.30 115,000 26,400
TCB 33.7 33.4 33.75 34 33.4 -300 -0.89% 6,610,500 236,680,430 14,172.48 10.95 379,830 577,400
VPH 4.93 4.6 4.9 4.94 4.6 -330 -6.69% 47,000 438,646 26.27 3.39 0 0
DPG 42.95 42.6 42.8 43.1 42.55 -350 -0.81% 337,300 4,294,039 257.13 11.99 6,200 62,300
DRL 48.85 48.5 48.9 48.9 48.3 -350 -0.72% 7,400 460,750 27.59 11.05 0 0
VGC 42.55 42.2 42.5 43.15 42.1 -350 -0.82% 385,700 18,920,370 1,132.96 17.13 4,700 37,000
CTG 50.5 50.1 50.7 50.7 50 -400 -0.79% 4,553,200 269,036,587 16,109.98 10.61 1,099,610 522,860
DGC 95 94.6 95.9 95.9 94.4 -400 -0.42% 822,500 35,927,038 2,151.32 12.80 58,400 83,700
DGW 41.65 41.25 41.65 42 41.25 -400 -0.96% 539,600 9,123,209 546.30 20.59 15,300 84,520
FTS 33.35 32.95 33.35 33.5 32.7 -400 -1.20% 605,400 11,087,992 663.95 17.63 28,400 0
HDB 32.15 31.75 32.2 32.25 31.6 -400 -1.24% 6,731,800 122,536,453 7,337.51 8.65 342,400 1,630,100
SJS 57.9 57.5 56.9 58 56.9 -400 -0.69% 33,000 17,104,803 1,024.24 24.40 300 200
FUEIP100 12.92 12.5 12.8 12.8 12.5 -420 -3.25% 700 - - - 0 0
C47 9.69 9.25 9.63 9.63 9.25 -440 -4.54% 23,900 336,166 20.13 85.65 0 0
ABR 13.45 13 13 13 13 -450 -3.35% 200 260,000 15.57 13.17 0 0
IJC 11.7 11.25 11.65 11.85 11.25 -450 -3.85% 6,929,000 7,082,782 424.12 12.08 0 1,154,830
THG 46.25 45.8 46.2 46.2 45.25 -450 -0.97% 17,400 1,425,750 85.37 8.91 600 2,800
BHN 33 32.5 32.8 32.8 32.5 -500 -1.52% 1,400 7,533,500 451.11 20.33 1,000 0
ICT 20.6 20.1 19.65 21 19.65 -500 -2.43% 100,200 646,919 38.74 20.81 0 0
PGD 24.15 23.65 23.6 23.65 23.6 -500 -2.07% 300 2,341,286 140.20 10.00 0 0
PTB 51.4 50.9 51.2 51.4 50.6 -500 -0.97% 253,200 3,407,165 204.02 9.24 200 19,800
RAL 92 91.5 92 92 91.5 -500 -0.54% 5,100 2,154,589 129.02 3.63 0 0
S4A 34 33.5 34 34 33.5 -500 -1.47% 4,000 1,413,700 84.65 16.04 0 0
SCS 55.4 54.9 55.7 55.7 54.8 -500 -0.90% 363,000 5,604,026 335.57 8.39 18,900 207,100
VRE 30 29.5 30.1 30.7 29.5 -500 -1.67% 8,031,400 67,033,393 4,013.98 16.36 2,177,700 1,952,300
HII 7.99 7.44 7.44 7.79 7.44 -550 -6.88% 1,809,700 548,053 32.82 177.14 11,200 17,300
BSI 39.2 38.6 39.4 39.5 38.6 -600 -1.53% 454,000 9,471,125 567.13 20.84 54,400 0
CDC 24.6 24 24.65 24.9 23.5 -600 -2.44% 224,700 1,266,544 75.84 21.94 23,900 18,700
DBD 50.1 49.5 50.1 50.1 46.6 -600 -1.20% 13,800 4,677,218 280.07 19.57 0 500
FCN 16.45 15.85 16.35 17 15.85 -600 -3.65% 1,955,700 2,495,408 149.43 268.64 22,900 178,000
NSC 78.6 78 78.3 78.3 78 -600 -0.76% 1,700 1,370,812 82.08 6.66 100 0
REE 63.3 62.7 63.3 63.4 62.7 -600 -0.95% 99,500 33,961,965 2,033.65 14.80 0 0
TMS 40.5 39.9 39.9 39.9 39.9 -600 -1.48% 100 6,756,520 404.58 33.36 0 0
TMT 14 13.4 13.8 14 13.4 -600 -4.29% 8,100 494,165 29.59 - 0 3,000
VCB 58.2 57.6 58.4 58.4 57.6 -600 -1.03% 1,746,700 481,286,885 28,819.57 10.34 21,600 739,750
HHP 11.6 10.95 10.95 11.4 10.8 -650 -5.60% 2,280,500 947,770 56.75 55.58 166,100 182,100
HID 9.77 9.09 9.09 9.09 9.09 -680 -6.96% 155,600 697,715 41.78 128.03 1,000 0
BCM 65.9 65.2 65.3 66.9 65.2 -700 -1.06% 237,500 67,482,000 4,040.84 32.44 3,000 66,800
HAH 59.3 58.6 59.5 59.9 58.5 -700 -1.18% 897,500 9,895,267 592.53 11.59 90,600 112,860
MWG 83 82.3 83 83.6 82.3 -700 -0.84% 3,015,900 121,676,992 7,286.05 32.33 363,300 393,270
TAL 49.7 49 49.6 49.6 46.7 -700 -1.41% 1,152,100 15,280,650 915.01 22.82 99,200 167,900
AFX 12.9 12.15 13.3 13.3 12 -750 -5.81% 180,400 - - 15.19 0 0
VAF 18.55 17.8 17.55 18.4 17.3 -750 -4.04% 1,800 670,443 40.15 11.01 0 0
VPB 29 28.15 28.95 29 28.15 -850 -2.93% 10,971,700 223,339,949 13,373.65 14.15 289,500 1,611,130
GAS 63.5 62.6 63.6 63.9 62.5 -900 -1.42% 470,100 146,651,325 8,781.52 14.38 6,310 100,970
MSN 77 76.1 77.4 77.6 76 -900 -1.17% 3,520,000 115,709,436 6,928.71 56.58 55,240 723,240
PHR 57.1 56.2 57 57.4 56.2 -900 -1.58% 127,600 7,615,055 455.99 18.04 6,900 27,100
STB 48.6 47.7 48.4 48.6 47.7 -900 -1.85% 6,162,200 89,924,790 5,384.72 8.91 305,200 3,592,000
TLG 55 54.1 55.1 57 54.1 -900 -1.64% 322,800 4,747,468 284.28 11.26 3,100 52,100
ABT 69.3 68.3 69.3 69.4 68.1 -1,000 -1.44% 11,900 804,387 48.17 8.96 0 0
TCX 46 44.8 46.05 46.1 44.8 -1,200 -2.61% 517,100 93,191,079 5,580.30 5.14 10,800 21,300
SVC 26.3 25 27.1 27.1 25 -1,300 -4.94% 16,300 2,331,957 139.64 16.72 100 2,000
VDP 50.3 49 49 49 49 -1,300 -2.58% 1,600 1,082,086 64.80 15.07 0 0
PNC 23 21.65 21.65 21.65 21.65 -1,350 -5.87% 300 233,806 14.00 22.89 0 300
VNM 63.1 61.5 63 63.5 61.5 -1,600 -2.54% 4,852,300 128,532,260 7,696.54 15.29 438,600 661,470
VTB 22.9 21.3 21.3 21.3 21.3 -1,600 -6.99% 12,100 230,136 13.78 19.94 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
VHM 103.5 101.1 101.8 103.3 101.1 -2,400 -2.32% 3,117,200 415,259,354 24,865.83 13.76 774,800 1,810,740
PET 35.05 32.6 35.05 35.95 32.6 -2,450 -6.99% 4,208,700 3,479,141 208.33 24.53 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
VIC 148.8 146 143 147.6 138.4 -2,800 -1.88% 7,957,600 562,540,265 33,685.05 47.95 1,059,550 2,397,620
VPX 33.9 30.8 29.6 33.5 29.55 -3,100 -9.14% 7,219,900 - - 47.38 865,700 3,216,400
DXV 3.87 0 0 0.00% - 38,313 2.29 - 0 0
VPL 95.8 91 89.2 92.5 89.1 -4,800 -5.01% 2,482,300 163,190,334 9,771.88 60.19 1,026,550 468,200
HAS 7.7 0 0 0.00% - 60,060 3.60 - 0 0
GMH 8.4 0 0 0.00% - 138,600 8.30 - 0 0
VJC 196.6 188 195.7 196.3 187.9 -8,600 -4.37% 1,748,000 101,822,931 6,097.18 72.56 212,420 71,100
GTA 9.65 0 0 0.00% - 94,860 5.68 - 0 0
SPM 10.5 0 0 0.00% - 144,585 8.66 - 0 0
SVT 10.9 0 0 0.00% - 188,690 11.30 - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
HTV 12 0 0 0.00% - 157,248 9.42 - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
GEE 204.1 191 204.2 204.2 191 -13,100 -6.42% 441,300 69,905,992 4,185.99 1,097.70 103,400 12,400
FUEKIVND 13.99 0 0 0.00% - - - - 0 0
LM8 14.25 0 0 0.00% - 133,789 8.01 - 0 0
ASG 17.05 0 0 0.00% - 1,547,879 92.69 - 0 0
MDG 22.5 0 0 0.00% - 232,308 13.91 - 0 0
L10 25.5 0 0 0.00% - 249,645 14.95 - 0 0
CVT 26.65 0 0 0.00% - 977,812 58.55 - 0 0
CCI 27.2 0 0 0.00% - 477,118 28.57 - 0 0
HRC 27.7 0 0 0.00% - 836,723 50.10 - 0 0
CRV 30.3 0 0 0.00% - 20,374,224 1,220.01 - 0 0
QNP 30.6 0 0 0.00% - 1,236,544 74.04 - 0 0
SSC 31.05 0 0 0.00% - 412,089 24.68 - 0 0
STG 33.9 0 0 0.00% - 3,330,789 199.45 - 0 0
TTE 36.7 0 0 0.00% - 1,045,598 62.61 - 0 0
TBC 37 0 0 0.00% - 2,349,500 140.69 - 0 0
TIX 47 0 0 0.00% - 1,410,000 84.43 - 0 0
TDW 48 0 0 0.00% - 408,000 24.43 - 0 0
LGC 63 0 0 0.00% - 12,149,850 727.54 - 0 0
合計 6,903,207,098 413,365.69 41,968,730 56,690,420
▼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