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

2026/09/04 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,853.08
+25.36/+1.39%
売買高（相対取引を含む） 618,685,672 株
（前日比 -2.32%）
値上がり銘柄数 141
値下がり銘柄数 178
変わらず銘柄数 109
総銘柄数 428
売買代金（相対取引を含む） 16,700,147 百万VND
（前日比 -4.38%）
前日終値 1827.72 (09/03) 
始値 1829.66
高値 1862.63
安値 1829.66
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) 55,218,940 73,549,160 -18,330,220
VNX Allshare 2,932.49 +30.26 +1.04% VNSML 1,251.81 -2.28 -0.18% VN50Growth 1,052.89 +12.80 +1.23%
VN30 1,984.89 +23.32 +1.19% VNALL 1,866.80 +19.73 +1.07% VN Diamond 2,306.79 +12.90 +0.56%
VNMID 1,952.35 -4.42 -0.23% VNFIN Lead 2,838.77 +33.80 +1.21% VNMITECH 797.26 -1.36 -0.17%
VN100 1,894.93 +20.73 +1.11% VNFIN Select 2,957.34 +23.40 +0.8% VNDIVIDEND 917.23 +4.76 +0.52%
VNSHINE 840.71 +6.17 +0.74%
産業トレンド
+0.56 +0.14 +0.03 +0.28 -0.58 -0.13
+0.12 +0.02 +0.11 -0.01 -0.39 - -
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（2026/09/04 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VIC 244.5 256.1 244.7 260 244.7 +11,600 +4.74% 7,518,600 1,987,895,944 118,327.14 178.84 1,996,010 1,390,870
STB 74.5 77.3 74.5 77.4 74.5 +2,800 +3.76% 5,480,800 145,727,175 8,674.24 24.54 1,306,600 466,010
DGC 44.9 47.1 46.5 47.9 46.5 +2,200 +4.9% 2,136,400 17,887,563 1,064.74 6.36 50,100 378,600
SRC 37 39 35.6 39 35.6 +2,000 +5.41% 2,400 1,422,787 84.69 44.47 0 0
PNC 26 27.8 27.8 27.8 27.8 +1,800 +6.92% 100 300,222 17.87 147.09 0 0
VHM 73.4 75.2 73.1 77 73.1 +1,800 +2.45% 14,079,600 617,754,765 36,771.12 7.37 4,686,050 2,930,400
COM 25.05 26.8 26.8 26.8 26.8 +1,750 +6.99% 200 378,433 22.53 23.00 0 0
BVH 64.1 65.4 64.3 65.4 64.1 +1,300 +2.03% 458,800 48,547,909 2,889.76 17.12 49,400 38,850
DHA 50.5 51.8 50.5 52.1 50.5 +1,300 +2.57% 16,500 762,552 45.39 6.95 0 670
FDC 17.7 18.9 18.9 18.9 18.9 +1,200 +6.78% 300 730,107 43.46 3.41 0 0
L10 22.3 23.5 23.85 23.85 23.5 +1,200 +5.38% 1,200 230,065 13.69 6.11 0 0
NLG 24.6 25.7 24.85 25.7 24.7 +1,100 +4.47% 3,330,100 12,467,003 742.08 18.86 738,000 184,400
MDG 36.8 37.8 36.95 38 36.9 +1,000 +2.72% 7,100 390,277 23.23 9.06 0 0
TCX 39.4 40.4 39.6 40.6 39.4 +1,000 +2.54% 1,923,400 112,087,914 6,671.90 14.89 503,300 690,800
UIC 56.8 57.8 55.1 57.8 55.1 +1,000 +1.76% 2,100 479,740 28.56 4.73 0 0
VPL 76.6 77.5 76.6 79.4 76.6 +900 +1.17% 794,800 145,502,404 8,660.86 125.40 144,500 53,000
FUEKIVND 12.66 13.53 12.6 13.53 12.6 +870 +6.87% 200 - - - 100 0
VPB 26.95 27.8 26.95 27.8 26.95 +850 +3.15% 21,390,000 220,563,076 13,128.75 9.19 5,185,700 1,655,600
HDG 16.7 17.5 16.85 17.7 16.75 +800 +4.79% 3,936,500 7,121,753 423.91 8.41 1,425,620 166,300
TPC 11.65 12.45 12.45 12.45 12.45 +800 +6.87% 19,600 209,371 12.46 35.67 0 0
CNG 21.1 21.8 21.75 21.8 21.7 +700 +3.32% 1,700 765,165 45.55 14.12 300 300
VNM 61.2 61.9 61.4 62.1 61.2 +700 +1.14% 1,906,600 129,368,242 7,700.49 15.37 4,379,400 4,118,280
FUEKIVFS 17.5 18.19 18.19 18.19 18.19 +690 +3.94% 100 - - - 100 0
FUEFCV50 14.55 15.2 14.7 15.2 14.7 +650 +4.47% 2,700 - - - 0 0
TDP 32.4 33.05 33.15 33.2 33 +650 +2.01% 341,400 3,096,771 184.33 30.18 10,600 0
FUESSVFL 28.61 29.24 29.01 29.24 29 +630 +2.2% 34,100 - - - 6,400 21,300
FPT 72.2 72.8 72.5 73 72.4 +600 +0.83% 3,549,500 124,802,964 7,428.75 13.96 1,225,270 264,880
PJT 8.63 9.19 9.19 9.19 9.19 +560 +6.49% 100 228,673 13.61 12.29 0 0
SVC 16.2 16.75 16.15 16.75 16.15 +550 +3.4% 700 1,562,235 92.99 3.49 0 0
PHR 61.3 61.8 61.7 61.8 61.3 +500 +0.82% 317,700 8,373,850 498.44 19.06 0 10,900
TCB 32.1 32.6 32.2 32.8 32 +500 +1.56% 12,024,400 231,011,437 13,750.68 9.13 1,656,600 1,355,600
NVT 7.02 7.49 7.51 7.51 7.49 +470 +6.7% 2,800 677,845 40.35 38.61 200 0
FUEVFVND 34 34.45 34.05 34.45 34.05 +450 +1.32% 78,300 - - - 230,200 16,900
FUESSV30 24.58 25 24.84 25 24.75 +420 +1.71% 12,600 - - - 10,100 11,900
FUESSV50 29.5 29.9 29.51 29.9 29.5 +400 +1.36% 3,900 - - - 2,500 500
HPA 27.8 28.2 27.65 28.3 27.65 +400 +1.44% 55,700 8,037,000 478.39 4.82 1,300 0
PDN 87.3 87.7 87.4 87.7 87.2 +400 +0.46% 1,800 4,873,122 290.07 11.93 0 0
RYG 7.9 8.3 7.89 8.3 7.84 +400 +5.06% 17,200 373,500 22.23 10.00 0 0
TMT 11 11.4 11.05 11.4 11 +400 +3.64% 3,500 420,409 25.02 6.69 0 0
VHC 52.1 52.5 52.2 52.5 52.1 +400 +0.77% 293,400 10,996,291 654.54 8.31 42,630 100,100
VMD 13.5 13.9 13.5 13.9 13.5 +400 +2.96% 400 214,620 12.77 5.07 0 0
ADG 8.01 8.39 8 8.39 7.45 +380 +4.74% 1,400 179,383 10.68 9.54 100 0
TNI 5.31 5.68 5.31 5.68 5.31 +370 +6.97% 1,417,900 298,200 17.75 6.82 101,500 300
BWE 41.6 41.95 42.1 42.1 41.6 +350 +0.84% 32,200 9,226,007 549.17 11.22 0 4,400
HCM 26.05 26.4 26.5 26.5 26.05 +350 +1.34% 2,635,800 28,510,856 1,697.07 17.98 777,000 73,300
PTC 5.16 5.51 5.27 5.52 5.27 +350 +6.78% 1,800 177,376 10.56 3.63 0 0
SAB 45 45.35 45.2 45.5 44.9 +350 +0.78% 352,900 58,164,204 3,462.15 13.55 64,100 49,630
VIB 14.7 15.05 14.8 15.15 14.75 +350 +2.38% 7,128,000 51,230,286 3,049.42 7.03 2,866,400 890,400
FUEMAV30 24.16 24.49 24.13 24.49 24.13 +330 +1.37% 119,600 - - - 121,580 122,800
HU1 4.6 4.92 4.92 4.92 4.92 +320 +6.96% 300 123,000 7.32 13.05 0 0
CTD 61.6 61.9 61.2 62.4 61.2 +300 +0.49% 217,500 6,921,857 412.02 13.57 12,040 1,800
LIX 24.55 24.85 24.9 24.95 24.5 +300 +1.22% 9,500 1,610,280 95.85 8.98 1,100 100
REE 45.25 45.55 45.3 45.65 45.25 +300 +0.66% 182,700 28,395,826 1,690.23 9.76 10,110 0
TDM 59.3 59.6 59.6 59.6 59.6 +300 +0.51% 500 6,621,560 394.14 34.10 0 0
ACG 31.9 32.15 30.25 32.2 30.25 +250 +0.78% 1,800 4,847,832 288.56 9.62 0 0
MCM 26.55 26.8 26.5 26.9 26.5 +250 +0.94% 38,900 2,948,000 175.48 15.18 100 2,100
PNJ 39.8 40.05 39.5 40.5 38.2 +250 +0.63% 8,025,100 20,494,464 1,219.91 5.23 1,208,350 891,360
TCH 11.95 12.2 11.95 12.3 11.9 +250 +2.09% 4,809,200 11,127,733 662.37 46.74 669,100 420,600
TCI 9.4 9.65 9.4 9.7 9.4 +250 +2.66% 30,100 1,115,742 66.41 95.54 900 20,000
VRC 11.4 11.65 11.65 11.65 11.65 +250 +2.19% 100 582,500 34.67 970.83 0 0
FUEKIV30 13.48 13.71 13.47 13.71 13.45 +230 +1.71% 13,900 - - - 12,800 100
DPG 28.9 29.1 28.9 29.2 28.6 +200 +0.69% 274,800 3,450,884 205.41 9.07 0 5,300
DSC 10.65 10.85 10.75 10.85 10.7 +200 +1.88% 10,400 3,021,418 179.85 8.56 0 0
GEG 12.65 12.85 12.8 12.85 12.7 +200 +1.58% 387,400 5,560,407 330.98 7.39 21,400 0
HTL 21.2 21.4 21.2 21.4 21.2 +200 +0.94% 1,500 256,800 15.29 10.33 100 0
LHG 26 26.2 25.9 26.3 25.4 +200 +0.77% 141,800 1,310,315 77.99 5.13 26,500 0
LPB 48.8 49 48.7 49.25 48.45 +200 +0.41% 1,968,700 146,376,823 8,712.91 12.81 478,000 157,210
NHT 11.2 11.4 11.3 11.4 11.3 +200 +1.79% 6,700 273,642 16.29 5.67 0 0
PGC 13.6 13.8 13.8 13.8 13.2 +200 +1.47% 32,800 832,682 49.56 11.44 300 0
PMG 6.3 6.5 6 6.5 6 +200 +3.17% 5,800 301,186 17.93 14.57 0 0
TPB 14.5 14.7 14.6 14.8 14.5 +200 +1.38% 8,578,600 40,778,489 2,427.29 5.51 1,915,700 140,600
VCB 58.7 58.9 58.9 59.3 58.6 +200 +0.34% 4,309,500 492,149,263 29,294.60 15.28 770,700 2,120,960
VRE 26.3 26.5 26.2 27 26.2 +200 +0.76% 7,399,400 60,216,438 3,584.31 9.34 1,771,600 1,220,420
DTA 3.37 3.55 3.37 3.55 3.36 +180 +5.34% 2,900 64,112 3.82 322.73 0 0
ANT 18.3 18.45 17.95 19 17.9 +150 +0.82% 22,700 542,584 32.30 3.14 300 400
CTF 20.3 20.45 20.8 20.8 20.25 +150 +0.74% 336,600 1,956,121 116.44 215.26 13,500 11,400
DTL 10.5 10.65 10.6 10.7 10.6 +150 +1.43% 500 645,720 38.44 - 0 0
FUETCC50 14.65 14.8 14.7 14.8 14.7 +150 +1.02% 11,000 - - - 0 0
KSB 13.2 13.35 13.35 13.4 13.2 +150 +1.14% 582,500 1,527,823 90.94 11.36 30,200 700
MSH 30.35 30.5 30.5 30.5 30.35 +150 +0.49% 26,200 3,431,891 204.28 5.59 1,000 5,200
SBT 22.85 23 22.85 23 22.7 +150 +0.66% 1,197,500 20,847,546 1,240.93 27.58 1,700 120,300
SSI 20.9 21.05 21 21.2 20.95 +150 +0.72% 11,573,200 63,177,414 3,760.56 10.25 316,800 882,130
VCK 30 30.15 30 30.3 29.9 +150 +0.5% 1,488,700 73,412,829 4,369.81 11.00 136,240 46,800
DAH 2.26 2.39 2.27 2.41 2.23 +130 +5.75% 120,700 201,238 11.98 - 0 0
FUEMAVND 14.51 14.63 14.5 14.63 14.5 +120 +0.83% 500 - - - 100 400
AGG 10.8 10.9 10.85 10.9 10.55 +100 +0.93% 346,900 1,771,556 105.45 4.67 16,300 19,000
BIC 21.6 21.7 21.9 21.9 21.6 +100 +0.46% 1,300 4,384,855 261.00 7.97 300 0
BRC 10.9 11 10.7 11 10.7 +100 +0.92% 2,600 136,125 8.10 6.55 0 0
CDC 19.5 19.6 19.5 19.85 19.3 +100 +0.51% 146,900 2,068,688 123.14 55.37 0 3,500
CSV 21.9 22 22.2 22.4 21.9 +100 +0.46% 388,700 2,430,998 144.70 12.93 7,400 12,300
CTR 75.5 75.6 75.5 75.9 75.2 +100 +0.13% 150,000 9,685,081 576.49 14.42 11,300 16,100
DCL 38.5 38.6 38.5 38.9 38.4 +100 +0.26% 587,900 2,819,384 167.82 144.57 0 0
E1VFVN30 35.24 35.34 35.24 35.65 35.21 +100 +0.28% 664,900 - - - 292,180 437,100
HHP 16.25 16.35 16.25 16.45 16.2 +100 +0.62% 685,200 1,415,164 84.24 32.77 27,500 43,500
HPG 21.6 21.7 21.75 21.8 21.6 +100 +0.46% 13,920,900 183,212,330 10,905.50 11.00 1,293,680 4,591,980
HTG 33.5 33.6 33.6 33.6 33.6 +100 +0.3% 200 1,451,600 86.40 4.49 0 0
HVH 11 11.1 11 11.2 10.9 +100 +0.91% 318,700 796,344 47.40 11.53 0 13,000
LBM 27.95 28.05 27.8 28.05 27.5 +100 +0.36% 8,600 1,402,500 83.48 7.90 5,800 0
NAB 11.45 11.55 11.45 11.6 11.35 +100 +0.87% 1,058,700 24,934,397 1,484.19 4.74 0 159,300
NAF 48.5 48.6 48.5 48.65 48.2 +100 +0.21% 763,100 2,973,445 176.99 18.94 17,700 300,000
SHB 11.95 12.05 11.95 12.1 11.9 +100 +0.84% 61,718,100 64,391,631 3,832.84 4.63 4,076,200 1,903,020
TYA 16.9 17 16.9 17 16.9 +100 +0.59% 8,400 104,132 6.20 4.54 0 0
VOS 11.15 11.25 11.2 11.45 11.15 +100 +0.9% 422,000 1,575,000 93.75 5.17 0 34,700
VPI 68.8 68.9 68.8 69.4 68.4 +100 +0.15% 1,984,500 22,051,416 1,312.58 56.43 314,100 188,600
SAM 6.03 6.1 5.9 6.1 5.9 +70 +1.16% 116,200 2,317,762 137.96 24.30 0 0
HPX 4.07 4.13 4.07 4.15 4.07 +60 +1.47% 1,193,800 1,256,216 74.77 10.64 0 0
TDH 3.24 3.3 3.24 3.39 3.24 +60 +1.85% 239,600 371,754 22.13 3.43 4,200 4,300
VID 4.31 4.37 4.31 4.4 4.31 +60 +1.39% 2,500 178,454 10.62 397.27 0 0
BAF 32.5 32.55 32.5 32.7 32.4 +50 +0.15% 2,279,000 11,875,051 706.85 65.23 1,154,000 78,000
BID 36.45 36.5 36.45 36.7 36.35 +50 +0.14% 2,364,100 265,722,380 15,816.81 9.67 159,130 78,630
BSI 29.25 29.3 29.25 29.55 29.15 +50 +0.17% 213,200 7,908,115 470.72 14.56 1,700 0
ILB 18.8 18.85 18.8 18.9 18.75 +50 +0.27% 7,500 720,060 42.86 7.14 0 0
KBC 27.05 27.1 26.9 27.15 26.85 +50 +0.18% 909,300 25,521,554 1,519.14 11.06 8,500 46,600
MIG 15.95 16 15.85 16.05 15.85 +50 +0.31% 65,600 3,384,055 201.43 10.30 11,000 1,700
NHH 9.65 9.7 9.65 9.7 9.55 +50 +0.52% 7,300 1,095,751 65.22 7.54 0 200
PGV 21.4 21.45 21.95 21.95 21.3 +50 +0.23% 2,800 24,098,390 1,434.43 6.48 100 0
QNP 31.35 31.4 30 31.4 30 +50 +0.16% 500 1,268,872 75.53 8.89 0 0
SCS 44 44.05 44.5 44.5 44 +50 +0.11% 67,500 4,541,453 270.32 6.19 400 33,100
SJD 13.9 13.95 13.9 13.95 13.85 +50 +0.36% 72,000 962,531 57.29 5.99 0 13,200
SMC 10 10.05 9.99 10.05 9.9 +50 +0.5% 28,400 739,749 44.03 4.11 0 0
TSA 15.4 15.45 15.4 15.45 15.35 +50 +0.32% 56,800 636,926 37.91 21.95 0 0
TVS 13.8 13.85 13.8 13.85 13.75 +50 +0.36% 50,800 3,388,312 201.69 9.23 0 0
VCI 22.25 22.3 22.35 22.6 22.25 +50 +0.22% 5,496,100 25,694,772 1,529.45 12.03 431,200 147,600
VTO 10.55 10.6 10.6 10.65 10.55 +50 +0.47% 44,700 846,587 50.39 9.27 0 0
AAA 7.09 7.13 7.09 7.19 7.08 +40 +0.56% 1,072,600 2,807,386 167.11 7.38 98,100 29,500
ABS 2.83 2.87 2.92 2.92 2.83 +40 +1.41% 149,500 229,600 13.67 - 0 0
BKG 1.93 1.97 1.93 1.98 1.89 +40 +2.07% 153,700 141,070 8.40 13.97 0 0
KHG 4.83 4.87 4.84 4.87 4.8 +40 +0.83% 1,548,000 2,188,749 130.28 31.83 99,000 16,800
AAT 2.24 2.27 2.24 2.3 2.2 +30 +1.34% 10,600 160,759 9.57 6.78 0 0
HCD 6.3 6.33 6.3 6.34 6.23 +30 +0.48% 48,700 292,432 17.41 11.68 0 200
ST8 2.04 2.07 2.08 2.09 2.04 +30 +1.47% 94,400 53,242 3.17 - 0 0
VIP 9.73 9.76 9.76 9.78 9.68 +30 +0.31% 26,700 668,276 39.78 10.16 0 0
DHM 7.08 7.1 7.07 7.12 6.7 +20 +0.28% 11,600 245,203 14.60 42.51 0 0
HTN 9.29 9.31 9.29 9.5 9.2 +20 +0.22% 568,200 829,674 49.39 46.78 240 0
FUEVN50G 11.98 11.99 11.98 11.99 11.95 +10 +0.08% 900 - - - 0 0
HQC 2.15 2.16 2.16 2.17 2.15 +10 +0.47% 1,780,800 1,245,454 74.13 17.70 290,000 0
JVC 2.93 2.94 2.92 2.96 2.92 +10 +0.34% 111,200 330,751 19.69 6.62 7,600 16,500
KMR 2.32 2.33 2.29 2.35 2.29 +10 +0.43% 28,900 132,525 7.89 26.48 0 0
PHC 4.04 4.05 4 4.19 3.8 +10 +0.25% 52,100 205,262 12.22 9.27 0 0
SHA 3.93 3.94 3.84 3.96 3.83 +10 +0.25% 8,300 138,367 8.24 8.26 0 0
TSC 2 2.01 2 2.03 1.99 +10 +0.5% 61,700 395,686 23.55 - 0 0
AAN 16.1 16.1 16.05 16.2 16 0 0.00% 295,500 1,475,564 87.83 12.98 0 0
ACB 22.2 22.2 22.2 22.4 22.15 0 0.00% 7,950,500 128,858,167 7,670.13 7.35 1,723,300 4,134,770
ADP 23.8 23.8 23.45 23.8 23.4 0 0.00% 3,200 548,348 32.64 7.17 0 200
ASP 14 14 14.2 14.2 13.5 0 0.00% 77,600 522,754 31.12 37.43 1,800 100
AST 65.6 65.6 65.6 65.6 65.6 0 0.00% 600 3,542,395 210.86 12.24 400 0
BCE 5.5 5.5 5.5 5.5 5.31 0 0.00% 7,600 230,999 13.75 2.15 0 0
BVB 11.9 11.9 11.9 11.95 11.8 0 0.00% 376,200 - - 17.02 0 6,100
C47 8.88 8.88 8.8 9 8.7 0 0.00% 9,900 322,719 19.21 6.18 0 200
CCL 3.6 3.6 3.6 3.6 3.58 0 0.00% 1,400 235,938 14.04 8.39 0 0
CMX 4.8 4.8 4.85 4.85 4.75 0 0.00% 17,600 489,115 29.11 7.27 500 0
DAT 7.95 7.95 7.95 7.95 7.95 0 0.00% 300 550,365 32.76 7.66 0 0
DLG 2.21 2.21 2.24 2.24 2.2 0 0.00% 272,800 661,474 39.37 1.81 0 0
DMX 78 78 77.9 78.3 77.4 0 0.00% 727,400 - - 14.81 135,000 452,200
DRL 41.6 41.6 41.75 41.8 41.6 0 0.00% 10,100 395,200 23.52 8.83 0 0
DXG 11.8 11.8 11.8 11.8 11.3 0 0.00% 23,867,500 14,963,639 890.69 55.14 476,900 10,740,040
DXV 3.36 3.36 3.36 3.36 3.36 0 0.00% 100 33,264 1.98 40.98 0 0
EIB 17.05 17.05 17 17.2 16.9 0 0.00% 2,701,600 31,759,386 1,890.44 27.95 2,700 246,400
ELC 14.7 14.7 14.6 14.7 14.5 0 0.00% 182,300 1,617,995 96.31 11.34 200 10,400
FCN 11.4 11.4 11.5 11.5 11.2 0 0.00% 379,700 1,794,805 106.83 56.72 100 500
FIT 2.99 2.99 3 3.04 2.99 0 0.00% 162,000 1,016,400 60.50 25.34 0 0
FMC 33.65 33.65 33.7 33.7 33.65 0 0.00% 14,000 2,200,336 130.97 6.31 900 0
FUEMITEC 11 11 11 11 10.5 0 0.00% 2,000 - - - 0 0
GAS 84 84 84 84.5 82.4 0 0.00% 1,169,700 202,687,780 12,064.75 18.08 104,900 167,730
GDT 15.9 15.9 15.8 16 15.8 0 0.00% 8,300 391,938 23.33 5.43 0 100
GMH 6.96 6.96 6.96 6.96 6.96 0 0.00% 200 114,840 6.84 6.44 0 0
HAS 10.35 10.35 10.35 10.8 10 0 0.00% 14,600 80,730 4.81 - 13,600 0
HDB 27.2 27.2 27.25 27.4 26.95 0 0.00% 8,992,100 136,143,516 8,103.78 7.59 894,200 2,760,610
HMC 10.8 10.8 10.8 10.85 10.7 0 0.00% 3,400 294,840 17.55 9.44 0 0
HTI 18.7 18.7 18.8 18.8 18.65 0 0.00% 4,900 466,550 27.77 2.80 0 0
ICT 17 17 17 17 17 0 0.00% 100 547,145 32.57 17.21 0 0
IDI 4.9 4.9 4.88 4.97 4.88 0 0.00% 146,900 1,338,546 79.68 10.45 0 0
ITD 11.8 11.8 11.8 11.8 11.5 0 0.00% 11,400 364,420 21.69 4.34 0 0
KDC 51.9 51.9 51.2 51.9 51.2 0 0.00% 38,000 14,342,321 853.71 28.79 1,500 6,810
KHP 9.8 9.8 9.8 9.8 9.79 0 0.00% 800 609,428 36.28 10.44 0 0
KLB 12.3 12.3 12.2 12.3 12.2 0 0.00% 168,100 7,113,957 423.45 3.83 2,000 5,300
KOS 34.1 34.1 34 34.1 33.2 0 0.00% 262,100 7,382,014 439.41 387.50 34,000 16,500
LAF 19.85 19.85 19.5 19.85 19.5 0 0.00% 3,200 302,276 17.99 7.93 0 0
LSS 8.04 8.04 8.04 8.05 7.98 0 0.00% 34,700 723,814 43.08 5.94 0 0
MCH 142 142 141.9 142.2 141 0 0.00% 918,100 185,651,503 11,050.68 25.55 825,420 111,530
MCP 28 28 28 28 27.9 0 0.00% 25,200 556,308 33.11 60.09 0 0
MSN 69 69 68.5 69.1 68.5 0 0.00% 2,788,500 100,765,848 5,997.97 25.46 909,530 1,085,620
NBB 17.2 17.2 16.95 17.2 16.95 0 0.00% 16,200 1,728,181 102.87 193.26 0 0
NNC 40.9 40.9 40.9 41 40.25 0 0.00% 41,500 896,528 53.36 6.66 0 0
NO1 4.7 4.7 4.7 4.7 4.5 0 0.00% 23,500 115,619 6.88 14.78 0 0
NTL 12.2 12.2 12.3 12.3 12 0 0.00% 345,300 1,488,155 88.58 91.73 0 7,300
OGC 2.18 2.18 2.19 2.19 2.16 0 0.00% 166,800 654,000 38.93 9.73 900 0
ORS 13.7 13.7 13.8 13.85 13.6 0 0.00% 988,300 8,547,853 508.80 38.92 0 67,800
PDV 8.3 8.3 8.23 8.3 8.23 0 0.00% 5,400 658,314 39.19 6.61 0 0
PET 37.9 37.9 37.9 38.2 37.8 0 0.00% 289,200 5,864,788 349.09 16.45 0 0
PIT 8.65 8.65 8.66 8.66 8.65 0 0.00% 200 122,918 7.32 - 0 0
PPC 8.91 8.91 8.92 8.92 8.9 0 0.00% 32,900 2,856,662 170.04 17.30 200 1,600
QCG 11 11 11 11.15 10.95 0 0.00% 145,400 3,026,421 180.14 17.66 0 700
SBA 24.85 24.85 24.85 24.85 24.85 0 0.00% 2,000 1,503,133 89.47 8.86 0 0
SBG 14.15 14.15 14.25 14.35 13.95 0 0.00% 355,900 848,999 50.54 18.45 300 10,900
SFG 10.3 10.3 10.3 10.3 10.3 0 0.00% 4,200 493,343 29.37 15.40 0 0
SGR 10 10 9.83 10.05 9.83 0 0.00% 37,800 698,750 41.59 8.50 1,600 4,900
SRF 7.14 7.14 7.36 7.36 7.05 0 0.00% 5,900 241,238 14.36 12.08 0 0
SSC 22 22 22 22 22 0 0.00% 200 291,979 17.38 23.66 0 0
SVT 10.65 10.65 10.4 10.65 10.4 0 0.00% 19,600 184,362 10.97 6.87 0 0
TCM 17 17 17 17.05 16.8 0 0.00% 474,300 1,999,857 119.04 7.87 5,900 4,900
TIP 17.3 17.3 17.35 17.45 17.3 0 0.00% 8,800 1,124,636 66.94 5.21 0 0
TIX 39 39 39 39 39 0 0.00% 400 1,170,000 69.64 11.83 0 0
TLD 8.28 8.28 8.28 8.28 8.1 0 0.00% 26,000 643,698 38.32 9.72 100 0
TLH 3.9 3.9 3.91 3.94 3.85 0 0.00% 84,200 438,048 26.07 86.67 0 5,200
TMP 53.1 53.1 53.1 53.4 53.1 0 0.00% 2,600 3,717,000 221.25 11.71 1,800 0
TRA 37 37 37 37 37 0 0.00% 3,200 3,067,340 182.58 7.07 0 0
TTF 1.69 1.69 1.69 1.7 1.68 0 0.00% 775,100 665,070 39.59 62.59 23,900 1,800
TVT 15.4 15.4 15.4 15.4 15.4 0 0.00% 2,700 323,400 19.25 8.28 0 0
VAB 9.14 9.14 9.12 9.17 9.12 0 0.00% 260,600 7,461,537 444.14 4.34 0 16,300
VCA 6.6 6.6 6.6 6.6 6.6 0 0.00% 400 100,236 5.97 - 0 0
VFG 44 44 44 44 44 0 0.00% 4,300 1,835,355 109.25 5.72 0 0
VGC 39.9 39.9 40.3 40.4 39.2 0 0.00% 254,800 17,889,165 1,064.83 12.75 7,400 42,600
VNL 18.75 18.75 18.75 18.75 18.75 0 0.00% 4,200 277,665 16.53 4.96 0 0
VPD 21 21 21 21 20.8 0 0.00% 1,700 2,238,382 133.24 8.53 0 0
VTB 13.3 13.3 13.3 13.3 13.3 0 0.00% 500 143,700 8.55 9.22 0 0
CIG 7.05 7.04 6.85 7.34 6.8 -10 -0.14% 6,700 359,321 21.39 3.16 0 0
FCM 3.09 3.08 3.09 3.09 3.03 -10 -0.32% 14,700 142,378 8.47 8.44 900 0
MHC 7.66 7.65 7.66 7.66 7.65 -10 -0.13% 10,300 349,212 20.79 2.03 0 0
SGT 9.41 9.4 9.9 9.9 9.3 -10 -0.11% 4,900 1,391,230 82.81 4.18 0 0
TDG 2.29 2.28 2.34 2.34 2.27 -10 -0.44% 15,400 55,202 3.29 9.66 0 0
VPG 1.77 1.76 1.74 1.78 1.72 -10 -0.56% 168,700 155,612 9.26 - 0 0
VPS 8.77 8.76 8.77 8.77 8.71 -10 -0.11% 2,700 214,277 12.75 9.15 0 0
CRC 5.29 5.27 5.23 5.28 5.22 -20 -0.38% 134,300 562,309 33.47 5.92 200 0
FUEDCMID 12.34 12.32 11.98 12.32 11.98 -20 -0.16% 1,400 - - - 100 100
HHV 10 9.98 10.05 10.05 9.96 -20 -0.20% 2,512,900 5,733,629 341.29 8.04 400 67,250
HID 3.37 3.35 3.37 3.4 3.32 -20 -0.59% 164,700 257,134 15.31 - 0 12,300
LDG 2.69 2.67 2.69 2.7 2.66 -20 -0.74% 396,200 682,494 40.62 7.38 0 2,500
PTL 1.8 1.78 1.8 1.8 1.78 -20 -1.11% 49,500 178,000 10.60 14.83 0 0
ACC 4.68 4.65 4.68 4.68 4.63 -30 -0.64% 237,800 488,250 29.06 9.38 0 0
CRE 6.58 6.55 6.8 6.8 6.45 -30 -0.46% 383,700 3,037,094 180.78 41.46 7,700 56,100
EVE 8.73 8.7 8.76 8.85 8.5 -30 -0.34% 7,100 365,224 21.74 9.31 5,300 900
FUEVN100 25.94 25.91 25.9 26.49 25.8 -30 -0.12% 58,100 - - - 38,800 9,300
HII 8.94 8.91 8.9 8.98 8.89 -30 -0.34% 302,400 656,337 39.07 12.93 74,300 3,000
SCR 4.54 4.51 4.48 4.55 4.48 -30 -0.66% 568,800 1,941,984 115.59 25.48 8,100 10,800
SKG 7.68 7.65 7.63 7.68 7.57 -30 -0.39% 28,000 508,707 30.28 10.61 0 0
TDC 7.2 7.17 7.15 7.22 7.14 -30 -0.42% 11,000 912,225 54.30 3.39 0 500
ASM 5.65 5.61 5.67 5.7 5.59 -40 -0.71% 359,000 2,284,359 135.97 56.10 600 120,800
DRH 1.75 1.71 1.79 1.79 1.71 -40 -2.29% 81,300 211,540 12.59 - 0 0
FIR 3.83 3.79 3.83 3.83 3.69 -40 -1.04% 189,800 267,838 15.94 135.36 0 0
NHA 8 7.96 8 8 7.87 -40 -0.50% 33,100 567,284 33.77 4.70 0 0
VPH 3.09 3.05 3.09 3.09 3.01 -40 -1.29% 31,400 290,841 17.31 - 0 0
ADS 8.19 8.14 8.17 8.17 8.14 -50 -0.61% 96,800 621,853 37.02 6.43 0 600
AFX 10.15 10.1 10.15 10.2 10 -50 -0.49% 196,400 353,500 21.04 7.47 0 0
AGR 13.2 13.15 13.2 13.35 13.1 -50 -0.38% 256,800 3,002,300 178.71 23.40 300 0
BCM 42.35 42.3 43 43.5 42.3 -50 -0.12% 385,400 43,780,500 2,605.98 13.02 400 21,200
BMC 11.15 11.1 11.15 11.15 11 -50 -0.45% 4,400 137,558 8.19 17.45 0 0
CTI 16.95 16.9 16.9 17 16.85 -50 -0.29% 177,600 1,171,168 69.71 7.49 0 2,100
D2D 28.55 28.5 28 28.5 27.95 -50 -0.18% 34,600 862,403 51.33 3.79 0 18,200
DCM 32.6 32.55 32.65 32.7 31.9 -50 -0.15% 3,346,700 17,231,970 1,025.71 10.16 11,700 445,500
DRC 10.25 10.2 10.35 10.4 10.2 -50 -0.49% 163,200 1,575,179 93.76 13.30 0 0
DXS 5.85 5.8 5.85 5.92 5.78 -50 -0.85% 1,983,700 3,358,798 199.93 9.85 1,000 819,000
EVF 12.4 12.35 12.4 12.5 12.25 -50 -0.40% 804,100 9,392,988 559.11 11.00 11,400 8,490
HHS 10.9 10.85 10.75 10.95 10.65 -50 -0.46% 975,000 4,687,048 278.99 1.24 5,000 6,400
HSG 10.65 10.6 10.65 10.85 10.6 -50 -0.47% 2,349,000 8,556,985 509.34 9.32 25,900 132,400
MBB 20.6 20.55 20.6 20.85 20.55 -50 -0.24% 8,857,700 190,359,785 11,330.94 6.18 706,060 1,779,400
NKG 10.8 10.75 10.8 10.95 10.7 -50 -0.46% 1,379,200 5,292,483 315.03 23.78 36,900 134,200
NT2 20.5 20.45 20.6 20.6 20.35 -50 -0.24% 499,200 5,887,065 350.42 5.34 5,500 195,100
OPC 20.05 20 20.05 20.05 20 -50 -0.25% 2,000 1,281,018 76.25 13.00 0 0
PAN 19.2 19.15 19.35 19.35 18.85 -50 -0.26% 454,000 4,800,391 285.74 6.24 34,610 140,500
PDR 12.25 12.2 12.15 12.3 12 -50 -0.41% 3,580,300 12,173,274 724.60 22.85 39,600 142,170
PGD 22.45 22.4 22.45 22.45 22.4 -50 -0.22% 1,200 2,217,540 132.00 14.19 1,000 0
SHI 14.2 14.15 14.15 14.15 14.05 -50 -0.35% 146,500 2,404,786 143.14 47.80 5,400 0
SHP 31.15 31.1 31.15 31.5 31.1 -50 -0.16% 2,000 3,147,518 187.35 10.98 0 100
STK 8.21 8.16 8.22 8.22 8.15 -50 -0.61% 7,500 1,257,742 74.87 22.86 0 1,200
SZC 19.9 19.85 19.85 20.15 19.8 -50 -0.25% 188,300 3,572,719 212.66 11.25 0 0
TCL 29.4 29.35 29.1 29.4 29.1 -50 -0.17% 6,300 885,150 52.69 6.72 0 0
TCT 17.75 17.7 17.75 17.75 17.7 -50 -0.28% 500 226,348 13.47 8.88 0 0
TMS 35.95 35.9 35.9 35.9 35.9 -50 -0.14% 300 6,200,740 369.09 17.31 0 0
TNH 8.19 8.14 8.19 8.21 8.13 -50 -0.61% 58,200 1,349,017 80.30 - 5,000 15,600
VCG 15.8 15.75 15.8 15.95 15.75 -50 -0.32% 1,458,100 10,996,276 654.54 2.78 0 0
VDS 11.9 11.85 11.9 12.05 11.8 -50 -0.42% 609,300 3,223,200 191.86 11.24 32,200 3,000
VIX 14.05 14 14.05 14.2 14 -50 -0.36% 31,846,300 36,019,039 2,143.99 3.96 555,400 1,301,820
VND 16.4 16.35 16.45 16.55 16.3 -50 -0.30% 5,488,100 24,889,603 1,481.52 12.31 76,400 246,900
APH 6.1 6.04 6.1 6.12 6.04 -60 -0.98% 251,100 1,473,061 87.68 9.00 0 3,000
CCC 7.19 7.13 7.13 7.13 7.13 -60 -0.83% 500 292,722 17.42 7.23 0 0
DC4 6.77 6.71 6.75 6.85 6.71 -60 -0.89% 121,800 725,074 43.16 3.30 0 0
LCG 7.17 7.11 7.18 7.27 7.1 -60 -0.84% 609,100 1,468,941 87.44 10.41 7,100 134,100
TEG 6.08 6.02 5.95 6.08 5.8 -60 -0.99% 11,300 727,256 43.29 32.54 0 0
YEG 7.52 7.46 7.48 7.6 7.44 -60 -0.80% 440,800 1,530,989 91.13 17.68 14,600 5,900
EVG 4.34 4.27 4.35 4.36 4.27 -70 -1.61% 315,900 965,070 57.44 11.67 12,500 3,500
HAP 7.39 7.32 7.39 7.39 7.15 -70 -0.95% 36,600 812,098 48.34 - 0 3,200
HAX 8.99 8.92 9.05 9.05 8.91 -70 -0.78% 34,000 958,362 57.05 307.59 100 3,600
APG 4.94 4.86 4.94 4.96 4.84 -80 -1.62% 162,300 1,086,803 64.69 202.50 2,200 17,500
PLP 4.32 4.24 4.26 4.32 4.24 -80 -1.85% 15,300 381,599 22.71 10.32 0 0
ABT 50.4 50.3 50.4 50.5 50.1 -100 -0.20% 4,800 592,396 35.26 4.47 0 200
CSM 13.3 13.2 13.05 13.3 12.9 -100 -0.75% 219,500 1,367,853 81.42 32.12 100 4,100
CTG 31.5 31.4 31.5 31.8 31.4 -100 -0.32% 5,289,600 243,882,062 14,516.79 7.05 582,300 1,440,050
DVP 77.2 77.1 77.2 77.2 76.9 -100 -0.13% 10,300 3,084,000 183.57 9.12 1,400 0
GEL 29.05 28.95 29.2 29.3 28.95 -100 -0.34% 1,710,400 25,765,500 1,533.66 47.62 82,800 11,800
GIL 7.8 7.7 7.81 7.95 7.7 -100 -1.28% 98,300 782,291 46.56 24.21 700 0
HT1 12.6 12.5 12.45 12.75 12.4 -100 -0.79% 172,000 4,769,874 283.92 17.43 200 7,700
MWG 73.2 73.1 73.2 73.6 72.8 -100 -0.14% 2,437,300 107,878,469 6,421.34 15.31 356,000 352,800
NCT 83.7 83.6 83.7 84 83.5 -100 -0.12% 10,200 2,187,455 130.21 6.18 1,700 4,000
NVL 13.15 13.05 13.1 13.3 13 -100 -0.76% 8,959,100 31,346,987 1,865.89 15.05 260,900 2,886,950
POW 12.95 12.85 13 13.05 12.8 -100 -0.77% 8,962,800 39,421,817 2,346.54 14.75 32,200 1,623,500
TN1 13 12.9 13 13 12.9 -100 -0.77% 200 775,232 46.14 2.90 0 0
TTA 11.35 11.25 11.35 11.35 11.1 -100 -0.88% 94,700 2,008,790 119.57 10.77 0 0
VSH 41.45 41.35 41.4 41.4 41.15 -100 -0.24% 2,900 9,768,576 581.46 11.33 0 200
VVS 91.7 91.6 92 92.4 91.1 -100 -0.11% 42,000 3,943,380 234.73 6.14 8,300 1,200
IJC 7.31 7.2 7.28 7.34 7.15 -110 -1.50% 1,673,000 4,532,981 269.82 5.46 23,000 70,800
AAM 7.6 7.48 7.74 7.74 7.48 -120 -1.58% 9,700 78,175 4.65 44.52 0 0
LGL 4.65 4.53 4.6 4.7 4.5 -120 -2.58% 77,800 233,282 13.89 11.41 0 0
DQC 9.5 9.37 9.35 9.4 9.35 -130 -1.37% 2,600 258,219 15.37 76.18 0 0
HAR 2.67 2.54 2.67 2.68 2.49 -130 -4.87% 172,700 243,038 14.47 14.19 3,000 200
SBV 6.23 6.1 5.9 6.1 5.8 -130 -2.09% 600 175,009 10.42 - 0 0
BTP 7.44 7.3 7.44 7.44 7.3 -140 -1.88% 28,100 441,545 26.28 10.37 0 0
CKG 5.98 5.84 5.95 5.95 5.83 -140 -2.34% 29,500 944,956 56.25 8.49 0 0
GSP 9.86 9.72 9.8 9.89 9.6 -140 -1.42% 54,300 721,889 42.97 7.47 0 0
BMI 14.2 14.05 14.3 14.3 14 -150 -1.06% 48,500 2,115,194 125.90 9.56 0 8,300
BSR 26.9 26.75 26.95 27.1 26.75 -150 -0.56% 4,903,700 133,945,267 7,972.93 25.72 29,900 471,000
CLL 27.25 27.1 27.25 27.3 27 -150 -0.55% 2,200 921,400 54.85 9.81 0 200
DBD 47.9 47.75 47.3 47.75 47.25 -150 -0.31% 14,900 4,511,862 268.56 17.86 0 900
DIG 11.25 11.1 11.25 11.3 11 -150 -1.33% 7,543,300 8,840,386 526.21 11.23 608,200 150,680
GEX 26.1 25.95 26.1 26.35 25.7 -150 -0.57% 6,875,000 33,954,832 2,021.12 15.84 176,000 224,100
HAG 14.15 14 14.05 14.15 14 -150 -1.06% 1,159,700 17,743,590 1,056.17 - 0 150,700
HVN 22.65 22.5 22.6 22.7 22.5 -150 -0.66% 497,600 70,008,710 4,167.19 7.63 9,700 16,100
ITC 10.15 10 10.25 10.25 10 -150 -1.48% 67,400 959,350 57.10 19.57 0 0
PAC 15.05 14.9 15 15.25 14.15 -150 -1.00% 194,400 1,142,497 68.01 9.81 4,000 13,910
PC1 20.25 20.1 20.35 20.4 20 -150 -0.74% 1,214,900 8,266,835 492.07 8.99 3,000 479,900
PTB 32.25 32.1 32.25 32.25 31.8 -150 -0.47% 19,700 3,223,067 191.85 4.32 1,400 100
PVD 19.35 19.2 19.35 19.5 19.1 -150 -0.78% 2,075,800 17,812,650 1,060.28 12.46 48,200 13,600
TAL 24.7 24.55 24.25 24.7 24 -150 -0.61% 68,300 12,373,193 736.50 12.66 200 4,300
THG 29.3 29.15 29.5 29.7 29.15 -150 -0.51% 6,300 1,025,003 61.01 6.16 500 0
TNT 10.25 10.1 10.2 10.25 9.75 -150 -1.46% 25,200 515,100 30.66 37.69 500 200
TV2 26.55 26.4 26.5 26.55 26.4 -150 -0.56% 52,500 1,782,691 106.11 18.84 6,000 10,700
ANV 17.15 16.95 17.1 17.2 16.85 -200 -1.17% 470,000 4,513,035 268.63 4.52 66,400 14,000
ASG 16.5 16.3 15.8 16.3 15.8 -200 -1.21% 200 1,479,790 88.08 18.59 0 0
CMG 24 23.8 23.95 24.05 23.75 -200 -0.83% 168,900 5,542,827 329.93 13.42 28,700 18,100
DBT 13.3 13.1 13.2 13.2 13.1 -200 -1.50% 400 287,771 17.13 21.34 0 0
DSN 37 36.8 36.6 36.8 36.6 -200 -0.54% 400 444,655 26.47 6.46 0 0
FRT 142.9 142.7 142 143.9 139 -200 -0.14% 250,600 25,516,908 1,518.86 30.67 31,100 17,780
FTS 22.65 22.45 22.7 22.85 22.35 -200 -0.88% 514,600 8,556,722 509.33 19.34 600 10,610
GMD 77.6 77.4 78 78.4 77.3 -200 -0.26% 737,000 33,505,880 1,994.40 20.16 166,200 427,900
GVR 31.7 31.5 32 32.1 31.35 -200 -0.63% 1,809,200 126,000,000 7,500.00 25.20 0 27,700
HDC 11.9 11.7 11.85 11.95 11.7 -200 -1.68% 683,900 2,687,636 159.98 3.29 15,000 12,100
MSB 13.35 13.15 13.35 13.35 13.15 -200 -1.50% 3,648,000 41,028,000 2,442.14 7.29 83,430 593,600
PLX 36.2 36 36.2 36.25 35.75 -200 -0.55% 3,267,100 45,741,320 2,722.70 24.46 248,400 78,300
SMA 7 6.8 6.8 6.8 6.8 -200 -2.86% 800 138,399 8.24 10.56 0 0
SVD 4.63 4.43 4.61 4.62 4.43 -200 -4.32% 13,800 122,294 7.28 96.30 0 0
SZL 52.7 52.5 53 53 52 -200 -0.38% 26,100 1,488,498 88.60 12.76 0 0
TCO 11 10.8 10.9 11 10.7 -200 -1.82% 244,500 619,063 36.85 9.06 6,000 1,100
VBB 11.6 11.4 11.7 11.7 11.4 -200 -1.72% 74,800 - - 7.17 0 27,800
DBC 17.05 16.8 16.9 17.15 16.8 -250 -1.47% 2,305,900 7,241,581 431.05 4.29 37,500 48,200
DSE 22.55 22.3 22.5 22.6 22.25 -250 -1.11% 338,900 7,639,980 454.76 29.81 0 140,300
HSL 10.4 10.15 10.4 10.75 9.7 -250 -2.40% 535,800 391,459 23.30 - 4,900 4,200
HUB 13.1 12.85 13.1 13.1 12.85 -250 -1.91% 4,800 388,621 23.13 5.87 0 0
PVP 18.4 18.15 18.5 18.5 18.1 -250 -1.36% 322,200 1,882,200 112.04 10.25 55,900 89,100
PVT 20.45 20.2 20.5 20.65 20.05 -250 -1.22% 2,090,500 10,441,763 621.53 9.73 299,600 416,200
VNG 5.95 5.7 5.7 5.7 5.7 -250 -4.20% 1,100 554,477 33.00 85.07 0 1,000
SPM 9.99 9.7 9.9 9.9 9.7 -290 -2.90% 700 133,569 7.95 - 0 0
BHN 31.7 31.4 31.7 32 31.3 -300 -0.95% 1,900 7,278,520 433.25 15.58 0 0
CII 14.55 14.25 14.65 14.65 14.2 -300 -2.06% 9,973,600 9,575,790 569.99 72.70 200,300 379,060
CTS 23.4 23.1 23.2 23.85 23.1 -300 -1.28% 1,271,200 4,913,218 292.45 8.51 5,700 3,100
DHG 95.9 95.6 96.3 96.3 95.6 -300 -0.31% 6,900 12,499,324 744.01 15.16 2,800 0
HAH 47.5 47.2 47.2 47.7 47 -300 -0.63% 433,100 9,054,867 538.98 6.91 17,700 152,100
KDH 17.6 17.3 17.65 17.75 17.25 -300 -1.70% 6,937,100 19,414,318 1,155.61 19.89 42,600 2,943,700
MZG 12.8 12.5 12.8 12.85 12.5 -300 -2.34% 1,515,500 1,601,963 95.35 11.31 39,800 129,900
SIP 49.2 48.9 49.65 49.65 48.9 -300 -0.61% 60,600 11,839,323 704.72 9.84 2,600 20,500
TLG 51.8 51.5 51.8 52.3 51.5 -300 -0.58% 54,800 4,971,210 295.91 12.90 4,100 100
VNS 6.9 6.6 6.9 6.92 6.6 -300 -4.35% 32,100 447,871 26.66 11.68 0 1,200
DPR 37.4 37.05 37.4 37.6 37.05 -350 -0.94% 166,300 3,219,124 191.61 11.14 50,040 21,800
OCB 10.9 10.55 10.9 10.95 10.55 -350 -3.21% 4,794,600 32,309,482 1,923.18 7.06 74,800 2,016,500
SMB 40.5 40.1 40.45 40.7 40 -400 -0.99% 12,500 1,196,851 71.24 7.82 8,900 2,000
HRC 32.55 32.1 32 32.15 32 -450 -1.38% 3,300 969,633 57.72 27.60 0 0
TVB 6.95 6.47 7.1 7.1 6.47 -480 -6.91% 9,500 706,016 42.02 33.87 0 0
DPM 23.3 22.8 23.25 23.25 22.8 -500 -2.15% 3,915,800 15,502,290 922.76 15.98 15,600 480,400
IMP 39.4 38.9 39.4 39.4 36.65 -500 -1.27% 4,200 5,990,949 356.60 19.69 100 200
NTC 128.6 128.1 127.3 128.5 127.3 -500 -0.39% 9,900 3,074,397 183.00 9.55 0 0
SJS 58.6 58.1 58.6 59.2 58.1 -500 -0.85% 21,900 17,283,288 1,028.77 47.62 100 1,500
VSC 14.4 13.9 14.5 14.6 13.9 -500 -3.47% 13,787,500 5,203,748 309.75 15.14 43,500 270,100
DHC 36.25 35.7 36.55 36.75 35.25 -550 -1.52% 632,600 3,793,111 225.78 8.95 69,000 68,000
GHC 24.15 23.6 24 24 23.6 -550 -2.28% 2,200 1,124,835 66.95 7.01 1,000 0
VPX 25.85 25.3 25.6 25.9 25.3 -550 -2.13% 1,208,900 47,437,500 2,823.66 10.99 50,600 689,800
CHP 26.1 25.5 26.1 26.1 25.5 -600 -2.30% 6,000 4,020,281 239.30 9.17 0 0
LPS 24.4 23.75 24.8 25.2 23.05 -650 -2.66% 1,698,600 - - 26.13 1,000 0
ABR 11.3 10.6 10.8 10.8 10.6 -700 -6.19% 5,400 212,000 12.62 14.23 0 0
SGN 54 53.3 53.8 53.8 53.3 -700 -1.30% 900 1,785,475 106.28 10.10 0 0
PGI 23.3 22.55 22.5 22.55 22.5 -750 -3.22% 1,200 2,500,723 148.85 10.19 0 0
SAV 13.35 12.55 12.55 12.55 12.55 -800 -5.99% 400 348,018 20.72 33.65 0 0
SSB 18.25 17.45 18.3 18.35 17.45 -800 -4.38% 1,967,500 60,530,560 3,603.01 9.28 235,400 265,100
DGW 40.9 40.05 41.1 41.2 39.55 -850 -2.08% 2,700,000 8,945,608 532.48 16.07 743,900 1,072,500
BMP 143.9 143 143.9 144.1 143 -900 -0.63% 71,300 11,706,114 696.79 9.53 1,900 9,800
RAL 77.5 76.6 77.4 77.4 76.6 -900 -1.16% 1,400 1,803,732 107.37 4.99 0 0
VTP 52.2 51.3 52 52.5 51 -900 -1.72% 808,700 10,356,709 616.47 17.92 64,960 13,080
GEE 63.5 62.5 63.8 63.9 62.5 -1,000 -1.57% 1,336,600 40,031,201 2,382.81 7.01 10,660 38,500
VDP 27.55 26.45 27 27 26.25 -1,100 -3.99% 2,200 584,106 34.77 9.16 0 0
VJC 125.6 124.5 125.7 126 124.5 -1,100 -0.88% 1,000,100 95,752,074 5,699.53 33.40 42,200 70,000
BFC 48.8 47.6 48.8 48.8 46 -1,200 -2.46% 37,900 2,721,196 161.98 9.76 1,900 13,400
TRC 88.2 87 88.2 88.2 86.6 -1,200 -1.36% 44,800 2,610,000 155.36 10.21 0 0
SC5 17.9 16.65 16.65 16.65 16.65 -1,250 -6.98% 100 249,475 14.85 6.07 0 0
VSI 21.05 19.6 19.6 19.7 19.6 -1,450 -6.89% 3,900 258,720 15.40 7.96 0 0
TCR 2.17 0 0 0.00% - 22,493 1.34 - 0 0
NSC 68 64.8 64.8 64.8 64.8 -3,200 -4.71% 2,000 1,138,829 67.79 5.28 200 0
FUCVREIT 7.25 0 0 0.00% - - - - 0 0
GTA 8.56 0 0 0.00% - 84,145 5.01 - 0 0
CMV 9.65 0 0 0.00% - 175,204 10.43 - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
YBM 10.35 0 0 0.00% - 333,006 19.82 - 0 0
FUETPVND 10.75 0 0 0.00% - - - - 0 0
ACL 12.3 0 0 0.00% - 616,956 36.72 - 0 0
HTV 12.3 0 0 0.00% - 161,179 9.59 - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUEIP100 13.4 0 0 0.00% - - - - 0 0
C32 15.9 0 0 0.00% - 477,927 28.45 - 0 0
LM8 15.9 0 0 0.00% - 149,280 8.89 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.09 - 0 0
CCI 16.6 0 0 0.00% - 388,243 23.11 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
DTT 16.95 0 0 0.00% - 138,173 8.22 - 0 0
HNA 21.8 0 0 0.00% - 5,128,062 305.24 - 0 0
CRV 25 0 0 0.00% - 17,184,997 1,022.92 - 0 0
TNC 26.35 0 0 0.00% - 507,238 30.19 - 0 0
SFI 26.4 0 0 0.00% - 650,682 38.73 - 0 0
CVT 26.65 0 0 0.00% - 977,812 58.20 - 0 0
STG 28.1 0 0 0.00% - 2,760,919 164.34 - 0 0
S4A 31.6 0 0 0.00% - 1,333,520 79.38 - 0 0
TBC 32 0 0 0.00% - 2,032,000 120.95 - 0 0
TTE 33.95 0 0 0.00% - 967,249 57.57 - 0 0
BTT 40 0 0 0.00% - 540,000 32.14 - 0 0
TDW 47.5 0 0 0.00% - 403,750 24.03 - 0 0
CLW 48 0 0 0.00% - 624,000 37.14 - 0 0
CLC 57.1 0 0 0.00% - 1,496,453 89.07 - 0 0
DMC 59.5 0 0 0.00% - 2,066,284 122.99 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
VCF 293.5 0 0 0.00% - 7,800,976 464.34 - 0 0
合計 8,742,452,314 520,384.07 55,218,940 73,549,160
▼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