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

2026/05/26 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 1,886.03
+8.90/+0.47%
売買高（相対取引を含む） 702,575,224 株
（前日比 -17.75%）
値上がり銘柄数 210
値下がり銘柄数 117
変わらず銘柄数 98
総銘柄数 425
売買代金（相対取引を含む） 18,958,015 百万VND
（前日比 -15.05%）
前日終値 1877.13 (05/22) 
始値 1876.37
高値 1891.26
安値 1876.37
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) 53,268,750 94,115,430 -40,846,680
VNX Allshare 3,025.50 +18.42 +0.61% VNSML 1,366.54 -4.75 -0.35% VN50Growth 1,088.88 +9.54 +0.88%
VN30 2,021.72 +10.79 +0.54% VNALL 1,924.61 +12.25 +0.64% VN Diamond 2,428.12 +2.12 +0.09%
VNMID 2,183.93 +2.59 +0.12% VNFIN Lead 2,894.99 +9.15 +0.32% VNMITECH 890.63 +1.73 +0.19%
VN100 1,950.39 +13.25 +0.68% VNFIN Select 3,007.13 +21.99 +0.74% VNDIVIDEND 978.31 -9.21 -0.93%
VNSHINE 871.83 -3.21 -0.37%
産業トレンド
+0.64 +0.54 +0.09 +0.90 +0.17 +0.20
-0.66 +0.33 +0.31 +0.26 +0.23 - -
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（2026/05/26 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
VVS 107.7 115.2 107.9 115.2 107.9 +7,500 +6.96% 261,500 2,479,680 149.38 7.72 8,400 7,200
PET 48.6 52 48.6 52 48.5 +3,400 +7% 3,225,500 5,549,551 334.31 22.57 0 0
VCF 290 292.8 292.5 292.8 292.5 +2,800 +0.97% 300 7,782,371 468.82 15.03 100 0
SRC 53.6 56 54.2 56 54.2 +2,400 +4.48% 200 1,571,549 94.67 63.85 0 0
TBC 32 34 32 34 32 +2,000 +6.25% 21,000 2,159,000 130.06 11.23 1,200 100
TNC 29 31 31 31 31 +2,000 +6.9% 1,100 596,750 35.95 16.29 0 0
PHR 66.3 68.1 66.9 68.4 65.4 +1,800 +2.71% 353,400 9,227,495 555.87 21.00 14,300 67,700
FDC 22.3 23.8 22.3 23.8 22.3 +1,500 +6.73% 500 919,394 55.39 4.29 0 0
AAN 19.25 20.55 20.55 20.55 20.55 +1,300 +6.75% 21,600 1,335,750 80.47 16.57 0 0
BCM 53.3 54.6 53.4 54.8 53.3 +1,300 +2.44% 511,700 56,511,000 3,404.28 16.81 256,300 151,600
ACB 23.55 24.8 23.6 24.9 23.55 +1,250 +5.31% 58,824,300 127,389,084 7,674.04 8.21 7,772,510 5,754,500
NTC 138.3 139.5 138.3 139.5 138.3 +1,200 +0.87% 2,000 3,347,997 201.69 10.40 0 0
PDR 15.85 16.95 15.85 16.95 15.85 +1,100 +6.94% 37,995,800 16,912,869 1,018.85 31.74 3,909,100 60,600
FPT 73.5 74.5 73.6 74.6 73.6 +1,000 +1.36% 5,104,800 126,911,281 7,645.26 14.28 1,250,620 765,080
ABT 55.2 56.1 55.9 56.5 55.9 +900 +1.63% 7,000 660,704 39.80 4.99 100 0
GMD 74.6 75.5 75.1 76 74 +900 +1.21% 834,900 32,200,381 1,939.78 19.67 17,600 399,700
LM8 13.6 14.5 14.5 14.5 14.5 +900 +6.62% 100 136,136 8.20 11.07 0 0
PNJ 64.3 65.2 64.8 65.4 64.1 +900 +1.4% 762,200 33,364,272 2,009.90 8.52 793,950 514,780
DHC 35.35 36.2 35.5 36.2 35.5 +850 +2.4% 219,600 3,496,602 210.64 9.08 108,000 11,600
GVR 34.3 35.15 34.65 35.3 34.35 +850 +2.48% 1,557,200 140,600,000 8,469.88 28.12 49,900 62,100
CVT 26.05 26.85 27 27 26.05 +800 +3.07% 1,800 985,150 59.35 19.71 0 200
MCH 131 131.8 131.9 131.9 130.2 +800 +0.61% 438,900 170,609,955 10,277.71 23.72 32,100 100
SZL 52.2 53 52.2 53.7 52.2 +800 +1.53% 10,700 1,478,835 89.09 12.88 0 0
FUEFCV50 15.28 16 15.08 16 15 +720 +4.71% 4,300 - - - 0 0
MBB 24.8 25.5 24.8 25.55 24.8 +700 +2.82% 18,673,500 205,402,498 12,373.64 7.67 4,999,830 3,333,010
VAB 10.15 10.85 10.2 10.85 10.2 +700 +6.9% 3,730,500 8,857,513 533.59 5.15 65,500 309,750
VCB 63.7 64.4 63.3 64.4 63.3 +700 +1.1% 5,623,900 538,105,476 32,415.99 16.71 1,363,700 661,850
CTS 27.85 28.5 28 28.6 27.95 +650 +2.33% 1,186,900 6,061,763 365.17 10.50 52,800 30,400
HVN 21.25 21.9 21.35 21.9 21.3 +650 +3.06% 613,900 68,141,811 4,104.93 7.43 315,400 60,700
STG 32 32.65 31.65 34.15 31.65 +650 +2.03% 400 3,207,972 193.25 10.93 0 0
SMA 9.34 9.98 9.98 9.98 9.98 +640 +6.85% 100 203,121 12.24 15.50 0 0
BID 43 43.6 42.95 43.8 42.75 +600 +1.4% 4,349,700 306,131,380 18,441.65 11.55 606,890 210,200
VPB 27 27.6 27 27.8 26.9 +600 +2.22% 15,075,400 218,976,291 13,191.34 9.13 1,974,700 1,241,210
VTB 13.1 13.7 13.1 13.7 13.1 +600 +4.58% 2,300 148,022 8.92 9.49 0 1,000
SSI 27.45 28 27.4 28.1 27.4 +550 +2% 19,099,000 69,750,737 4,201.85 13.64 2,465,020 761,600
BMP 139.4 139.9 139.4 139.9 138.4 +500 +0.36% 45,700 11,452,345 689.90 9.32 19,440 6,500
GAS 82 82.5 83.5 84.3 82.3 +500 +0.61% 976,400 199,068,355 11,992.07 17.75 148,300 120,660
VND 17.6 18.1 17.55 18.4 17.5 +500 +2.84% 28,385,300 27,553,628 1,659.86 13.63 2,503,180 1,741,040
SRF 8 8.49 7.57 8.56 7.57 +490 +6.13% 59,200 286,850 17.28 14.37 0 0
BSI 35.05 35.5 35.05 35.6 35.05 +450 +1.28% 278,600 8,710,491 524.73 17.64 39,300 3,500
CTG 34.8 35.25 34.9 35.3 34.9 +450 +1.29% 6,372,000 273,784,798 16,493.06 7.91 680,440 993,800
DGW 41 41.45 41.05 41.45 40.55 +450 +1.1% 776,000 9,167,443 552.26 16.63 243,400 116,100
MCM 27.75 28.2 27.7 28.25 27.5 +450 +1.62% 34,400 3,102,000 186.87 15.98 800 600
NLG 26.15 26.6 26.25 26.75 26.1 +450 +1.72% 1,638,000 12,903,590 777.32 19.52 349,500 399,400
PIT 7.21 7.63 7.7 7.7 7.6 +420 +5.83% 1,800 108,424 6.53 - 0 0
ADG 8.17 8.57 8.21 8.57 8.21 +400 +4.9% 200 183,231 11.04 9.75 0 0
BWE 44 44.4 44.2 44.55 44.05 +400 +0.91% 148,900 9,764,832 588.24 11.87 26,000 90,000
DSE 22.1 22.5 22.15 22.55 22.1 +400 +1.81% 421,800 7,708,500 464.37 30.08 25,900 227,100
KDH 22.9 23.3 23 23.45 22.9 +400 +1.75% 3,033,000 26,147,607 1,575.16 26.78 316,200 684,430
REE 52.4 52.8 52.5 53 52.4 +400 +0.76% 305,900 32,889,069 1,981.27 11.31 13,500 0
FUEKIVFS 17.73 18.1 17.69 18.1 17.69 +370 +2.09% 200 - - - 100 0
ANT 26.3 26.65 26.75 26.75 25.8 +350 +1.33% 31,800 639,699 38.54 4.54 0 0
DCM 40.35 40.7 40.5 40.95 40.4 +350 +0.87% 1,145,800 21,546,580 1,297.99 12.71 42,500 281,900
DPG 40.6 40.95 40.7 41.2 40.25 +350 +0.86% 321,000 4,856,142 292.54 12.77 500 11,400
DPR 41.3 41.65 41.75 41.85 41.25 +350 +0.85% 373,500 3,618,799 218.00 12.53 6,300 19,600
DXG 14.8 15.15 14.85 15.45 14.7 +350 +2.36% 20,661,900 16,852,620 1,015.22 70.79 3,379,200 511,700
PC1 19.55 19.9 19.55 20.1 19 +350 +1.79% 4,222,700 8,184,578 493.05 8.90 252,400 490,300
TCB 32.55 32.9 32.5 33 32.45 +350 +1.08% 5,439,700 233,137,310 14,044.42 9.21 402,300 438,300
TCH 15.65 16 15.75 16.15 15.6 +350 +2.24% 5,321,000 14,593,748 879.14 12.50 286,100 1,061,100
VCI 24.75 25.1 24.75 25.35 24.7 +350 +1.41% 6,068,500 28,805,561 1,735.27 13.54 105,700 1,157,700
VCK 33.35 33.7 33.2 33.85 33.2 +350 +1.05% 3,853,900 51,285,526 3,089.49 12.29 404,100 299,620
VIB 15.9 16.25 15.85 16.3 15.85 +350 +2.2% 12,747,000 55,315,093 3,332.23 7.59 581,700 1,716,180
ASP 7.33 7.66 7.39 7.66 7.28 +330 +4.5% 175,800 286,021 17.23 20.48 2,400 0
FUEVFVND 36.12 36.45 36.21 36.45 36.05 +330 +0.91% 385,000 - - - 2,000 323,600
ADP 22.5 22.8 22.6 22.8 22.5 +300 +1.33% 1,100 525,309 31.65 6.87 0 0
BSR 28.2 28.5 28.7 29.25 28.3 +300 +1.06% 7,751,100 142,708,041 8,596.87 27.40 345,400 2,388,460
HDC 17.95 18.25 17.9 18.55 17.8 +300 +1.67% 1,227,700 3,645,521 219.61 5.13 95,600 18,840
IMP 46.3 46.6 46.2 46.6 46.05 +300 +0.65% 13,100 7,176,818 432.34 23.58 0 8,700
KLB 13.95 14.25 13.95 14.45 13.9 +300 +2.15% 292,000 8,241,780 496.49 4.44 31,100 63,000
PLX 39.7 40 40.1 40.85 39.9 +300 +0.76% 2,008,600 50,823,689 3,061.67 27.17 76,100 273,300
PVT 22 22.3 22.3 22.45 22.15 +300 +1.36% 1,737,700 10,479,467 631.29 10.75 122,100 200,300
SCS 51.4 51.7 51.4 51.8 51.4 +300 +0.58% 70,600 5,277,380 317.91 7.27 400 7,900
TMP 46.2 46.5 46.5 46.5 46.2 +300 +0.65% 4,400 3,255,000 196.08 10.25 0 1,100
YBM 10 10.3 10.3 10.3 10.3 +300 +3% 100 331,398 19.96 6.44 0 0
FUEKIVND 13.33 13.59 13.59 13.59 13.59 +260 +1.95% 100 - - - 100 100
CSM 11.6 11.85 11.6 11.9 11.6 +250 +2.16% 226,800 1,227,959 73.97 28.83 2,600 3,900
HSG 12.55 12.8 12.4 13 12.4 +250 +1.99% 9,458,000 10,332,963 622.47 11.26 880,400 106,200
ITC 12 12.25 12 12.35 12 +250 +2.08% 161,700 1,175,204 70.80 23.97 0 0
SMB 38 38.25 37.8 38.4 37.8 +250 +0.66% 19,600 1,141,634 68.77 7.46 0 0
SSB 17.2 17.45 17.15 17.45 17.1 +250 +1.45% 2,117,900 49,645,250 2,990.68 9.28 773,700 99,000
ACG 34.2 34.4 34.4 34.4 34.4 +200 +0.58% 100 5,187,105 312.48 10.29 0 0
AFX 10.2 10.4 10.35 10.4 10.2 +200 +1.96% 83,100 364,000 21.93 7.69 0 0
CMG 27.7 27.9 27.6 27.95 27.55 +200 +0.72% 165,900 6,497,935 391.44 19.54 15,900 29,710
DBD 50.2 50.4 50.3 50.5 50.1 +200 +0.4% 9,100 4,762,259 286.88 18.85 0 0
DIG 13.6 13.8 13.7 14.15 13.65 +200 +1.47% 7,859,600 10,990,750 662.09 13.97 42,600 42,500
DSN 37.6 37.8 37.4 39 37.2 +200 +0.53% 4,500 456,738 27.51 6.64 100 0
FCN 12.65 12.85 12.7 12.85 12.6 +200 +1.58% 453,400 2,023,091 121.87 63.93 14,700 18,300
FIR 5.14 5.34 5.04 5.38 5.04 +200 +3.89% 651,900 377,376 22.73 190.71 10,800 11,400
FTS 23.9 24.1 23.7 24.35 23.7 +200 +0.84% 755,900 8,350,602 503.05 20.76 59,000 94,450
FUEMAVND 15.25 15.45 15.24 15.45 15.07 +200 +1.31% 7,500 - - - 6,300 1,300
HTG 40.7 40.9 40.9 40.9 40.85 +200 +0.49% 2,200 1,472,511 88.71 5.46 0 0
HUB 12.8 13 12.75 13 12.75 +200 +1.56% 1,000 393,157 23.68 5.94 0 0
LBM 28.6 28.8 28.65 28.8 28.45 +200 +0.7% 9,400 1,152,000 69.40 8.11 3,500 500
MSB 14.45 14.65 14.45 14.75 14.45 +200 +1.38% 16,191,000 45,708,000 2,753.49 8.12 2,126,100 38,164,800
NAF 52.1 52.3 52.1 52.5 51.4 +200 +0.38% 573,600 3,199,818 192.76 20.38 92,200 60,400
NHA 11.8 12 11.65 12.1 11.65 +200 +1.69% 105,900 777,467 46.84 7.09 0 3,000
NKG 13.85 14.05 13.85 14.2 13.8 +200 +1.44% 3,043,500 6,288,371 378.82 31.08 61,900 135,770
SGR 14.4 14.6 14.6 14.75 14.5 +200 +1.39% 144,200 1,020,175 61.46 12.40 3,000 4,600
TPB 15.6 15.8 15.6 15.9 15.6 +200 +1.28% 10,799,100 43,829,941 2,640.36 5.92 1,169,200 1,743,780
TSA 15.7 15.9 15.6 15.95 15.55 +200 +1.27% 157,400 642,757 38.72 22.59 7,100 1,000
VPD 24.5 24.7 24.5 25 24.5 +200 +0.82% 6,200 2,632,764 158.60 10.03 0 0
VSC 20.4 20.6 20.45 20.7 20.45 +200 +0.98% 2,696,400 7,712,029 464.58 22.44 246,200 1,200
FUEMAV30 24.74 24.93 24.6 24.93 24.4 +190 +0.77% 106,200 - - - 103,670 101,760
NVT 7.6 7.79 7.6 7.79 7.6 +190 +2.5% 200 704,995 42.47 40.15 0 0
FUESSVFL 29.79 29.97 29.78 29.99 29.65 +180 +0.6% 18,900 - - - 900 700
VNE 2.55 2.72 2.72 2.72 2.72 +170 +6.67% 533,100 223,402 13.46 - 0 4,550
AGR 14.6 14.75 14.4 14.8 14.4 +150 +1.03% 333,700 3,367,599 202.87 26.25 16,500 16,700
BIC 23.45 23.6 23.45 23.6 23.45 +150 +0.64% 42,100 4,768,783 287.28 8.66 23,200 13,910
CII 17.9 18.05 17.9 18.55 17.9 +150 +0.84% 12,901,700 12,129,335 730.68 92.09 284,500 49,780
E1VFVN30 35.89 36.04 36 36.04 35.82 +150 +0.42% 151,800 - - - 53,810 61,200
EVF 13.75 13.9 13.7 13.9 13.6 +150 +1.09% 2,575,000 10,571,865 636.86 12.38 21,500 152,510
FUESSV30 25.37 25.52 25.3 25.55 25.3 +150 +0.59% 7,200 - - - 1,000 3,400
HDG 23.35 23.5 23.3 23.85 23.2 +150 +0.64% 1,099,800 8,694,131 523.74 11.29 44,600 375,500
HPG 24.1 24.25 24.1 24.25 24 +150 +0.62% 20,723,700 186,130,047 11,212.65 12.29 2,011,660 8,231,070
HVH 11.35 11.5 11.4 11.5 11.3 +150 +1.32% 145,900 730,127 43.98 11.94 5,800 0
OCB 11.2 11.35 11.2 11.35 11.1 +150 +1.34% 2,203,500 30,225,643 1,820.82 7.60 329,500 76,700
PGC 13.5 13.65 13.45 13.65 13.45 +150 +1.11% 45,600 823,631 49.62 11.32 9,100 0
PTB 39.4 39.55 39.2 40 39.2 +150 +0.38% 33,600 3,176,897 191.38 5.32 1,000 7,800
PVD 30 30.15 30.5 30.75 30 +150 +0.5% 2,219,300 16,759,782 1,009.63 19.57 131,500 217,550
PVP 17.25 17.4 17.45 17.75 17.3 +150 +0.87% 586,500 1,804,423 108.70 9.83 39,100 39,300
VGC 43.15 43.3 43.15 43.45 43 +150 +0.35% 247,900 19,413,555 1,169.49 13.83 9,500 44,900
VTO 11.85 12 11.9 12.15 11.9 +150 +1.27% 178,800 958,400 57.73 10.49 12,600 2,500
HCD 6.59 6.72 6.6 6.75 6.59 +130 +1.97% 303,000 248,363 14.96 12.40 1,000 600
HTN 7.55 7.68 7.55 7.72 7.54 +130 +1.72% 67,700 684,414 41.23 38.59 0 3,400
MHC 9.47 9.58 9.47 9.58 9.47 +110 +1.16% 8,300 416,502 25.09 2.54 0 0
ANV 22.1 22.2 22.1 22.4 22.05 +100 +0.45% 279,300 5,910,878 356.08 5.91 0 69,500
AST 71.9 72 71.5 72 71.5 +100 +0.14% 3,900 3,240,000 195.18 13.44 1,800 0
BHN 29.25 29.35 28.55 29.35 28.55 +100 +0.34% 1,900 6,803,330 409.84 14.56 0 0
CMV 7.9 8 8 8 8 +100 +1.27% 100 145,247 8.75 7.41 0 0
CTI 20.35 20.45 20.3 20.45 20.25 +100 +0.49% 452,500 1,288,350 77.61 9.06 500 0
DBC 21.95 22.05 22.1 22.1 21.9 +100 +0.46% 929,500 8,486,310 511.22 5.63 9,600 6,500
DPM 26.1 26.2 26 26.3 26 +100 +0.38% 1,744,700 17,814,036 1,073.13 18.36 110,400 410,000
DRC 12.4 12.5 12.45 12.55 12.4 +100 +0.81% 141,600 1,930,366 116.29 16.30 0 0
FRT 130.1 130.2 130.3 130.3 129.5 +100 +0.08% 212,000 22,173,292 1,335.74 27.98 93,700 142,430
HDB 26.4 26.5 26.4 26.65 26.25 +100 +0.38% 8,573,600 132,639,823 7,990.35 7.39 1,256,200 606,980
HHP 14.8 14.9 15 15.1 14.6 +100 +0.68% 1,936,000 1,289,660 77.69 29.86 16,700 102,300
HII 5.9 6 5.95 6.02 5.9 +100 +1.69% 147,100 441,978 26.63 8.71 3,200 4,000
HTI 23.6 23.7 23.7 23.75 23.7 +100 +0.42% 6,300 591,296 35.62 3.55 2,900 0
LHG 27.3 27.4 27.25 27.55 27.05 +100 +0.37% 117,700 1,370,329 82.55 5.37 39,600 2,800
LPB 54 54.1 54.7 54.7 53.9 +100 +0.19% 478,200 161,611,962 9,735.66 14.15 139,200 63,940
MCP 27.4 27.5 27.4 27.5 27.3 +100 +0.36% 20,700 546,374 32.91 59.01 0 0
MIG 17.5 17.6 17.55 17.8 17.4 +100 +0.57% 96,200 3,722,461 224.24 11.33 800 2,010
NAB 12.25 12.35 12.35 12.4 12.25 +100 +0.82% 1,433,900 25,426,455 1,531.71 5.07 205,000 0
NHH 10.3 10.4 10.3 10.4 10.25 +100 +0.97% 17,400 1,174,826 70.77 8.09 1,300 0
NNC 47.7 47.8 47.8 47.8 46.9 +100 +0.21% 34,900 1,047,776 63.12 7.79 4,100 1,700
ORS 13.1 13.2 13.1 13.3 13 +100 +0.76% 1,911,600 8,235,888 496.14 37.50 38,200 85,900
QCG 12.9 13 12.95 13.05 12.9 +100 +0.78% 120,500 3,576,679 215.46 20.87 4,100 9,800
RAL 86 86.1 84.4 86.1 84.4 +100 +0.12% 400 2,027,433 122.13 5.61 0 0
SHB 13.7 13.8 13.7 13.9 13.6 +100 +0.73% 47,154,600 66,153,113 3,985.13 5.30 257,500 2,333,700
TCO 14.75 14.85 14.4 14.85 14.4 +100 +0.68% 202,500 465,111 28.02 12.46 7,200 29,800
UIC 64.1 64.2 63.5 65.3 63.5 +100 +0.16% 4,300 532,860 32.10 5.25 0 0
VDS 13.45 13.55 13.5 13.65 13.45 +100 +0.74% 504,700 3,685,600 222.02 12.86 57,600 18,300
VIX 18.55 18.65 18.5 18.95 18.45 +100 +0.54% 24,638,100 3,512,548 211.60 5.28 320,410 988,450
VPX 27.5 27.6 27.6 27.75 27.4 +100 +0.36% 977,700 51,750,000 3,117.47 11.99 104,600 751,200
CIG 6 6.08 6 6.09 5.9 +80 +1.33% 9,300 310,323 18.69 2.73 0 0
DAH 2.66 2.73 2.66 2.79 2.66 +70 +2.63% 89,700 229,866 13.85 33.70 0 0
DHM 6.7 6.77 6.77 6.77 6.77 +70 +1.04% 100 233,807 14.08 40.54 0 0
DLG 2.63 2.7 2.63 2.73 2.62 +70 +2.66% 1,278,000 808,136 48.68 2.22 100 1,600
PLP 4.18 4.25 4.19 4.3 4.19 +70 +1.67% 12,400 382,499 23.04 10.34 0 0
ADS 8.92 8.97 8.93 9.02 8.88 +50 +0.56% 33,900 685,261 41.28 7.09 0 2,200
BMC 12.9 12.95 12.6 12.95 12.6 +50 +0.39% 4,200 160,485 9.67 20.36 0 0
CLL 30 30.05 29.9 30.4 29.9 +50 +0.17% 3,300 1,021,700 61.55 10.88 0 800
DTA 3.42 3.47 3.42 3.5 3.42 +50 +1.46% 14,500 62,668 3.78 315.45 0 0
EIB 21.5 21.55 21.4 21.7 21.35 +50 +0.23% 5,044,200 40,141,629 2,418.17 35.33 0 15,400
FUESSV50 30.34 30.39 30.4 30.4 30.11 +50 +0.16% 2,100 - - - 400 0
FUEVN100 26.8 26.85 26.39 27 26.39 +50 +0.19% 38,500 - - - 200 0
GEX 34.05 34.1 34.3 34.8 33.75 +50 +0.15% 7,700,600 44,618,873 2,687.88 20.82 606,900 227,540
HHV 11.85 11.9 11.85 11.95 11.8 +50 +0.42% 2,114,500 6,511,279 392.25 9.58 0 4,000
HMC 11.4 11.45 11.6 11.6 11.4 +50 +0.44% 7,000 312,585 18.83 10.01 0 0
LAF 16.9 16.95 16.15 16.95 16.15 +50 +0.3% 1,000 258,115 15.55 6.77 0 0
NHT 11.85 11.9 11.7 11.95 11.5 +50 +0.42% 14,000 285,644 17.21 5.92 300 3,000
NTL 16.5 16.55 16.35 16.8 16.35 +50 +0.3% 394,200 2,018,767 121.61 124.44 53,800 39,000
NVL 15.5 15.55 15.5 15.95 15.45 +50 +0.32% 10,590,900 34,707,888 2,090.84 17.94 177,280 421,100
PAC 22.3 22.35 22.3 22.5 22.2 +50 +0.22% 186,300 1,557,959 93.85 14.71 0 1,100
RYG 9.9 9.95 9.87 10 9.49 +50 +0.51% 138,800 447,750 26.97 11.99 4,200 5,000
SAV 14.5 14.55 14.55 14.55 14.55 +50 +0.34% 1,000 378,787 22.82 39.01 0 0
SBT 20.95 21 20.95 21 20.65 +50 +0.24% 541,000 19,034,716 1,146.67 25.24 1,000 20,900
SGT 14.85 14.9 14.8 14.9 14.5 +50 +0.34% 24,900 2,205,248 132.85 6.63 0 0
TCI 11.45 11.5 11.65 11.7 11.4 +50 +0.44% 98,500 1,329,641 80.10 113.86 1,000 2,500
TMT 11.7 11.75 11.75 11.75 11.75 +50 +0.43% 600 433,316 26.10 6.90 0 0
TN1 13.85 13.9 13.9 13.9 13.9 +50 +0.36% 100 835,327 50.32 3.13 0 0
VFG 47.9 47.95 47.9 48.1 47.9 +50 +0.1% 5,300 2,000,120 120.49 6.23 0 1,100
VOS 12.45 12.5 12.35 12.5 12.35 +50 +0.4% 425,000 1,750,000 105.42 5.74 100 8,000
VSH 42.35 42.4 42.4 42.4 42.4 +50 +0.12% 1,000 10,016,629 603.41 11.61 0 0
AAA 7.01 7.05 7.05 7.08 7 +40 +0.57% 535,500 2,775,886 167.22 7.30 102,600 14,100
CRE 7.94 7.98 7.95 8 7.94 +40 +0.5% 325,800 3,700,154 222.90 50.51 800 6,400
HAR 3.31 3.35 3.31 3.37 3.31 +40 +1.21% 33,600 320,542 19.31 18.72 0 4,500
TEG 6.37 6.41 6.37 6.45 6.37 +40 +0.63% 16,600 774,370 46.65 34.65 0 0
C47 9.35 9.38 9.2 9.7 9.2 +30 +0.32% 5,400 340,890 20.54 6.52 0 0
DXS 8.12 8.15 8.12 8.59 8.06 +30 +0.37% 2,739,400 4,719,690 284.32 13.84 6,900 31,300
FCM 3.18 3.21 3.2 3.21 3.17 +30 +0.94% 10,700 148,387 8.94 8.79 0 0
IDI 5.74 5.77 5.79 5.79 5.74 +30 +0.52% 177,400 1,576,206 94.95 12.30 30,600 0
IJC 9.79 9.82 9.72 9.92 9.72 +30 +0.31% 730,800 6,182,482 372.44 7.45 12,800 66,400
PDV 9.15 9.18 9.1 9.18 9.05 +30 +0.33% 10,000 728,111 43.86 7.31 200 0
SCR 5.45 5.48 5.45 5.52 5.41 +30 +0.55% 1,296,700 2,359,661 142.15 30.96 100 97,900
TLD 8.47 8.5 8.46 8.5 8.45 +30 +0.35% 205,100 660,802 39.81 9.98 8,100 0
EVG 6 6.02 6 6.1 5.98 +20 +0.33% 331,200 1,295,804 78.06 16.45 2,100 9,300
HAX 9.95 9.97 9.96 9.99 9.95 +20 +0.2% 62,700 1,071,174 64.53 343.79 100 0
KMR 2.82 2.84 2.83 2.9 2.81 +20 +0.71% 35,400 161,533 9.73 32.27 90,300 0
LDG 3.01 3.03 3.02 3.04 3 +20 +0.66% 369,600 774,516 46.66 8.37 0 6,700
PPC 9.74 9.76 9.74 9.82 9.74 +20 +0.21% 93,800 3,129,183 188.51 18.95 3,500 1,300
SAM 6.48 6.5 6.46 6.58 6.43 +20 +0.31% 77,800 2,469,746 148.78 25.90 0 0
TCR 2.33 2.35 2.33 2.35 2.3 +20 +0.86% 6,400 24,359 1.47 53.41 0 0
VID 4.83 4.85 4.62 4.85 4.61 +20 +0.41% 500 198,055 11.93 440.91 0 0
VPS 8.69 8.71 8.68 8.74 8.68 +20 +0.23% 3,100 213,053 12.83 9.10 0 0
AAT 2.85 2.86 2.85 2.87 2.84 +10 +0.35% 3,000 202,543 12.20 8.54 0 300
ABS 3 3.01 3 3.1 2.92 +10 +0.33% 250,300 240,800 14.51 - 0 0
APG 4.64 4.65 4.65 4.67 4.61 +10 +0.22% 140,600 1,039,842 62.64 193.75 0 3,000
HQC 2.43 2.44 2.43 2.46 2.42 +10 +0.41% 1,185,200 1,406,902 84.75 20.00 18,800 21,200
LSS 8.28 8.29 8.23 8.3 8.23 +10 +0.12% 47,300 746,320 44.96 6.12 0 0
ABR 12.65 12.65 12.65 12.65 12.65 0 0.00% 300 253,000 15.24 16.98 0 0
ACC 12.55 12.55 12.45 12.6 12.1 0 0.00% 1,600 1,317,750 79.38 25.30 0 0
ACL 13 13 13 13 13 0 0.00% 100 652,067 39.28 19.03 0 0
AGG 11.95 11.95 11.85 12.1 11.8 0 0.00% 152,700 1,942,211 117.00 5.12 1,200 11,500
ASM 5.87 5.87 5.85 5.89 5.72 0 0.00% 249,700 2,390,230 143.99 58.70 5,000 700
BKG 2.34 2.34 2.34 2.35 2.34 0 0.00% 20,000 167,565 10.09 16.60 0 900
BMI 14.6 14.6 14.6 14.6 14.5 0 0.00% 168,400 2,197,995 132.41 9.94 3,500 36,820
BRC 12 12 12 12 12 0 0.00% 900 148,500 8.95 7.14 0 0
BTP 8.33 8.33 8.42 8.42 8.33 0 0.00% 7,700 503,845 30.35 11.83 0 400
CHP 27.75 27.75 27.75 27.75 27.7 0 0.00% 4,900 4,375,012 263.55 9.98 0 0
CLC 53.9 53.9 53.9 53.9 53.9 0 0.00% 3,900 1,412,589 85.10 7.76 0 400
CMX 5.75 5.75 5.78 5.78 5.7 0 0.00% 30,900 585,919 35.30 8.71 800 500
CTF 18.2 18.2 18.25 18.25 18.15 0 0.00% 263,900 1,740,900 104.87 191.58 0 700
DBT 12.6 12.6 12.5 12.6 12.5 0 0.00% 1,700 276,788 16.67 20.52 0 0
DCL 38.5 38.5 38.5 38.8 37.9 0 0.00% 1,225,500 2,812,080 169.40 144.19 0 0
DHG 94.4 94.4 94 94.9 94 0 0.00% 5,900 12,342,429 743.52 14.97 300 100
DMC 58.6 58.6 58.6 58.6 58.6 0 0.00% 100 2,035,029 122.59 12.07 0 0
DRL 44.65 44.65 45.45 45.45 44.55 0 0.00% 2,000 424,175 25.55 9.48 0 0
ELC 16.3 16.3 16.25 16.3 16.1 0 0.00% 227,700 1,794,103 108.08 12.58 3,200 7,500
FUEDCMID 13.7 13.7 13.7 13.7 13.66 0 0.00% 4,800 - - - 200 200
FUEIP100 13.2 13.2 13.2 13.2 13.2 0 0.00% 500 - - - 0 0
FUEKIV30 13.85 13.85 13.7 13.85 13.68 0 0.00% 1,700 - - - 100 0
GDT 17.85 17.85 17.85 17.85 17.65 0 0.00% 19,500 440,006 26.51 6.10 0 0
GSP 11.15 11.15 11.15 11.25 11.15 0 0.00% 7,500 752,815 45.35 8.56 0 0
HNA 21.4 21.4 22.85 22.85 21.4 0 0.00% 5,100 5,033,969 303.25 10.58 0 0
HT1 13.95 13.95 14 14 13.8 0 0.00% 113,700 5,323,179 320.67 19.46 0 1,100
ICT 18 18 18 18 18 0 0.00% 23,900 579,330 34.90 18.22 0 0
ILB 21.7 21.7 21.7 21.7 21.65 0 0.00% 10,400 828,929 49.94 8.22 0 0
KHG 5.05 5.05 5.05 5.08 5 0 0.00% 3,505,000 2,269,648 136.73 33.01 430,000 10,800
KHP 10 10 9.8 10 9.8 0 0.00% 4,200 603,767 36.37 10.65 0 1,350
KSB 15.45 15.45 15.35 15.45 15.35 0 0.00% 423,900 1,768,155 106.52 13.15 0 0
LCG 9.21 9.21 9.21 9.23 9.16 0 0.00% 665,800 1,902,806 114.63 13.48 76,100 32,800
PGI 18 18 18.1 18.1 18 0 0.00% 2,300 1,996,142 120.25 8.13 0 0
PMG 6.7 6.7 6.7 6.7 6.7 0 0.00% 400 310,453 18.70 15.02 100 0
POW 13.65 13.65 13.65 13.8 13.55 0 0.00% 5,213,600 41,876,094 2,522.66 15.67 52,300 171,100
QNP 32 32 30.75 32 30.75 0 0.00% 200 1,293,118 77.90 9.06 0 0
SBG 12.35 12.35 12.35 12.45 12.3 0 0.00% 130,900 617,500 37.20 16.10 0 2,000
SHI 14.1 14.1 14.05 14.1 14.05 0 0.00% 492,700 2,396,289 144.35 47.64 1,100 0
SJD 14.1 14.1 14 14.1 14 0 0.00% 17,700 972,881 58.61 6.06 0 2,500
SJS 53 53 53.9 53.9 53 0 0.00% 10,900 15,766,166 949.77 43.44 0 1,700
STK 12.65 12.65 12.65 12.65 12.5 0 0.00% 7,500 1,772,558 106.78 35.43 600 200
TCM 21.35 21.35 21.35 21.35 21 0 0.00% 1,028,200 2,392,027 144.10 9.88 8,300 12,600
TDW 50 50 50 50 50 0 0.00% 1,500 425,000 25.60 7.03 1,500 0
TRC 75.5 75.5 76 76 74.9 0 0.00% 5,000 2,265,000 136.45 8.86 300 0
TTA 10.3 10.3 10.3 10.35 10.1 0 0.00% 491,500 1,839,159 110.79 9.86 0 0
TVS 13.2 13.2 13.2 13.2 13 0 0.00% 93,800 2,962,607 178.47 8.80 100 0
VCA 6.6 6.6 6.6 6.6 6.25 0 0.00% 1,800 100,236 6.04 - 0 0
VDP 54.9 54.9 54.9 54.9 54.9 0 0.00% 100 1,212,378 73.03 19.00 0 0
VIP 11.35 11.35 11.3 11.4 11.3 0 0.00% 125,100 777,145 46.82 11.81 0 1,000
VNM 59.1 59.1 59.1 59.4 59 0 0.00% 1,880,800 123,516,367 7,440.74 14.67 198,600 222,660
VPL 95.7 95.7 96 99.5 94 0 0.00% 776,200 171,618,846 10,338.48 154.85 70,900 214,900
CCL 4.62 4.61 4.6 4.63 4.59 -10 -0.22% 19,500 274,670 16.55 10.75 0 2,000
HID 4.27 4.26 4.4 4.4 4.24 -10 -0.23% 340,400 326,982 19.70 60.00 9,700 9,400
HPX 4.37 4.36 4.37 4.38 4.33 -10 -0.23% 536,100 1,326,175 79.89 11.24 13,800 10,200
HSL 4.87 4.86 4.87 4.93 4.75 -10 -0.21% 99,500 187,437 11.29 - 3,200 0
SPM 8.83 8.82 8.82 8.82 8.82 -10 -0.11% 100 121,451 7.32 - 0 0
ST8 3.01 3 3 3.03 2.97 -10 -0.33% 70,100 77,163 4.65 - 0 2,700
TDG 2.51 2.5 2.52 2.52 2.47 -10 -0.40% 69,400 60,528 3.65 10.59 0 0
TNI 4.96 4.95 4.96 4.96 4.9 -10 -0.20% 8,300 259,875 15.66 5.94 0 0
TSC 2.24 2.23 2.26 2.3 2.23 -10 -0.45% 123,600 438,995 26.45 - 0 0
TTF 2.27 2.26 2.25 2.31 2.25 -10 -0.44% 330,600 889,383 53.58 83.70 4,400 5,300
VPH 3.86 3.85 3.9 3.94 3.85 -10 -0.26% 66,300 367,128 22.12 - 0 0
FIT 3.92 3.9 3.94 3.97 3.9 -20 -0.51% 274,000 1,325,739 79.86 33.05 0 0
FUETCC50 15.16 15.14 15.4 15.4 15.12 -20 -0.13% 28,200 - - - 0 0
JVC 3.73 3.71 3.74 3.76 3.7 -20 -0.54% 123,300 417,376 25.14 8.36 2,000 5,700
PTL 2.6 2.58 2.69 2.69 2.56 -20 -0.77% 43,900 258,000 15.54 - 0 0
TLH 4.64 4.61 4.65 4.65 4.6 -30 -0.65% 109,200 517,795 31.19 102.44 0 1,500
TNH 9.71 9.68 9.7 9.71 9.67 -30 -0.31% 49,800 1,604,237 96.64 - 0 200
DC4 8.44 8.4 8.44 8.47 8.37 -40 -0.47% 73,400 825,180 49.71 4.14 0 1,800
NO1 5.16 5.12 5.16 5.2 5.11 -40 -0.78% 6,600 122,880 7.40 16.10 0 200
TDH 3.84 3.8 3.86 3.87 3.79 -40 -1.04% 59,400 428,081 25.79 3.95 0 1,200
VPG 3.34 3.3 3.33 3.33 3.25 -40 -1.20% 82,000 291,772 17.58 - 0 6,000
YEG 9.25 9.21 9.18 9.34 9.18 -40 -0.43% 223,900 1,766,497 106.42 21.82 3,000 5,200
APH 5.56 5.51 5.52 5.58 5.51 -50 -0.90% 79,100 1,343,802 80.95 8.21 1,000 0
D2D 33 32.95 32.95 33.2 32.95 -50 -0.15% 27,800 997,058 60.06 4.38 3,200 2,500
DRH 2.17 2.12 2.25 2.25 2.1 -50 -2.30% 510,900 262,261 15.80 - 19,900 6,400
DSC 12.85 12.8 12.8 12.95 12.8 -50 -0.39% 11,700 3,564,438 214.73 10.09 0 0
EVE 10.05 10 10.05 10.05 10 -50 -0.50% 16,900 419,798 25.29 10.71 2,400 12,900
GEG 14.05 14 14.05 14.1 13.9 -50 -0.36% 336,900 5,807,261 349.84 8.06 0 5,300
GHC 27.15 27.1 27.2 27.3 27.1 -50 -0.18% 13,100 1,291,654 77.81 8.05 0 0
GIL 12.3 12.25 12.2 12.5 12.2 -50 -0.41% 157,200 1,244,554 74.97 38.52 100 8,410
HAG 15.45 15.4 15.45 15.5 15.35 -50 -0.32% 1,783,600 19,517,949 1,175.78 - 0 23,000
HHS 12.05 12 11.95 12.35 11.9 -50 -0.41% 2,724,300 5,183,832 312.28 1.37 11,300 2,700
KBC 31.35 31.3 31.05 31.6 30.95 -50 -0.16% 1,543,400 29,476,924 1,775.72 12.78 104,700 213,900
NBB 17.65 17.6 17.35 17.6 17.3 -50 -0.28% 25,100 1,762,812 106.19 197.75 0 11,200
NT2 22.9 22.85 22.9 23 22.7 -50 -0.22% 293,600 6,577,967 396.26 5.97 400 36,200
PAN 33.55 33.5 33.75 33.9 33.45 -50 -0.15% 1,625,500 6,997,974 421.56 10.92 90,300 115,900
SBV 6.49 6.44 6.16 6.44 6.04 -50 -0.77% 25,800 184,764 11.13 - 0 0
TCX 43.4 43.35 43.5 43.5 42.7 -50 -0.12% 1,218,600 100,207,145 6,036.57 15.98 64,700 724,500
TDC 10.85 10.8 10.75 10.8 10.7 -50 -0.46% 69,800 1,374,062 82.77 5.10 0 6,700
TDP 28.6 28.55 28.8 28.8 28.35 -50 -0.17% 140,000 2,675,123 161.15 26.07 0 3,900
TLG 49.1 49.05 49.1 49.15 48.95 -50 -0.10% 104,200 4,734,715 285.22 12.28 19,000 25,800
TMS 40.2 40.15 38.5 40.15 38.1 -50 -0.12% 7,600 6,934,811 417.76 19.36 200 0
TYA 18.3 18.25 18.2 18.25 18.2 -50 -0.27% 900 111,789 6.73 4.87 0 0
HAP 6.95 6.89 6.6 6.89 6.6 -60 -0.86% 3,800 764,392 46.05 - 900 0
CKG 7.5 7.43 7.5 7.5 7.3 -70 -0.93% 99,100 1,202,230 72.42 10.80 100 1,300
LGL 5.87 5.8 5.72 5.8 5.61 -70 -1.19% 154,100 298,683 17.99 14.61 5,100 7,500
PHC 4.97 4.9 4.87 4.99 4.87 -70 -1.41% 6,100 248,341 14.96 11.21 0 0
TVB 7.29 7.22 7.5 7.5 7.02 -70 -0.96% 22,300 787,857 47.46 37.80 2,600 800
VNG 6.6 6.53 6.48 6.53 6.48 -70 -1.06% 1,300 635,216 38.27 97.46 0 400
BAF 34.7 34.6 34.7 34.7 34.45 -100 -0.29% 1,011,400 10,519,149 633.68 69.34 0 55,500
CTD 74.2 74.1 74.2 74.3 73.6 -100 -0.13% 455,700 8,286,101 499.16 16.25 10,350 8,000
GEL 32.1 32 32.45 32.45 31.8 -100 -0.31% 1,596,300 28,480,000 1,715.66 52.63 0 26,300
HTV 13.7 13.6 14.25 14.25 13.6 -100 -0.73% 800 178,214 10.74 11.23 0 0
ITD 16.1 16 16 16 15.5 -100 -0.62% 6,600 418,765 25.23 8.69 0 0
MSH 35 34.9 35 35 34.8 -100 -0.29% 52,400 3,926,984 236.57 6.40 0 17,900
PGV 23.4 23.3 23.4 23.65 22.9 -100 -0.43% 9,300 26,176,805 1,576.92 7.04 800 1,000
SGN 52.1 52 52.7 52.7 51.9 -100 -0.19% 3,000 1,741,927 104.94 9.85 0 1,600
SIP 51.9 51.8 51.8 52 51.2 -100 -0.19% 166,000 12,541,450 755.51 10.42 4,400 8,920
SKG 9.26 9.16 9.26 9.31 9.16 -100 -1.08% 46,700 609,119 36.69 12.70 0 2,700
SZC 25 24.9 25.1 25.1 24.75 -100 -0.40% 405,700 4,481,648 269.98 14.12 32,900 236,300
VRE 32.8 32.7 32.8 32.9 32.2 -100 -0.30% 2,920,100 74,304,812 4,476.19 11.53 850,720 673,900
SVD 4.37 4.26 4.12 4.65 4.12 -110 -2.52% 27,100 117,601 7.08 92.61 0 0
OGC 3.21 3.08 3.18 3.18 3.04 -130 -4.05% 874,300 924,000 55.66 13.75 16,100 700
BCE 9.14 9 8.92 9 8.6 -140 -1.53% 32,600 315,000 18.98 3.52 0 500
CSV 25.7 25.55 25.9 25.9 25.5 -150 -0.58% 239,800 2,823,273 170.08 15.01 900 7,800
DQC 11.05 10.9 11.1 11.1 10.55 -150 -1.36% 22,700 300,383 18.10 88.62 900 800
LIX 29.65 29.5 29 29.55 28.8 -150 -0.51% 14,300 1,911,600 115.16 10.66 0 0
SHP 34 33.85 34.25 34.25 33.8 -150 -0.44% 3,600 3,425,835 206.38 11.95 0 0
TIP 18.4 18.25 18.4 18.4 18.2 -150 -0.82% 14,000 1,186,393 71.47 5.49 2,400 200
VCG 20.9 20.75 20.65 21 20.65 -150 -0.72% 2,666,800 13,414,218 808.09 3.66 3,300 27,500
FMC 35.45 35.25 35.45 35.45 34.95 -200 -0.56% 30,700 2,304,958 138.85 6.61 1,500 1,210
MSN 77.2 77 77.3 77.3 76.7 -200 -0.26% 2,637,100 117,077,878 7,052.88 28.41 771,360 892,550
MWG 78.7 78.5 79 79.4 78.3 -200 -0.25% 2,518,800 115,271,247 6,944.05 16.44 93,500 317,000
NCT 91.2 91 91.2 91.2 91 -200 -0.22% 11,900 2,381,082 143.44 6.73 5,300 4,700
SMC 11.7 11.5 11.6 11.7 11.45 -200 -1.71% 197,400 846,479 50.99 4.70 8,000 4,600
SVT 10.6 10.4 10.5 10.5 10.4 -200 -1.89% 600 180,034 10.85 6.71 0 600
TDM 57.2 57 57 57.2 57 -200 -0.35% 2,000 6,332,700 381.49 32.61 0 0
THG 42.8 42.6 43 43 42.6 -200 -0.47% 8,000 1,326,134 79.89 9.00 0 200
VPI 61 60.8 61 61.5 60.6 -200 -0.33% 1,802,600 19,459,014 1,172.23 49.80 0 192,400
HPA 33.8 33.55 33.85 33.85 33.2 -250 -0.74% 137,000 9,561,750 576.01 5.74 0 400
KOS 38.25 38 38.25 38.25 37.8 -250 -0.65% 291,800 8,226,291 495.56 431.82 0 42,500
HAH 54.4 54.1 54.6 54.6 53.8 -300 -0.55% 622,700 10,189,216 613.81 7.92 4,700 21,500
TAL 44.3 44 44.5 45.1 44 -300 -0.68% 283,900 15,840,000 954.22 22.69 14,300 72,400
TCT 18.4 18.1 18.2 18.2 17.15 -300 -1.63% 17,300 231,463 13.94 9.08 0 0
VTP 66.8 66.5 67.4 67.4 66.2 -300 -0.45% 315,200 8,098,572 487.87 23.24 5,200 40,800
HCM 28.15 27.8 28.2 28.45 27.7 -350 -1.24% 5,100,700 30,022,795 1,808.60 18.94 73,200 956,110
KDC 48.4 48.05 48.5 48.6 48.05 -350 -0.72% 366,000 13,925,193 838.87 26.65 21,500 4,400
SFG 10.85 10.5 10.5 10.5 10.35 -350 -3.23% 1,400 502,922 30.30 15.70 0 0
CRC 8.1 7.7 8.09 8.09 7.65 -400 -4.94% 1,225,000 821,589 49.49 8.65 5,300 401,600
DVP 76.2 75.8 75.9 76.4 75.6 -400 -0.52% 10,200 3,032,000 182.65 8.97 700 0
MDG 35.4 35 35 35 35 -400 -1.13% 1,000 361,367 21.77 8.39 0 0
STB 70 69.6 70.3 70.9 69.3 -400 -0.57% 5,384,000 131,211,014 7,904.28 22.10 195,700 675,500
SVC 16.7 16.3 16.7 16.7 16.3 -400 -2.40% 200 1,520,265 91.58 3.39 0 0
CNG 22.95 22.5 22.55 22.6 22.5 -450 -1.96% 5,800 789,734 47.57 14.57 1,000 0
PDN 108 107.5 106.6 107.5 106 -500 -0.46% 1,500 5,973,326 359.84 14.63 0 0
TCL 31.5 31 31.7 31.7 29.3 -500 -1.59% 25,100 934,912 56.32 7.10 1,200 0
TV2 30.4 29.9 30.4 30.55 29.7 -500 -1.64% 323,100 2,019,032 121.63 21.34 5,300 18,900
VHC 60 59.5 60.5 60.5 59.5 -500 -0.83% 356,800 12,462,463 750.75 9.42 6,300 236,600
CDC 21 20.45 20.9 20.9 19.9 -550 -2.62% 103,300 1,079,201 65.01 57.77 12,800 12,400
DGC 48.5 47.9 48.5 48.6 47.9 -600 -1.24% 967,400 18,191,386 1,095.87 6.48 8,800 46,300
HTL 21.8 21.2 21.5 21.5 21.2 -600 -2.75% 1,600 254,400 15.33 10.23 0 1,100
TPC 10.05 9.4 9.4 9.4 9.4 -650 -6.47% 100 158,079 9.52 26.93 0 0
VRC 13 12.35 12.35 13 12.35 -650 -5.00% 800 617,500 37.20 1,029.17 0 700
C32 13.3 12.6 13.25 13.25 12.4 -700 -5.26% 10,100 378,734 22.82 7.22 600 400
SAB 47.9 47.2 48 48 47.1 -700 -1.46% 880,400 60,536,944 3,646.80 14.10 49,200 85,300
DHA 49.75 49 48.9 50.7 48.6 -750 -1.51% 52,800 721,333 43.45 6.57 700 2,300
TNT 11 10.25 11 11.65 10.25 -750 -6.82% 133,600 522,750 31.49 38.25 3,500 0
BVH 70.1 69.2 70.4 70.5 69.2 -900 -1.28% 477,900 51,368,735 3,094.50 18.11 17,310 87,180
SBA 29.5 28.5 28.8 28.8 28.45 -1,000 -3.39% 9,100 1,723,915 103.85 10.16 0 0
BFC 58.1 57 58.7 58.7 57 -1,100 -1.89% 95,500 3,258,576 196.30 11.69 800 2,400
VJC 173.8 172.6 173.8 174 171.8 -1,200 -0.69% 996,200 102,112,116 6,151.33 46.30 28,800 41,870
CTR 92 90.5 91.5 91.5 89.8 -1,500 -1.63% 415,800 10,351,922 623.61 17.26 13,700 32,000
TCD 1.89 0 0 0.00% - 634,701 38.24 - 0 0
TRA 81 79.1 79 79.9 78.3 -1,900 -2.35% 4,500 3,278,738 197.51 15.12 0 0
BCG 2.53 0 0 0.00% - 2,226,933 134.15 - 0 0
GEE 111 107.8 112.2 113.2 107.8 -3,200 -2.88% 1,018,600 69,045,815 4,159.39 12.08 9,110 39,800
HRC 52 48.5 52 52 48.4 -3,500 -6.73% 11,000 1,465,021 88.25 41.70 0 0
DXV 3.89 0 0 0.00% - 38,511 2.32 - 0 0
SHA 4.01 0 0 0.00% - 140,826 8.48 - 0 0
VHM 158.7 153.8 157.9 158.2 153.8 -4,900 -3.09% 3,224,000 631,719,966 38,055.42 15.08 368,480 1,147,650
VIC 218.8 213 218.8 218.8 212.5 -5,800 -2.65% 2,400,500 1,647,233,774 99,230.95 148.74 429,310 1,035,500
HU1 5.9 0 0 0.00% - 59,000 3.55 - 0 0
AAM 6.6 0 0 0.00% - 68,978 4.16 - 0 0
PTC 6.92 0 0 0.00% - 222,766 13.42 - 0 0
FUCVREIT 7.32 0 0 0.00% - - - - 0 0
GMH 7.35 0 0 0.00% - 121,275 7.31 - 0 0
VNS 7.64 0 0 0.00% - 518,444 31.23 - 0 0
CCC 7.85 0 0 0.00% - 322,282 19.41 - 0 0
DAT 8.25 0 0 0.00% - 571,134 34.41 - 0 0
GTA 8.3 0 0 0.00% - 81,589 4.92 - 0 0
HAS 8.78 0 0 0.00% - 68,484 4.13 - 0 0
PJT 8.9 0 0 0.00% - 221,457 13.34 - 0 0
FUETPVND 10.72 0 0 0.00% - - - - 0 0
DTL 11 0 0 0.00% - 666,941 40.18 - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
VMD 14.2 0 0 0.00% - 219,252 13.21 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
TVT 16.35 0 0 0.00% - 343,350 20.68 - 0 0
SC5 16.4 0 0 0.00% - 245,729 14.80 - 0 0
ASG 16.7 0 0 0.00% - 1,516,104 91.33 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SFC 17.05 0 0 0.00% - 192,519 11.60 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.67 - 0 0
VNL 18.5 0 0 0.00% - 261,599 15.76 - 0 0
CCI 19 0 0 0.00% - 444,375 26.77 - 0 0
VSI 22.05 0 0 0.00% - 291,060 17.53 - 0 0
PGD 24 0 0 0.00% - 2,375,935 143.13 - 0 0
OPC 24.85 0 0 0.00% - 1,591,665 95.88 - 0 0
SFI 27.8 0 0 0.00% - 675,875 40.72 - 0 0
L10 28 0 0 0.00% - 274,120 16.51 - 0 0
CRV 28.1 0 0 0.00% - 19,315,936 1,163.61 - 0 0
SSC 29.3 0 0 0.00% - 388,863 23.43 - 0 0
PNC 29.8 0 0 0.00% - 321,821 19.39 - 0 0
COM 30.8 0 0 0.00% - 434,915 26.20 - 0 0
S4A 32.5 0 0 0.00% - 1,371,500 82.62 - 0 0
TTE 33.9 0 0 0.00% - 965,825 58.18 - 0 0
BTT 38 0 0 0.00% - 513,000 30.90 - 0 0
TIX 41.25 0 0 0.00% - 1,237,500 74.55 - 0 0
CLW 44.55 0 0 0.00% - 579,150 34.89 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
NSC 75.5 0 0 0.00% - 1,326,876 79.93 - 0 0
合計 8,755,769,131 527,455.97 53,268,750 94,115,430
▼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