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

2026/06/23 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 1,869.04
+11.13/+0.60%
売買高（相対取引を含む） 945,417,301 株
（前日比 +82.66%）
値上がり銘柄数 112
値下がり銘柄数 213
変わらず銘柄数 102
総銘柄数 427
売買代金（相対取引を含む） 30,989,017 百万VND
（前日比 +112.30%）
前日終値 1857.91 (06/22) 
始値 1871.92
高値 1886.60
安値 1862.29
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) 56,642,750 85,756,190 -29,113,440
VNX Allshare 2,992.03 +17.42 +0.59% VNSML 1,340.76 -6.86 -0.51% VN50Growth 1,074.29 +6.68 +0.63%
VN30 1,995.12 +14.99 +0.76% VNALL 1,902.59 +12.08 +0.64% VN Diamond 2,413.88 +4.75 +0.2%
VNMID 2,120.21 -29.09 -1.35% VNFIN Lead 2,869.31 +26.30 +0.93% VNMITECH 858.51 -9.96 -1.15%
VN100 1,928.14 +12.89 +0.67% VNFIN Select 3,001.19 +40.02 +1.35% VNDIVIDEND 961.23 -8.03 -0.83%
VNSHINE 862.47 -4.28 -0.49%
産業トレンド
-0.64 -0.11 -0.35 +0.15 -0.81 +0.98
-1.24 -0.32 -0.85 -0.65 -0.66 - -
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（2026/06/23 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 219.8 229 224.2 230 223.6 +9,200 +4.19% 5,016,500 1,770,969,644 108,648.44 159.92 13,749,750 573,110
LPB 49.2 52.6 50.5 52.6 50.2 +3,400 +6.91% 7,347,600 157,131,038 9,639.94 13.76 1,304,940 94,270
PDN 100 102.7 100 103.7 99.3 +2,700 +2.7% 1,000 5,706,610 350.10 13.97 0 0
DHA 48.8 50.6 48.95 50.6 48.8 +1,800 +3.69% 82,000 744,886 45.70 6.79 500 500
QNP 30.25 31.5 30.9 31.5 30.9 +1,250 +4.13% 1,700 1,272,913 78.09 8.92 0 0
TCB 30.9 32.05 31 33.05 31 +1,150 +3.72% 28,233,400 227,114,005 13,933.37 8.97 2,671,210 7,456,000
VPI 59.5 60.6 59.5 61.4 59.5 +1,100 +1.85% 1,113,100 19,395,004 1,189.88 49.63 161,000 63,300
OPC 23.5 24.5 24.5 24.5 24.5 +1,000 +4.26% 200 1,569,247 96.27 15.93 0 0
SC5 14.95 15.9 15.9 15.9 15.9 +950 +6.35% 1,700 238,238 14.62 5.79 0 0
TVS 12.9 13.8 13.3 13.8 13.05 +900 +6.98% 317,000 3,097,271 190.02 9.20 4,000 61,210
AST 71.5 72.3 72 74 72 +800 +1.12% 13,800 3,253,500 199.60 13.49 5,600 0
GMD 75.6 76.4 75.9 76.9 75.2 +800 +1.06% 826,800 32,584,226 1,999.03 19.90 178,000 103,800
DHG 94 94.7 95 95 93.8 +700 +0.74% 9,700 12,381,653 759.61 15.01 7,600 910
CRV 25.65 26.25 25.05 26.25 25.05 +600 +2.34% 600 18,044,247 1,107.01 38.21 0 0
FUESSV50 29.7 30.3 29.9 30.3 29.9 +600 +2.02% 3,000 - - - 1,700 0
TRC 75.7 76.3 75.6 76.4 75.4 +600 +0.79% 3,600 2,289,000 140.43 8.95 100 100
VHM 155.4 156 157.9 162 155.4 +600 +0.39% 6,542,100 640,756,273 39,310.20 15.29 735,550 1,028,440
VPB 26 26.55 26.15 27.25 26.05 +550 +2.12% 23,143,600 210,645,672 12,923.05 8.78 4,451,790 3,653,430
FUESSVFL 29.12 29.64 29.47 30.05 29.2 +520 +1.79% 119,700 - - - 0 27,400
ABR 11.4 11.9 12.05 12.05 11.5 +500 +4.39% 700 238,000 14.60 15.97 0 0
NNC 43.7 44.2 43.15 44.3 43.15 +500 +1.14% 39,500 968,864 59.44 7.20 10,600 430
SAV 13 13.5 13.5 13.9 12.9 +500 +3.85% 15,400 351,452 21.56 36.19 0 100
STB 71.2 71.7 71.4 75.5 70.9 +500 +0.7% 8,901,600 135,169,967 8,292.64 22.76 1,706,000 1,819,200
FUEKIVFS 17.54 18 18 18 18 +460 +2.62% 100 - - - 100 100
MCP 27.9 28.35 28.4 28.4 27.8 +450 +1.61% 33,600 563,262 34.56 60.84 0 0
PIT 7.09 7.54 7.54 7.54 7.54 +450 +6.35% 1,100 107,145 6.57 - 0 0
SZL 49 49.45 49 49.45 48.5 +450 +0.92% 14,800 1,379,781 84.65 12.01 0 0
TPC 6.37 6.81 6.39 6.81 6.39 +440 +6.91% 900 114,523 7.03 19.51 0 0
ADP 22.5 22.9 22.8 22.9 22.5 +400 +1.78% 4,700 527,613 32.37 6.90 0 0
HDB 25.25 25.65 25.3 26.1 25.2 +400 +1.58% 18,110,700 128,385,338 7,876.40 7.16 2,069,820 1,549,910
SCS 49.6 50 49.95 50.2 49.7 +400 +0.81% 79,400 5,103,849 313.12 7.03 4,800 19,100
TSA 14.9 15.3 14.9 15.3 14.75 +400 +2.68% 187,500 618,502 37.94 21.73 15,200 19,800
HAP 6.6 6.96 6.61 7 6.6 +360 +5.45% 24,000 772,158 47.37 - 100 0
YEG 8.6 8.96 8.7 9.15 8.65 +360 +4.19% 1,784,500 1,838,829 112.81 21.23 171,700 171,780
ACB 22 22.35 22 22.85 21.9 +350 +1.59% 22,597,900 129,728,831 7,958.82 7.40 4,452,290 2,871,940
BWE 44.15 44.5 44.15 44.5 44.1 +350 +0.79% 106,500 9,786,825 600.42 11.90 0 5,360
CDC 18.6 18.95 18.7 19 18.4 +350 +1.88% 69,000 1,000,042 61.35 53.53 0 400
ELC 16.05 16.4 16.05 16.5 16.05 +350 +2.18% 426,800 1,805,110 110.74 12.65 63,900 9,800
C47 9 9.3 9.05 9.35 8.97 +300 +3.33% 14,900 337,983 20.74 6.47 0 0
LGL 5.08 5.36 5.25 5.43 5.2 +280 +5.51% 302,300 276,024 16.93 13.50 0 0
C32 15.15 15.4 14.9 15.65 14.9 +250 +1.65% 22,000 462,898 28.40 8.83 0 0
FUEVFVND 35.81 36.06 35.85 36.25 35.78 +250 +0.7% 228,400 - - - 190,500 162,100
ICT 17.6 17.85 17.6 17.85 16.4 +250 +1.42% 15,000 574,502 35.25 18.07 0 0
LAF 17.65 17.9 17.7 17.9 17.7 +250 +1.42% 1,400 272,582 16.72 7.15 0 0
PGD 22.5 22.75 22.5 22.75 22.5 +250 +1.11% 900 2,252,189 138.17 14.41 0 0
TCX 43.15 43.4 43.2 46 43.05 +250 +0.58% 4,932,000 120,387,121 7,385.71 16.00 343,900 564,400
TMP 46.05 46.3 46 46.3 46 +250 +0.54% 3,100 3,241,000 198.83 10.21 0 2,700
FUESSV30 24.92 25.15 24.92 25.19 24.9 +230 +0.92% 96,600 - - - 94,320 720
FUETCC50 14.87 15.09 14.63 15.16 14.63 +220 +1.48% 72,300 - - - 0 0
BID 42.45 42.65 42.9 43.5 42.5 +200 +0.47% 8,373,100 310,494,781 19,048.76 11.30 1,476,100 487,620
BRC 12.2 12.4 12.1 12.4 12.05 +200 +1.64% 3,100 153,450 9.41 7.38 0 0
CSM 12.6 12.8 12.65 12.95 12.5 +200 +1.59% 399,000 1,326,403 81.37 31.14 15,400 1,300
DHC 33.25 33.45 33.35 33.9 33 +200 +0.6% 164,800 3,230,976 198.22 8.39 0 11,160
FPT 70.6 70.8 70.9 71.8 70.7 +200 +0.28% 5,737,500 120,608,304 7,399.28 13.57 451,180 1,511,250
LHG 27.8 28 27.8 28 27.8 +200 +0.72% 57,600 1,400,336 85.91 5.48 13,700 200
SJS 47.8 48 47.7 49 47.25 +200 +0.42% 45,900 14,278,792 876.00 39.34 100 0
SSB 14.95 15.15 15 15.15 14.85 +200 +1.34% 2,080,900 43,101,750 2,644.28 8.06 315,300 64,700
MHC 9.31 9.5 9.31 9.5 8.66 +190 +2.04% 3,900 413,024 25.34 2.52 0 0
VNE 2.82 3.01 2.8 3.01 2.7 +190 +6.74% 1,407,300 247,220 15.17 - 500 79,300
EVE 8.96 9.13 9 9.17 9 +170 +1.9% 78,600 383,275 23.51 9.78 24,000 4,400
FUCVREIT 7.1 7.27 6.81 7.27 6.81 +170 +2.39% 200 - - - 0 0
FUEMAV30 24.29 24.45 24.33 24.52 24.3 +160 +0.66% 4,500 - - - 7,800 2,400
CTG 33.85 34 34 34.5 34 +150 +0.44% 9,422,800 264,076,118 16,200.99 7.63 1,189,270 623,220
GHC 26.25 26.4 26.3 26.4 26.2 +150 +0.57% 2,900 1,258,290 77.20 7.84 0 0
MDG 36.95 37.1 38.25 38.25 35.5 +150 +0.41% 66,100 383,049 23.50 8.89 0 0
ORS 13 13.15 13 13.7 13 +150 +1.15% 11,515,600 8,204,691 503.36 37.36 410,500 381,500
TVT 16.2 16.35 16.35 16.35 16.35 +150 +0.93% 100 343,350 21.06 8.80 0 0
VRC 11.95 12.1 12 12.1 11.5 +150 +1.26% 3,100 605,000 37.12 1,008.33 0 100
TVB 7.48 7.6 7.66 7.66 7.45 +120 +1.6% 24,300 829,324 50.88 39.79 0 0
CMX 5.57 5.68 5.57 5.95 5.53 +110 +1.97% 150,300 578,786 35.51 8.61 69,300 0
ASG 16.8 16.9 16.8 16.9 16.8 +100 +0.6% 3,200 1,534,261 94.13 19.27 0 0
HNA 21.6 21.7 21.7 21.7 21.7 +100 +0.46% 100 5,104,539 313.16 10.73 0 0
MSH 34 34.1 34.1 34.2 33.9 +100 +0.29% 66,300 3,836,967 235.40 6.25 24,800 4,630
NAB 12.75 12.85 12.75 12.9 12.65 +100 +0.78% 2,658,800 27,740,866 1,701.89 5.27 123,400 64,500
NAF 50.2 50.3 50.2 50.3 49.95 +100 +0.2% 347,400 3,077,454 188.80 19.60 2,200 4,400
RAL 84.7 84.8 83.8 84.8 83.7 +100 +0.12% 800 1,996,821 122.50 5.53 0 0
SHI 14.1 14.2 14.05 14.2 14.05 +100 +0.71% 256,500 2,413,284 148.05 47.97 0 0
TRA 77.9 78 77.9 78.5 77.9 +100 +0.13% 13,300 3,233,142 198.35 14.91 0 0
TYA 16.6 16.7 16.6 16.95 16.6 +100 +0.6% 1,400 102,294 6.28 4.46 0 0
VCK 33.3 33.4 33.15 33.6 32.85 +100 +0.3% 4,235,400 81,326,318 4,989.34 12.18 1,400 525,500
VNG 6.5 6.6 6.51 6.69 6.1 +100 +1.54% 9,600 642,026 39.39 98.51 0 0
VID 4.87 4.96 4.97 4.97 4.96 +90 +1.85% 400 202,547 12.43 450.91 0 0
ABS 2.95 3.03 2.95 3.03 2.93 +80 +2.71% 184,900 242,400 14.87 - 0 0
VPS 8.63 8.71 8.85 8.85 8.47 +80 +0.93% 8,100 213,053 13.07 9.10 200 5,500
ASP 7.62 7.69 7.62 7.84 7.53 +70 +0.92% 290,900 287,141 17.62 20.56 1,100 2,500
FUEKIV30 13.5 13.56 13.5 13.7 13.5 +60 +0.44% 6,600 - - - 3,100 2,950
FUEKIVND 13.21 13.27 13.27 13.27 13.27 +60 +0.45% 100 - - - 100 0
SAM 5.93 5.99 5.93 6 5.79 +60 +1.01% 204,200 2,275,966 139.63 23.86 0 0
TLD 8.56 8.62 8.55 8.65 8.52 +60 +0.7% 883,600 670,130 41.11 10.12 5,700 0
BAF 29.9 29.95 30.45 30.45 29.7 +50 +0.17% 2,151,400 9,105,448 558.62 60.02 96,700 264,300
BSI 34.1 34.15 34.5 35.45 33.65 +50 +0.15% 1,124,000 9,217,138 565.47 16.97 127,600 19,900
DQC 9.45 9.5 9.5 9.8 9.5 +50 +0.53% 5,300 261,802 16.06 77.24 0 1,300
DSE 22.2 22.25 22.1 22.35 22.1 +50 +0.23% 433,300 7,622,850 467.66 29.75 31,700 58,400
GDT 16.45 16.5 16.55 16.55 16.5 +50 +0.3% 5,200 406,728 24.95 5.64 0 200
GEG 13.65 13.7 13.65 13.7 13.45 +50 +0.37% 591,900 5,682,820 348.64 7.88 20,200 2,000
HUB 12.9 12.95 12.9 12.95 12.85 +50 +0.39% 2,400 391,645 24.03 5.91 0 0
LBM 28.25 28.3 28 28.3 27.5 +50 +0.18% 30,600 1,132,000 69.45 7.97 1,300 1,500
PHC 4.6 4.65 4.69 4.88 4.55 +50 +1.09% 25,100 235,671 14.46 10.64 0 0
TCT 18.8 18.85 18.8 19.4 18.8 +50 +0.27% 1,000 241,054 14.79 9.45 0 0
VAB 10.9 10.95 11 11.05 10.85 +50 +0.46% 788,600 8,939,149 548.41 5.20 49,900 11,800
VIB 16.05 16.1 16.1 16.5 16 +50 +0.31% 13,121,600 54,804,492 3,362.24 7.52 2,089,400 1,653,530
FUEMAVND 15.18 15.22 15.98 15.98 15.06 +40 +0.26% 2,300 - - - 100 1,690
E1VFVN30 35.47 35.5 35.43 35.85 35.33 +30 +0.08% 500,900 - - - 385,860 349,790
FUEDCMID 13.57 13.6 13.86 13.91 12.65 +30 +0.22% 38,700 - - - 600 600
SBV 6.4 6.43 6.03 6.43 6.03 +30 +0.47% 300 184,477 11.32 - 0 0
VPH 3.6 3.63 3.6 3.65 3.54 +30 +0.83% 4,800 346,149 21.24 - 0 100
LSS 8.36 8.38 8.4 8.4 8.31 +20 +0.24% 17,800 754,423 46.28 6.19 0 0
TNI 4.77 4.79 4.8 4.8 4.7 +20 +0.42% 5,000 251,475 15.43 5.75 0 0
BKG 2.53 2.54 2.54 2.58 2.5 +10 +0.4% 280,100 181,887 11.16 18.01 100 0
CCC 7.59 7.6 7.59 7.6 7.5 +10 +0.13% 2,200 312,018 19.14 7.24 0 0
PDV 9.05 9.06 9.06 9.15 9.05 +10 +0.11% 63,600 718,593 44.09 7.22 0 0
TDG 2.4 2.41 2.41 2.41 2.39 +10 +0.42% 4,100 58,349 3.58 10.21 0 0
AAA 7.41 7.41 7.42 7.44 7.3 0 0.00% 962,400 2,917,634 179.00 7.67 47,600 38,450
AAN 22.05 22.05 22 22.2 21.95 0 0.00% 338,900 1,433,250 87.93 17.78 0 0
AAT 2.82 2.82 2.82 2.82 2.78 0 0.00% 43,800 199,710 12.25 8.42 0 0
ACC 12.35 12.35 12 12.35 12 0 0.00% 1,400 1,296,750 79.56 24.90 0 0
AFX 10.2 10.2 10.2 10.25 10 0 0.00% 64,700 357,000 21.90 7.54 0 0
BCE 8.9 8.9 8.8 8.9 8.8 0 0.00% 1,100 311,500 19.11 3.48 0 0
BHN 29.5 29.5 29.3 29.5 29.3 0 0.00% 400 6,838,100 419.52 14.63 0 0
BTT 43.2 43.2 40.2 43.2 40.2 0 0.00% 1,000 583,200 35.78 8.75 0 0
CHP 28 28 28 28 27.6 0 0.00% 10,600 4,414,426 270.82 10.07 0 0
CIG 6.92 6.92 6.93 6.93 6.71 0 0.00% 62,100 353,196 21.67 3.11 0 0
CLL 30.2 30.2 30.2 30.25 30.2 0 0.00% 12,300 1,026,800 62.99 10.93 0 0
CTF 17.45 17.45 17.2 17.45 17.05 0 0.00% 267,100 1,669,160 102.40 183.68 4,300 9,500
CTI 20.15 20.15 20.15 20.35 20 0 0.00% 219,800 1,269,450 77.88 8.93 0 14,300
CVT 26.3 26.3 26.3 26.3 26.3 0 0.00% 3,700 964,970 59.20 19.31 0 0
D2D 31.05 31.05 31.3 31.5 31 0 0.00% 111,400 939,565 57.64 4.13 5,400 200
DBC 18.75 18.75 18.75 18.95 18.75 0 0.00% 881,800 7,216,250 442.71 4.79 106,900 95,100
DBD 50.5 50.5 50.8 50.8 50.4 0 0.00% 85,800 4,771,708 292.74 18.89 55,000 0
DBT 12.5 12.5 12.3 12.5 12.3 0 0.00% 7,900 274,591 16.85 20.36 0 0
DHM 6.29 6.29 6.29 6.29 6.25 0 0.00% 10,900 217,230 13.33 37.66 0 0
DRL 44.6 44.6 44.6 44.6 44.6 0 0.00% 1,000 423,700 25.99 9.47 0 0
DSN 37.4 37.4 37.4 37.4 37.4 0 0.00% 300 451,905 27.72 6.56 0 0
DVP 70.9 70.9 70.9 70.9 70.5 0 0.00% 11,100 2,836,000 173.99 8.39 900 0
FIR 5.03 5.03 5.03 5.03 4.99 0 0.00% 44,200 355,468 21.81 179.64 0 500
FMC 35.1 35.1 35.1 35.2 35 0 0.00% 20,400 2,295,150 140.81 6.58 0 100
FUEIP100 13.85 13.85 13.85 13.85 13.85 0 0.00% 200 - - - 0 0
FUEMITEC 11 11 11 11.01 11 0 0.00% 3,400 - - - 0 0
GIL 11.6 11.6 11.6 11.7 11.5 0 0.00% 94,800 1,178,516 72.30 36.48 1,000 0
HHP 14.2 14.2 14.2 14.3 14 0 0.00% 887,300 1,229,072 75.40 28.46 64,100 29,300
HII 5.76 5.76 5.62 5.78 5.62 0 0.00% 81,800 424,299 26.03 8.36 0 0
HVH 10.2 10.2 10.2 10.25 10.15 0 0.00% 111,600 7,123,451 437.02 10.59 0 500
KHP 10.05 10.05 10.05 10.05 9.99 0 0.00% 57,700 606,786 37.23 10.70 0 0
KLB 15.5 15.5 15.8 15.8 15.25 0 0.00% 870,500 8,964,743 549.98 4.83 20,100 62,800
KMR 2.63 2.63 2.58 2.63 2.53 0 0.00% 1,200 149,589 9.18 29.89 0 0
MBB 24.8 24.8 24.95 25.3 24.75 0 0.00% 18,566,900 199,763,998 12,255.46 7.46 1,183,100 4,966,330
MIG 17.6 17.6 17.6 17.8 17.5 0 0.00% 133,500 3,722,461 228.37 11.33 15,600 56,580
MSN 71.5 71.5 71.8 72.3 70.7 0 0.00% 3,924,900 108,715,173 6,669.64 26.38 72,900 1,263,980
OCB 12.25 12.25 12.3 12.55 12.25 0 0.00% 4,416,900 32,622,390 2,001.37 8.20 568,600 293,880
PJT 9.45 9.45 9.45 9.45 9.45 0 0.00% 700 235,142 14.43 12.63 0 0
PMG 6.04 6.04 6.04 6.04 6.04 0 0.00% 100 279,871 17.17 13.54 0 0
RYG 9.37 9.37 9 9.37 9 0 0.00% 141,100 421,650 25.87 11.29 0 0
SBG 14.8 14.8 14.85 14.85 14.6 0 0.00% 286,100 739,999 45.40 19.30 25,100 0
SFG 10.8 10.8 10.8 10.8 10.8 0 0.00% 500 517,291 31.74 16.14 0 0
SGT 14.75 14.75 14.75 14.8 14.75 0 0.00% 1,700 2,183,047 133.93 6.56 0 0
SHB 13.7 13.7 13.7 13.85 13.6 0 0.00% 63,395,600 73,208,743 4,491.33 5.26 2,275,000 3,080,530
SHP 33.3 33.3 33.25 33.3 33.25 0 0.00% 200 3,370,172 206.76 11.75 0 0
SJD 14.1 14.1 14.1 14.1 14.05 0 0.00% 23,500 972,881 59.69 6.06 0 16,530
SMA 8.1 8.1 8 8.1 8 0 0.00% 2,300 164,858 10.11 12.58 0 0
SVC 17.85 17.85 17.8 17.85 17.8 0 0.00% 1,000 1,664,830 102.14 3.72 1,000 0
TBC 32.5 32.5 32.5 32.5 32.45 0 0.00% 1,100 2,063,750 126.61 10.74 0 0
TCL 30.2 30.2 30 30.4 30 0 0.00% 15,300 910,785 55.88 6.92 1,800 0
TCM 20.25 20.25 20.15 20.25 20.05 0 0.00% 1,063,600 2,382,182 146.15 9.37 500 7,800
TDC 10.35 10.35 10.4 10.4 10.3 0 0.00% 39,800 1,316,810 80.79 4.89 0 1,200
TDM 58.5 58.5 57.1 58.5 57 0 0.00% 1,300 6,499,350 398.73 33.47 0 0
TDP 28.9 28.9 28.7 28.9 28.7 0 0.00% 144,900 2,707,918 166.13 26.39 1,000 1,000
TLG 49.1 49.1 49.3 49.95 49.1 0 0.00% 106,700 4,739,541 290.77 12.30 800 15,000
TMT 11.7 11.7 11.7 11.7 11.7 0 0.00% 4,900 431,472 26.47 6.87 0 0
VCB 61.3 61.3 61.7 62.6 61.3 0 0.00% 5,176,000 512,202,883 31,423.49 15.91 245,340 394,290
VDP 54.9 54.9 54.9 54.9 54.9 0 0.00% 100 1,212,378 74.38 19.00 0 0
VHC 58.5 58.5 57.9 58.9 57.9 0 0.00% 382,000 12,253,010 751.72 9.26 31,000 293,980
VSH 42.6 42.6 42.6 42.6 42.6 0 0.00% 500 10,063,877 617.42 11.67 0 0
VSI 21.95 21.95 21.95 21.95 21.95 0 0.00% 1,800 289,740 17.78 8.91 0 0
VTO 10.55 10.55 10.55 10.6 10.55 0 0.00% 115,500 842,593 51.69 9.22 0 7,400
BTP 8.36 8.35 8.36 8.36 8.27 -10 -0.12% 72,000 505,055 30.98 11.86 0 64,300
CCL 4.37 4.36 4.38 4.38 4.32 -10 -0.23% 141,800 259,775 15.94 10.16 0 0
DLG 2.65 2.64 2.65 2.66 2.62 -10 -0.38% 669,400 790,178 48.48 2.17 0 2,900
HQC 2.57 2.56 2.57 2.61 2.56 -10 -0.39% 2,428,300 1,476,094 90.56 20.98 22,300 186,000
KHG 4.98 4.97 4.98 4.98 4.92 -10 -0.20% 3,688,900 2,233,693 137.04 32.48 22,000 132,000
OGC 2.92 2.91 2.94 2.94 2.89 -10 -0.34% 133,000 873,000 53.56 12.99 0 0
PPC 9.64 9.63 9.64 9.65 9.62 -10 -0.10% 88,300 3,087,504 189.42 18.70 100 0
PTL 2.55 2.54 2.42 2.57 2.42 -10 -0.39% 3,300 254,000 15.58 - 0 0
TDH 3.78 3.77 3.75 3.82 3.7 -10 -0.26% 61,200 424,701 26.06 3.91 0 0
TEG 6.01 6 6.06 6.28 6 -10 -0.17% 25,700 724,839 44.47 32.43 0 0
YBM 10 9.99 10 10 9.95 -10 -0.10% 800 321,424 19.72 6.24 0 0
ASM 5.85 5.83 5.9 5.9 5.83 -20 -0.34% 204,700 2,373,942 145.64 58.30 0 11,400
CRE 7.42 7.4 7.33 7.4 7.32 -20 -0.27% 78,600 3,431,220 210.50 46.84 0 400
DRH 2.03 2.01 2.05 2.05 2.01 -20 -0.99% 213,200 248,653 15.25 - 0 0
FUEVN50G 12 11.98 12 12 11.98 -20 -0.17% 4,200 - - - 0 0
HAX 9.72 9.7 9.72 9.81 9.69 -20 -0.21% 130,600 1,042,165 63.94 334.48 0 2,720
NO1 5.11 5.09 5.1 5.13 5.09 -20 -0.39% 10,800 122,160 7.49 16.01 0 0
ST8 3.09 3.07 3.14 3.14 3.02 -20 -0.65% 57,900 78,963 4.84 - 0 0
DTA 3.49 3.46 3.34 3.49 3.34 -30 -0.86% 700 62,487 3.83 314.55 0 0
HAR 3.3 3.27 3.29 3.32 3.27 -30 -0.91% 36,300 312,887 19.20 18.27 0 5,100
HCD 6.98 6.95 6.91 6.95 6.87 -30 -0.43% 2,800 256,864 15.76 12.82 0 300
IJC 9.6 9.57 9.59 9.66 9.46 -30 -0.31% 664,600 6,025,087 369.64 7.26 21,700 66,900
CRC 6.04 6 6.07 6.15 6 -40 -0.66% 558,600 640,200 39.28 6.74 0 39,000
FIT 3.83 3.79 3.83 3.84 3.79 -40 -1.04% 264,700 1,288,346 79.04 32.12 0 0
JVC 3.7 3.66 3.7 3.75 3.64 -40 -1.08% 57,200 411,751 25.26 8.24 500 3,200
SCR 5.13 5.09 5.18 5.18 5.08 -40 -0.78% 595,100 2,191,729 134.46 28.76 0 65,100
TTF 2.2 2.16 2.2 2.21 2.16 -40 -1.82% 554,900 850,030 52.15 80.00 3,830 40,000
ANT 25.65 25.6 25.75 25.75 24.8 -50 -0.19% 10,700 614,495 37.70 4.36 300 0
DRC 11.7 11.65 11.65 11.7 11.5 -50 -0.43% 177,400 1,799,101 110.37 15.19 0 7,540
FUEFCV50 15.95 15.9 15.9 15.9 15.9 -50 -0.31% 500 - - - 0 0
HAG 15.05 15 15.05 15.15 14.75 -50 -0.33% 6,152,200 19,010,989 1,166.32 - 0 254,600
HPA 34 33.95 34 34 33.8 -50 -0.15% 26,000 9,675,750 593.60 5.81 200 5,000
HT1 13.75 13.7 13.75 13.8 13.65 -50 -0.36% 218,500 5,227,782 320.72 19.11 90,200 120
ILB 22 21.95 22 22 21.95 -50 -0.23% 400 838,479 51.44 8.32 0 0
ITC 11.9 11.85 12 12 11.7 -50 -0.42% 103,500 1,136,830 69.74 23.19 0 0
KDC 50 49.95 50.4 50.4 49.7 -50 -0.10% 317,100 14,475,825 888.09 27.70 0 18,250
LCG 8.55 8.5 8.55 8.6 8.42 -50 -0.58% 947,600 1,756,118 107.74 12.45 0 0
MCM 27.55 27.5 27.55 27.85 27.5 -50 -0.18% 53,200 3,025,000 185.58 15.58 700 0
MSB 15.55 15.5 15.55 15.8 15.45 -50 -0.32% 9,200,100 48,360,000 2,966.87 8.59 698,040 447,900
NHT 11 10.95 10.95 10.95 10.9 -50 -0.45% 5,100 262,840 16.13 5.45 0 0
PAN 22.75 22.7 22.7 22.9 22.65 -50 -0.22% 265,200 4,741,911 290.91 7.40 56,700 5,400
SBA 27 26.95 26.5 27 26.5 -50 -0.19% 2,300 1,630,159 100.01 9.61 0 0
SGR 13.2 13.15 13.2 13.35 13.05 -50 -0.38% 231,100 918,856 56.37 11.17 0 2,100
STK 10.95 10.9 10.95 11 10.8 -50 -0.46% 8,300 1,527,342 93.70 30.53 0 1,500
SVD 4.15 4.1 4.15 4.15 4.1 -50 -1.20% 30,800 113,184 6.94 89.13 0 0
TIP 18.1 18.05 18.2 18.2 18 -50 -0.28% 14,100 1,173,392 71.99 5.43 0 0
TMS 39 38.95 38.1 38.95 38.1 -50 -0.13% 2,700 6,727,544 412.73 18.78 0 0
TNH 8.95 8.9 8.89 8.95 8.82 -50 -0.56% 82,600 1,474,970 90.49 - 100 12,300
TSC 2.35 2.3 2.35 2.36 2.3 -50 -2.13% 266,800 452,776 27.78 - 0 0
VCG 19.85 19.8 19.9 19.95 19.8 -50 -0.25% 2,458,600 12,800,073 785.28 3.49 14,700 34,000
VFG 47.05 47 47 47.1 46.8 -50 -0.11% 16,100 1,960,493 120.28 6.11 300 0
VPD 22 21.95 22 22 21.45 -50 -0.23% 1,600 2,339,642 143.54 8.92 0 0
DC4 7.42 7.36 7.43 7.45 7.36 -60 -0.81% 63,300 795,312 48.79 3.62 0 15,500
HPX 4.3 4.24 4.3 4.31 4.24 -60 -1.40% 264,700 1,289,675 79.12 10.93 0 0
IDI 5.71 5.65 5.7 5.74 5.63 -60 -1.05% 196,400 1,543,426 94.69 12.05 0 2,900
SRF 8 7.94 7.83 8.09 7.77 -60 -0.75% 61,900 268,267 16.46 13.43 390 0
VNS 8.01 7.95 7.95 7.95 7.95 -60 -0.75% 100 539,481 33.10 14.07 0 100
APG 5.17 5.1 5.11 5.34 5 -70 -1.35% 620,200 1,140,472 69.97 212.50 12,100 24,200
APH 5.58 5.51 5.58 5.6 5.5 -70 -1.25% 46,100 1,343,802 82.44 8.21 0 0
CKG 7 6.92 6.91 7 6.91 -80 -1.14% 35,900 1,119,708 68.69 10.06 0 0
HID 4.22 4.14 4.27 4.28 4.14 -80 -1.90% 284,900 317,771 19.50 58.31 0 1,100
SHA 4 3.92 3.9 4 3.9 -80 -2.00% 2,800 137,665 8.45 8.22 0 0
AAM 6.69 6.6 6.6 6.6 6.45 -90 -1.35% 4,000 68,978 4.23 39.29 0 0
DXS 7.34 7.25 7.35 7.44 7.24 -90 -1.23% 1,425,100 4,198,498 257.58 12.31 16,800 0
DXV 3.82 3.73 3.82 3.9 3.73 -90 -2.36% 1,400 36,927 2.27 45.49 0 0
DCL 37.5 37.4 37.5 37.7 37.3 -100 -0.27% 547,600 2,731,735 167.59 140.07 0 0
DTL 9.55 9.45 9.6 9.6 9.45 -100 -1.05% 2,900 572,963 35.15 - 0 0
GSP 11.25 11.15 11.15 11.25 11.05 -100 -0.89% 29,100 752,815 46.18 8.56 0 0
HHS 11.55 11.45 11.5 11.6 11.2 -100 -0.87% 1,412,300 4,946,239 303.45 1.30 6,600 23,100
HHV 11.4 11.3 11.45 11.5 11.3 -100 -0.88% 2,869,500 6,182,979 379.32 9.10 1,000 467,900
HTG 40.55 40.45 41 41 40.4 -100 -0.25% 4,800 1,456,310 89.34 5.40 0 0
ITD 15.55 15.45 15.45 15.45 15.45 -100 -0.64% 200 404,370 24.81 8.39 0 0
KSB 15 14.9 15 15 14.7 -100 -0.67% 920,700 1,705,211 104.61 12.68 0 90,700
NBB 17.5 17.4 17.45 17.5 17.2 -100 -0.57% 11,600 1,742,780 106.92 195.51 0 3,850
NCT 92.7 92.6 92.8 92.8 92.6 -100 -0.11% 11,400 2,422,947 148.65 6.85 0 2,800
NHH 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 17,700 1,152,233 70.69 7.93 0 0
PAC 19.3 19.2 19.6 19.6 19.2 -100 -0.52% 150,100 1,338,381 82.11 12.64 300 510
PGV 23.5 23.4 22.95 23.4 22.5 -100 -0.43% 4,600 26,289,152 1,612.83 7.07 100 0
PTB 36.9 36.8 36.5 36.85 36.5 -100 -0.27% 18,900 3,694,980 226.69 4.95 100 1,100
SGN 53.6 53.5 53.6 53.8 53.5 -100 -0.19% 4,500 1,792,175 109.95 10.13 0 0
SRC 41 40.9 40.9 40.9 40.9 -100 -0.24% 800 1,147,792 70.42 46.64 0 0
SSC 28.6 28.5 28.5 28.5 28.5 -100 -0.35% 100 378,246 23.21 30.65 0 0
TLH 4.47 4.37 4.47 4.47 4.35 -100 -2.24% 136,100 490,838 30.11 97.11 1,400 0
TPB 16.25 16.15 16.25 16.6 16.1 -100 -0.62% 14,302,200 44,800,857 2,748.52 6.05 654,200 787,410
VIP 11.7 11.6 11.75 11.75 11.6 -100 -0.85% 162,300 794,263 48.73 12.07 0 3,400
VTB 13.25 13.15 13 13.15 13 -100 -0.75% 300 142,079 8.72 9.11 0 0
DAH 3.44 3.32 3.49 3.49 3.3 -120 -3.49% 281,400 279,544 17.15 40.99 0 0
VPG 2.87 2.75 2.89 2.89 2.75 -120 -4.18% 176,300 243,143 14.92 - 0 3,800
FUEVN100 26.39 26.25 26.28 26.7 26.2 -140 -0.53% 80,800 - - - 52,000 13,400
AGG 11.85 11.7 11.8 11.8 11.6 -150 -1.27% 289,200 1,901,579 116.66 5.02 0 700
BMI 14.5 14.35 14.5 14.5 14.35 -150 -1.03% 58,100 2,160,358 132.54 9.77 0 13,100
CMG 27.4 27.25 27.4 27.4 27 -150 -0.55% 223,900 6,346,550 389.36 19.08 1,100 18,930
EIB 20.95 20.8 20.95 21.4 20.8 -150 -0.72% 6,025,500 38,744,589 2,376.97 34.10 219,800 1,023,300
FCN 11.95 11.8 12 12.1 11.8 -150 -1.26% 341,600 1,857,780 113.97 58.71 9,900 13,940
HTI 20.6 20.45 20.6 20.6 20.45 -150 -0.73% 21,200 510,211 31.30 3.07 1,000 0
HTN 6.95 6.8 6.95 6.95 6.7 -150 -2.16% 155,700 605,992 37.18 34.17 1,100 13,700
NTL 15.65 15.5 15.4 15.6 15.35 -150 -0.96% 252,000 1,890,688 115.99 116.54 5,100 36,600
PLP 4.16 4.01 4.06 4.17 3.87 -150 -3.61% 108,200 360,899 22.14 9.76 0 1,500
SBT 21.6 21.45 21.6 21.6 20.65 -150 -0.69% 656,300 19,442,603 1,192.80 25.78 88,300 48,680
TCR 2.44 2.29 2.29 2.29 2.29 -150 -6.15% 100 23,737 1.46 52.05 0 0
EVG 5.86 5.7 5.86 5.9 5.7 -160 -2.73% 617,700 1,226,924 75.27 15.57 230 5,700
ADS 9.25 9.06 9.5 9.5 9.06 -190 -2.05% 200,300 692,136 42.46 7.16 1,400 1,900
AGR 14.8 14.6 14.85 15.15 14.55 -200 -1.35% 657,200 3,333,352 204.50 25.98 3,600 2,000
HSG 11.95 11.75 11.9 11.95 11.7 -200 -1.67% 3,732,500 9,485,337 581.92 10.33 33,900 1,170,530
NKG 12.15 11.95 12.15 12.25 11.95 -200 -1.65% 1,828,100 5,348,472 328.13 26.44 200 356,700
PDR 14.95 14.75 15 15 14.6 -200 -1.34% 7,244,400 14,717,688 902.93 27.62 22,900 183,080
PHR 64.2 64 64.2 65 64 -200 -0.31% 224,900 8,671,949 532.02 19.73 13,900 9,540
POW 14.5 14.3 14.5 14.6 14.1 -200 -1.38% 9,039,400 43,870,193 2,691.42 16.42 1,121,750 1,520,110
QCG 12.7 12.5 12.75 12.75 12.4 -200 -1.57% 236,600 3,439,114 210.99 20.06 0 1,900
SKG 8.64 8.44 8.73 8.73 8.25 -200 -2.31% 193,700 561,241 34.43 11.71 1,100 5,800
SMB 38.8 38.6 38.8 38.85 38.55 -200 -0.52% 3,000 1,152,081 70.68 7.53 400 0
SMC 10.5 10.3 10.5 10.6 10.3 -200 -1.90% 255,800 758,150 46.51 4.21 0 200
TNT 12 11.8 12 12.1 11.2 -200 -1.67% 29,200 601,800 36.92 44.03 0 0
VGC 43.15 42.95 43.1 43.2 42.3 -200 -0.46% 241,800 19,256,633 1,181.39 13.72 15,100 56,200
VNL 18.6 18.4 18.6 18.6 18.4 -200 -1.08% 67,900 260,185 15.96 4.87 0 0
VNM 58.6 58.4 58.7 59 58.4 -200 -0.34% 2,295,600 122,053,398 7,487.94 14.50 220,680 1,069,650
HSL 7.81 7.6 7.99 8.02 7.6 -210 -2.69% 501,900 293,112 17.98 - 10,300 0
FCM 3.59 3.35 3.59 3.6 3.35 -240 -6.69% 131,400 154,859 9.50 9.18 100 0
LDG 3.51 3.27 3.53 3.53 3.27 -240 -6.84% 2,080,700 835,864 51.28 9.03 113,500 68,000
BMC 12.6 12.35 12.25 12.6 12.25 -250 -1.98% 4,000 153,049 9.39 19.42 0 500
FTS 26.55 26.3 26.75 27.6 25.55 -250 -0.94% 2,360,300 9,112,898 559.07 22.65 295,800 254,800
KBC 29.75 29.5 29.5 29.8 29.4 -250 -0.84% 1,596,300 27,781,765 1,704.40 12.04 22,800 733,900
PGC 12.5 12.25 12.5 12.5 12.25 -250 -2.00% 32,900 739,156 45.35 10.16 400 200
TTA 11.45 11.2 11.35 11.6 10.9 -250 -2.18% 438,800 1,999,862 122.69 10.72 0 0
VOS 12.45 12.2 12.55 12.55 12.2 -250 -2.01% 408,000 1,708,000 104.79 5.60 10,000 19,900
CNG 22 21.7 21.6 21.7 21.6 -300 -1.36% 3,800 761,655 46.73 14.05 200 0
DIG 12.8 12.5 12.85 12.95 12.5 -300 -2.34% 4,685,000 9,955,390 610.76 12.65 21,200 116,200
EVF 13.6 13.3 13.65 13.8 13.3 -300 -2.21% 3,792,400 10,115,525 620.58 11.84 0 620,000
HPG 23.6 23.3 23.65 23.7 23.3 -300 -1.27% 29,071,800 178,838,354 10,971.68 11.81 507,430 8,935,540
HVN 22.85 22.55 22.9 23 22.55 -300 -1.31% 743,600 70,164,285 4,304.56 7.65 3,500 4,100
KOS 37.1 36.8 37 37 36.5 -300 -0.81% 321,100 7,966,513 488.74 418.18 0 29,500
PTC 6.55 6.25 6.25 6.25 6.25 -300 -4.58% 300 201,198 12.34 4.12 0 0
SIP 50.5 50.2 50.5 50.8 50.1 -300 -0.59% 63,600 12,154,070 745.65 10.10 1,100 11,300
TCH 14.9 14.6 14.95 15.15 14.6 -300 -2.01% 5,783,000 13,316,795 816.98 11.41 1,000 145,500
TCI 10.7 10.4 10.9 10.95 10.4 -300 -2.80% 117,200 1,202,458 73.77 102.97 500 19,300
THG 36.3 36 36.4 36.4 35.8 -300 -0.83% 23,400 1,265,871 77.66 7.60 0 0
VCA 6.4 6.1 6.36 6.36 6.1 -300 -4.69% 10,500 92,643 5.68 - 0 0
VIX 17.4 17.1 17.5 17.6 17.05 -300 -1.72% 28,628,300 3,220,621 197.58 4.84 531,100 3,222,480
VND 18.05 17.75 18.1 18.3 17.65 -300 -1.66% 22,082,900 27,020,823 1,657.72 13.37 422,500 1,505,500
BIC 23.8 23.45 23.4 23.8 23.4 -350 -1.47% 64,200 4,738,472 290.70 8.61 0 40,200
GEX 30.65 30.3 31.1 31.25 29.95 -350 -1.14% 12,374,100 39,646,682 2,432.31 18.50 77,250 896,260
NHA 11.4 11.05 11.35 11.4 11.05 -350 -3.07% 120,500 715,918 43.92 6.53 4,400 1,330
NT2 23.15 22.8 23.25 23.25 22.8 -350 -1.51% 497,400 6,563,573 402.67 5.95 33,500 36,200
SSI 27.2 26.85 27.25 27.45 26.85 -350 -1.29% 16,483,200 67,154,475 4,119.91 13.08 517,700 3,081,770
SVT 11 10.65 10.6 10.65 10.6 -350 -3.18% 30,900 184,362 11.31 6.87 0 0
TCO 11.35 11 11.2 11.55 10.75 -350 -3.08% 180,600 344,527 21.14 9.23 300 29,200
VDS 14.55 14.2 14.7 14.75 14.2 -350 -2.41% 931,600 3,862,400 236.96 13.47 44,500 72,700
VPX 27.55 27.2 27.5 28.3 27.15 -350 -1.27% 1,307,500 51,000,000 3,128.83 11.82 151,600 255,000
ACG 33.4 33 33 33.3 33 -400 -1.20% 1,400 4,976,002 305.28 9.87 0 200
CSV 24.3 23.9 23.8 24.3 23.8 -400 -1.65% 260,600 2,640,948 162.02 14.04 11,600 0
CTS 25.9 25.5 26 27.2 25.3 -400 -1.54% 3,607,400 5,423,683 332.74 9.39 421,100 339,600
HMC 11 10.6 10.4 10.6 10.4 -400 -3.64% 200 289,380 17.75 9.27 0 0
SAB 48.2 47.8 48.95 48.95 47.6 -400 -0.83% 602,600 61,306,481 3,761.13 14.28 136,900 59,000
VSC 19.2 18.8 19.3 19.65 18.75 -400 -2.08% 4,360,300 7,038,163 431.79 20.48 50,200 947,400
VTP 64.3 63.9 64.9 64.9 63.8 -400 -0.62% 222,100 10,992,710 674.40 22.33 10 740
ADG 8.63 8.22 8.06 9.1 8.06 -410 -4.75% 1,300 175,748 10.78 9.35 0 600
DPM 23.45 23 23.45 23.55 22.95 -450 -1.92% 5,214,400 15,638,275 959.40 16.12 132,400 435,030
LIX 28.85 28.4 28.6 28.6 26.85 -450 -1.56% 35,900 1,840,320 112.90 10.26 500 200
SZC 23 22.55 23.2 23.2 22.55 -450 -1.96% 441,600 4,058,681 249.00 12.78 10,400 36,100
ANV 21.5 21 21.4 21.75 21 -500 -2.33% 337,200 5,591,371 343.03 5.59 10,000 81,000
DPR 39.95 39.45 40.2 40.2 39.45 -500 -1.25% 388,100 3,427,650 210.29 11.86 1,500 23,000
DSC 13.3 12.8 13.25 13.35 12.8 -500 -3.76% 19,800 3,564,438 218.68 10.09 500 3,800
HAH 53.5 53 53.5 54 52.8 -500 -0.93% 619,000 9,982,041 612.40 7.76 18,800 107,200
HDG 21.55 21.05 21.6 21.85 21.05 -500 -2.32% 3,203,700 7,787,722 477.77 10.11 598,000 462,400
IMP 44.2 43.7 44.1 44.1 43.4 -500 -1.13% 16,300 6,730,192 412.90 22.12 500 10,200
TAL 27.5 27 27.5 27.65 26.65 -500 -1.82% 150,700 9,720,000 596.32 13.92 1,700 11,800
VCI 25 24.5 25.2 25.25 24.5 -500 -2.00% 8,305,300 28,116,982 1,724.97 13.21 80,000 1,224,940
DXG 13 12.45 13 13.1 12.45 -550 -4.23% 18,127,300 13,849,183 849.64 58.18 4,100 445,860
KDH 22.5 21.95 22.5 22.65 21.9 -550 -2.44% 6,659,200 24,632,617 1,511.20 25.23 20,700 211,030
PVT 20.5 19.95 20.15 20.6 19.75 -550 -2.68% 4,585,400 10,312,533 632.67 9.61 656,060 596,120
CII 17.75 17.15 17.9 17.9 17.1 -600 -3.38% 14,086,800 11,524,548 707.03 87.50 451,800 158,150
HDC 15.95 15.35 15.9 15.95 15.3 -600 -3.76% 1,759,800 3,066,233 188.11 4.31 0 346,900
PC1 22.5 21.9 22.5 22.9 21.35 -600 -2.67% 6,231,900 9,007,149 552.59 9.80 296,000 1,727,200
REE 51.2 50.6 51.2 51.2 50.3 -600 -1.17% 292,700 31,518,691 1,933.66 10.84 0 400
UIC 62.5 61.9 62.5 62.5 61.9 -600 -0.96% 200 513,770 31.52 5.07 0 0
ACL 12.65 12 12.55 12.55 12 -650 -5.14% 500 601,908 36.93 17.57 0 0
NVL 12.95 12.3 12.75 12.95 12.3 -650 -5.02% 21,278,100 29,545,436 1,812.60 14.19 236,220 2,681,500
BCM 53.5 52.8 53.5 53.7 52.8 -700 -1.31% 337,500 54,648,000 3,352.64 16.25 8,520 53,700
GEL 31.75 31 31.9 31.95 30.95 -750 -2.36% 2,060,000 27,590,000 1,692.64 50.99 82,700 112,500
TV2 29.35 28.6 29.35 29.35 28.6 -750 -2.56% 232,000 1,931,248 118.48 20.41 0 28,200
ABT 54.8 54 54.8 55 54 -800 -1.46% 10,700 635,972 39.02 4.80 0 1,900
HCM 28.35 27.55 28.4 28.5 27.5 -800 -2.82% 5,165,900 29,752,806 1,825.33 18.77 22,600 222,600
PNJ 66 65.2 66.4 66.4 64.9 -800 -1.21% 659,700 33,364,272 2,046.89 8.52 251,900 54,500
DPG 39.5 38.6 39.15 39.3 38.6 -900 -2.28% 268,400 4,577,462 280.83 12.04 0 1,800
NLG 26.6 25.7 26.6 26.8 25.7 -900 -3.38% 2,707,200 12,467,003 764.85 18.86 31,700 466,400
VRE 30.7 29.8 30.8 31 29.6 -900 -2.93% 6,066,900 67,715,089 4,154.30 10.50 1,284,710 2,138,400
GVR 34.5 33.55 34.7 34.95 33.5 -950 -2.75% 3,035,700 134,200,000 8,233.13 26.84 60,700 140,800
PLX 38.65 37.7 38.9 38.9 37.45 -950 -2.46% 4,318,200 47,901,327 2,938.73 25.61 3,800 11,500
BFC 56.8 55.8 56.8 57 55.8 -1,000 -1.76% 123,700 3,189,974 195.70 11.44 6,900 7,800
DGC 51.5 50.5 52.3 52.9 50.5 -1,000 -1.94% 1,515,700 19,178,810 1,176.61 6.83 23,700 70,500
NTC 137 136 137 137 136 -1,000 -0.73% 7,700 3,263,997 200.25 10.14 0 0
BVH 66 64.9 66.6 66.6 64.9 -1,100 -1.67% 424,700 48,176,747 2,955.63 16.99 278,600 49,640
CTD 72.5 71.4 72.2 72.2 71.3 -1,100 -1.52% 412,700 7,984,178 489.83 15.66 3,400 10,290
DCM 36.9 35.8 36.9 36.95 35.8 -1,100 -2.98% 3,776,700 18,952,520 1,162.73 11.18 52,310 1,010,200
HRC 40.5 39.4 39.5 39.5 39.4 -1,100 -2.72% 800 1,190,141 73.01 33.88 0 0
PVP 18.9 17.8 18.9 19.85 17.8 -1,100 -5.82% 1,735,000 1,845,904 113.25 10.06 179,900 74,300
MWG 77.2 76 77.1 77.2 76 -1,200 -1.55% 6,295,100 111,600,188 6,846.64 15.92 150,210 1,862,600
PVD 32.15 30.95 31.95 32.15 30.8 -1,200 -3.73% 3,102,200 17,204,486 1,055.49 20.08 236,400 239,900
BSR 26.4 25.1 26.55 26.55 25.1 -1,300 -4.92% 15,250,800 125,683,222 7,710.63 24.13 190,200 1,913,230
CTR 85.4 84 85.6 86.4 84 -1,400 -1.64% 323,400 9,608,414 589.47 16.02 20,600 22,000
GEE 91.6 90.2 92.6 93.2 90 -1,400 -1.53% 1,059,400 57,773,029 3,544.36 10.11 16,550 2,800
MCH 128.5 127.1 128.6 129.2 127 -1,400 -1.09% 240,200 164,525,988 10,093.62 22.87 0 76,000
VPL 91.9 90.5 91.7 92.3 89.6 -1,400 -1.52% 722,900 162,293,684 9,956.67 146.44 50,510 228,300
VVS 80.9 79.5 80.9 81 78 -1,400 -1.73% 157,400 1,711,238 104.98 5.33 13,100 16,400
DGW 40.6 39.1 40.1 40.45 39.1 -1,500 -3.69% 1,197,100 8,647,696 530.53 15.69 5,500 573,200
FDC 22.3 20.8 20.8 20.8 20.75 -1,500 -6.73% 800 803,504 49.29 3.75 0 0
FRT 130.5 128.8 130.4 130.9 127.5 -1,700 -1.30% 395,800 21,934,870 1,345.70 27.68 174,100 55,620
TCD 1.89 0 0 0.00% - 634,701 38.94 - 0 0
DMC 59.6 57.6 57.6 57.6 57.6 -2,000 -3.36% 100 2,000,302 122.72 11.86 0 0
STG 30.05 28.05 28.05 28.05 28.05 -2,000 -6.66% 100 2,756,007 169.08 9.39 0 0
VJC 139.5 137.5 139.5 140.2 137.5 -2,000 -1.43% 938,200 81,346,558 4,990.59 36.88 28,400 162,200
BCG 2.53 0 0 0.00% - 2,226,933 136.62 - 0 0
GAS 81.7 78.9 81.4 82.1 78.7 -2,800 -3.43% 2,252,100 190,381,736 11,679.86 16.98 32,300 640,800
PET 55 51.2 55 58.5 51.2 -3,800 -6.91% 2,113,400 5,464,173 335.23 22.22 0 0
BMP 151.5 146.4 150.2 150.8 146.2 -5,100 -3.37% 108,900 11,984,441 735.24 9.75 25,030 43,000
HU1 5.7 0 0 0.00% - 57,000 3.50 - 0 0
GMH 7.5 0 0 0.00% - 123,750 7.59 - 0 0
NVT 7.8 0 0 0.00% - 705,900 43.31 - 0 0
HAS 8.01 0 0 0.00% - 62,478 3.83 - 0 0
CMV 8.1 0 0 0.00% - 147,063 9.02 - 0 0
SPM 8.16 0 0 0.00% - 112,363 6.89 - 0 0
DAT 8.35 0 0 0.00% - 578,057 35.46 - 0 0
GTA 8.88 0 0 0.00% - 87,290 5.36 - 0 0
FUETPVND 10.71 0 0 0.00% - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
HTV 13.8 0 0 0.00% - 180,835 11.09 - 0 0
TN1 14 0 0 0.00% - 841,337 51.62 - 0 0
LM8 14.8 0 0 0.00% - 138,952 8.52 - 0 0
VMD 14.95 0 0 0.00% - 230,832 14.16 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SFC 17 0 0 0.00% - 191,955 11.78 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.83 - 0 0
PGI 18 0 0 0.00% - 1,996,142 122.46 - 0 0
CCI 19.25 0 0 0.00% - 450,222 27.62 - 0 0
HTL 21.3 0 0 0.00% - 255,600 15.68 - 0 0
L10 24.65 0 0 0.00% - 241,324 14.81 - 0 0
SFI 29 0 0 0.00% - 705,049 43.25 - 0 0
TNC 30.3 0 0 0.00% - 583,275 35.78 - 0 0
COM 31.5 0 0 0.00% - 444,800 27.29 - 0 0
PNC 31.8 0 0 0.00% - 343,419 21.07 - 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.14 - 0 0
TTE 33.9 0 0 0.00% - 965,825 59.25 - 0 0
TIX 38.4 0 0 0.00% - 1,152,000 70.67 - 0 0
TDW 48.25 0 0 0.00% - 410,125 25.16 - 0 0
CLC 53 0 0 0.00% - 1,389,002 85.21 - 0 0
CLW 57.7 0 0 0.00% - 750,100 46.02 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
NSC 72.3 0 0 0.00% - 1,270,638 77.95 - 0 0
VCF 295.5 0 0 0.00% - 7,854,134 481.85 - 0 0
合計 8,722,511,565 535,123.41 56,642,750 85,756,190
▼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