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

2026/10/21 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 1,738.67
+46.70/+2.76%
売買高（相対取引を含む） 947,789,989 株
（前日比 +65.06%）
値上がり銘柄数 260
値下がり銘柄数 81
変わらず銘柄数 89
総銘柄数 430
売買代金（相対取引を含む） 20,290,590 百万VND
（前日比 +53.12%）
前日終値 1691.97 (10/20) 
始値 1696.77
高値 1738.91
安値 1695.95
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) 91,540,670 81,011,850 10,528,820
VNX Allshare 2,771.83 +63.40 +2.34% VNSML 1,248.61 +16.59 +1.35% VN50Growth 984.17 +24.49 +2.55%
VN30 1,880.57 +35.06 +1.9% VNALL 1,761.95 +40.51 +2.35% VN Diamond 2,202.97 +17.71 +0.81%
VNMID 1,872.62 +43.50 +2.38% VNFIN Lead 2,765.66 +37.08 +1.36% VNMITECH 784.82 +11.42 +1.48%
VN100 1,783.89 +42.13 +2.42% VNFIN Select 2,835.85 +49.49 +1.78% VNDIVIDEND 860.33 +6.79 +0.8%
VNSHINE 804.05 +6.29 +0.79%
産業トレンド
+1.16 +1.61 +0.63 +1.64 +0.39 +0.95
-0.11 +0.77 +2.29 +0.37 -0.48 - -
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（2026/10/21 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 209 223.6 210.2 223.6 209 +14,600 +6.99% 2,434,200 1,735,624,886 106,480.05 156.15 674,740 263,690
GEE 66.4 71 67 71 67 +4,600 +6.93% 3,263,400 45,475,444 2,789.90 7.96 462,000 67,200
VHM 57.8 61.8 58.1 61.8 57.8 +4,000 +6.92% 13,847,400 507,676,124 31,145.77 6.06 2,477,950 2,926,970
VPL 80.5 83.5 80.4 83.5 79.7 +3,000 +3.73% 830,600 156,767,106 9,617.61 135.11 72,900 43,700
MDG 42.8 45.75 45.75 45.75 45.1 +2,950 +6.89% 18,700 472,359 28.98 10.97 0 0
VPI 51.3 54.1 51.2 54.8 50.5 +2,800 +5.46% 2,185,000 19,046,142 1,168.47 44.31 260,200 467,700
TMP 50.2 52.9 52.9 52.9 52.9 +2,700 +5.38% 100 3,703,000 227.18 11.66 0 0
FRT 149.4 152 149.3 154.8 147.9 +2,600 +1.74% 975,200 27,179,888 1,667.48 32.67 1,011,820 845,050
HRC 32.7 34.9 32.6 34.9 32.6 +2,200 +6.73% 6,800 1,054,211 64.68 30.01 0 0
SJS 53 55.1 53.1 55.8 53 +2,100 +3.96% 22,900 16,390,863 1,005.57 45.16 200 500
LPB 37.85 39.7 37.8 39.8 37.8 +1,850 +4.89% 2,602,800 118,595,099 7,275.77 10.38 642,700 243,800
L10 25.55 27.3 27.3 27.3 27.3 +1,750 +6.85% 200 267,267 16.40 7.09 0 0
VRE 23.35 24.95 23.45 24.95 23.2 +1,600 +6.85% 7,477,000 56,694,344 3,478.18 8.79 707,120 597,200
NLG 21.4 22.85 21.65 22.85 21.65 +1,450 +6.78% 2,765,500 11,084,475 680.03 16.76 1,005,400 554,400
FUESSV50 27.01 28.39 27.11 28.4 27.02 +1,380 +5.11% 1,900 - - - 100 700
FDC 22.65 24 24 24 24 +1,350 +5.96% 100 927,120 56.88 4.33 0 0
DTT 18.5 19.75 19.75 19.75 19.75 +1,250 +6.76% 100 160,998 9.88 12.03 0 0
SCS 39 40.25 39.2 40.25 39.2 +1,250 +3.21% 268,100 4,149,682 254.58 5.66 59,400 103,300
VSI 17.5 18.7 18.7 18.7 18.7 +1,200 +6.86% 100 246,840 15.14 7.59 0 0
HAH 49.55 50.7 49.6 51 49.3 +1,150 +2.32% 756,800 9,726,308 596.71 7.42 65,300 173,680
LIX 25.3 26.45 27.05 27.05 26.2 +1,150 +4.55% 88,100 1,713,960 105.15 9.56 0 2,900
GEX 22.75 23.85 23.1 24.1 23 +1,100 +4.84% 18,324,000 31,207,042 1,914.54 14.56 1,301,000 1,922,400
TCX 27.9 29 28.2 29.3 28.1 +1,100 +3.94% 6,101,200 80,459,146 4,936.14 10.69 1,144,200 1,728,700
LAF 17 18.05 18.15 18.15 18 +1,050 +6.18% 1,600 274,866 16.86 7.21 0 0
MSH 32.55 33.6 33 34 32.8 +1,050 +3.23% 357,200 3,780,706 231.95 6.16 54,200 21,680
GEL 27.25 28.25 27.45 28.75 27.4 +1,000 +3.67% 2,473,500 25,142,500 1,542.48 46.46 213,700 33,100
MCH 139.9 140.9 138.9 140.9 138.6 +1,000 +0.71% 722,700 184,213,357 11,301.43 25.36 33,000 81,200
LPS 17.2 18.15 17.45 18.3 17.45 +950 +5.52% 720,200 25,567,324 1,568.55 19.97 148,900 17,900
ORS 13.7 14.65 13.7 14.65 13.7 +950 +6.93% 13,085,300 9,140,588 560.77 41.62 238,600 274,500
PTB 30.1 31.05 30.2 31.1 30.2 +950 +3.16% 406,500 3,117,640 191.27 4.18 40,600 47,500
CCI 16.3 17.2 17.2 17.2 17.2 +900 +5.52% 900 402,276 24.68 7.11 0 0
MWG 74.9 75.8 75.2 75.9 74.7 +900 +1.2% 2,749,100 111,857,612 6,862.43 15.88 390,240 389,470
NTC 132.8 133.7 131.7 133.7 131.7 +900 +0.68% 28,100 3,208,797 196.86 9.97 0 0
VSC 13.4 14.3 13.6 14.3 13.6 +900 +6.72% 23,007,000 5,353,496 328.44 15.58 658,300 704,000
TV2 25.05 25.9 25 26 24.95 +850 +3.39% 275,400 1,748,928 107.30 18.49 0 13,000
CRV 22.2 23 20.75 23 20.75 +800 +3.6% 800 15,810,197 969.95 203.54 0 0
RAL 71.8 72.6 72.9 72.9 71.5 +800 +1.11% 7,700 1,709,543 104.88 4.73 0 0
STB 62.3 63.1 62.5 64 62.5 +800 +1.28% 1,707,300 118,957,112 7,297.98 20.03 93,000 249,300
SZC 18.6 19.4 18.95 19.45 18.7 +800 +4.3% 1,475,700 3,491,726 214.22 11.00 191,500 72,400
DPR 37.65 38.4 37.75 38.5 37.7 +750 +1.99% 691,600 3,336,420 204.69 11.55 210,800 1,400
HDG 14.85 15.6 14.9 15.6 14.9 +750 +5.05% 2,043,600 6,348,534 389.48 7.49 340,700 67,000
CTR 69.3 70 69.9 70.4 69.4 +700 +1.01% 149,900 8,967,667 550.16 13.35 100 4,700
FMC 35.4 36.1 36.1 36.6 36 +700 +1.98% 70,200 2,360,539 144.82 6.77 100 10,200
HDC 10.45 11.15 10.5 11.15 10.5 +700 +6.7% 2,668,300 2,561,294 157.13 3.13 273,300 77,800
KDH 14.15 14.85 14.25 15 14.2 +700 +4.95% 10,272,700 16,664,891 1,022.39 17.07 1,306,500 1,055,580
VTP 47.35 48.05 47.4 48.5 47.35 +700 +1.48% 547,400 9,700,582 595.13 16.79 16,000 8,200
AFX 9.8 10.45 9.8 10.45 9.7 +650 +6.63% 421,900 365,750 22.44 7.73 0 0
DHC 38.15 38.8 38.2 38.8 37.65 +650 +1.7% 347,200 4,122,485 252.91 9.73 45,000 29,400
DPG 29.5 30.15 29.9 30.25 29.5 +650 +2.2% 879,900 3,575,401 219.35 9.40 37,400 36,000
EVF 11.45 12.1 11.55 12.15 11.5 +650 +5.68% 4,319,900 9,202,846 564.59 10.77 275,400 363,200
FUEMAV30 22.63 23.28 22.97 23.28 22.85 +650 +2.87% 800 - - - 4,700 4,600
MCM 25.1 25.75 25.75 25.75 25.2 +650 +2.59% 49,900 2,832,500 173.77 14.59 100 0
PDR 11.35 12 11.45 12.05 11.45 +650 +5.73% 11,207,700 11,973,713 734.58 22.47 1,779,800 402,100
TPB 12 12.65 12 12.65 11.9 +650 +5.42% 26,917,500 35,091,693 2,152.86 4.74 3,412,100 482,780
VCI 19.05 19.7 19.25 19.7 19.15 +650 +3.41% 11,227,400 22,698,969 1,392.57 10.63 589,300 20,800
DIG 9.58 10.2 9.62 10.25 9.62 +620 +6.47% 13,770,500 8,610,766 528.27 10.32 1,640,300 122,430
COM 30.35 30.95 28.25 30.95 28.25 +600 +1.98% 200 437,033 26.81 26.57 0 0
DGC 33.65 34.25 34 34.25 33.85 +600 +1.78% 541,800 13,007,411 798.00 4.63 7,000 21,500
GAS 76.4 77 76.5 77.1 76.3 +600 +0.79% 649,900 185,797,131 11,398.60 16.57 203,900 40,300
PC1 18.6 19.2 18.75 19.3 18.75 +600 +3.23% 1,502,200 7,896,679 484.46 8.59 205,300 35,000
TCH 11.3 11.9 11.35 12.05 11.3 +600 +5.31% 12,271,600 11,939,422 732.48 45.59 1,024,900 407,530
VCB 55.8 56.4 55.8 56.5 55.8 +600 +1.08% 5,480,600 471,260,075 28,911.66 14.63 497,300 2,381,440
VJC 127.4 128 126.8 128 125.5 +600 +0.47% 941,500 98,443,899 6,039.50 34.33 35,500 19,460
VNM 57.7 58.3 57.9 58.3 57.7 +600 +1.04% 2,785,200 121,844,402 7,475.12 14.47 441,400 360,400
FUEVN100 24.1 24.68 24.1 24.7 23.92 +580 +2.41% 61,800 - - - 44,600 7,900
E1VFVN30 33.28 33.85 33.25 33.85 33.12 +570 +1.71% 349,400 - - - 386,700 757,600
ABT 49.95 50.5 50.3 50.5 50.2 +550 +1.1% 900 594,751 36.49 4.49 0 0
BSI 26.6 27.15 26.85 27.75 26.7 +550 +2.07% 589,000 7,327,827 449.56 13.49 71,000 30,270
EIB 16.3 16.85 16.45 17.1 16.4 +550 +3.37% 9,235,000 31,386,842 1,925.57 27.62 1,580,600 653,700
HVH 10.3 10.85 10.3 10.85 10.25 +550 +5.34% 477,200 778,405 47.75 11.27 28,300 15,400
MSB 15 15.55 15.1 15.55 14.95 +550 +3.67% 14,977,200 58,219,200 3,571.73 8.62 777,600 2,565,200
TPC 10.8 11.35 11.35 11.35 11.35 +550 +5.09% 100 145,472 8.92 32.52 0 0
FUEDCMID 11.3 11.83 11.84 11.84 11.38 +530 +4.69% 37,100 - - - 15,700 21,400
HAS 7.81 8.34 7.7 8.34 7.62 +530 +6.79% 6,400 65,052 3.99 - 0 6,200
KHP 9.45 9.98 9.41 9.98 9.41 +530 +5.61% 39,600 620,621 38.07 10.63 0 0
BMP 137.5 138 137.7 138.6 137.6 +500 +0.36% 108,800 11,296,809 693.06 9.19 110 71,900
CTD 66 66.5 66.2 66.9 65.6 +500 +0.76% 496,600 7,436,244 456.21 9.43 2,800 37,600
DSE 19.2 19.7 19.1 19.7 19.1 +500 +2.6% 195,400 8,436,521 517.58 26.34 27,100 71,200
SAB 42.8 43.3 43.1 43.3 42.85 +500 +1.17% 474,000 55,534,951 3,407.05 12.94 139,200 79,800
SSB 15.75 16.25 15.9 16.4 15.75 +500 +3.17% 2,101,600 56,368,000 3,458.16 8.64 298,400 108,300
TCM 14.8 15.3 14.8 15.3 14.8 +500 +3.38% 1,165,300 1,799,871 110.42 7.08 133,000 28,100
VIX 12.15 12.65 12.3 12.85 12.25 +500 +4.12% 51,757,200 32,545,775 1,996.67 3.58 1,618,500 2,257,450
NHA 7.12 7.61 7.5 7.61 7.17 +490 +6.88% 243,200 542,341 33.27 4.50 7,200 1,800
IJC 6.91 7.38 6.91 7.39 6.91 +470 +6.8% 4,944,700 4,646,305 285.05 5.60 517,200 172,100
FUESSV30 23.5 23.96 23.1 23.96 23.1 +460 +1.96% 15,300 - - - 9,100 10,100
BAF 30.95 31.4 30.85 31.4 30.8 +450 +1.45% 2,525,900 11,455,502 702.79 62.93 54,610 758,080
BID 33.65 34.1 33.65 34.3 33.65 +450 +1.34% 3,246,000 265,237,625 16,272.25 9.04 680,450 748,490
CII 13.2 13.65 13.35 13.8 13.3 +450 +3.41% 15,207,100 9,172,599 562.74 69.64 1,855,000 112,660
SSI 19.95 20.4 20.05 20.45 20 +450 +2.26% 31,771,600 61,226,568 3,756.23 9.94 3,092,970 641,070
TCB 33.95 34.4 34 34.4 33.95 +450 +1.33% 20,321,400 243,766,670 14,955.01 9.63 12,500,800 4,039,250
VCK 27.8 28.25 27.9 28.4 27.85 +450 +1.62% 3,174,100 68,786,482 4,220.03 10.30 202,800 250,700
VDS 10.05 10.5 10.15 10.5 10 +450 +4.48% 1,135,900 2,856,000 175.21 9.96 82,300 62,700
VPX 22.75 23.2 22.8 23.45 22.8 +450 +1.98% 1,117,700 43,500,000 2,668.71 10.08 84,500 296,400
BCE 5.86 6.27 5.86 6.27 5.82 +410 +7% 138,300 263,339 16.16 2.45 0 0
HII 9.99 10.4 10 10.45 10 +410 +4.1% 550,300 766,095 47.00 15.09 205,100 400
CTF 18.3 18.7 18.9 18.9 17.9 +400 +2.19% 157,700 1,788,727 109.74 196.84 9,600 13,900
HHS 9 9.4 9.07 9.58 9.05 +400 +4.44% 2,235,800 4,060,668 249.12 1.07 181,000 257,800
HTG 33.6 34 34.45 34.45 34 +400 +1.19% 20,000 1,468,881 90.12 4.54 0 0
HTN 7.2 7.6 7.21 7.6 7.21 +400 +5.56% 1,466,900 1,015,926 62.33 38.19 136,600 7,650
LBM 26.4 26.8 26.4 27.15 26.4 +400 +1.52% 23,300 1,340,000 82.21 7.55 0 7,500
NKG 11.2 11.6 11.3 11.9 11.15 +400 +3.57% 11,130,000 5,710,958 350.37 25.66 225,900 102,600
PAN 18.5 18.9 18.75 19.15 18.6 +400 +2.16% 1,905,200 4,737,723 290.66 6.16 208,000 451,300
REE 45.85 46.25 46 46.6 45.7 +400 +0.87% 457,900 28,832,205 1,768.85 9.91 18,000 0
FUEMITEC 10.5 10.89 10.97 10.97 10.89 +390 +3.71% 200 - - - 0 0
FUEVFVND 32.41 32.79 32.45 32.87 32.45 +380 +1.17% 481,800 - - - 309,060 90,200
DGW 46 46.35 46.25 46.5 45.5 +350 +0.76% 1,205,800 10,352,782 635.14 18.60 68,400 330,100
ELC 11.45 11.8 11.4 11.9 11.4 +350 +3.06% 859,500 1,389,428 85.24 9.10 101,600 3,500
HCM 23.9 24.25 23.9 24.4 23.9 +350 +1.46% 3,165,400 33,269,687 2,041.09 16.52 30,600 222,600
HVN 20.85 21.2 20.85 21.35 20.8 +350 +1.68% 620,200 65,963,762 4,046.86 7.19 100,400 7,160
KLB 11 11.35 11 11.35 11 +350 +3.18% 235,300 8,501,018 521.53 3.54 38,300 3,000
MBB 19.65 20 19.7 20 19.7 +350 +1.78% 12,130,800 185,264,998 11,365.95 6.02 6,536,230 6,197,140
PGV 20.45 20.8 20.7 21.1 20.5 +350 +1.71% 51,000 25,237,574 1,548.32 6.28 200 100
SBG 14.15 14.5 14.15 14.6 14.05 +350 +2.47% 270,200 869,999 53.37 18.90 26,000 0
TAL 22 22.35 22.35 22.55 22 +350 +1.59% 373,000 11,264,393 691.07 11.53 61,500 2,200
VIB 13.75 14.1 13.75 14.1 13.7 +350 +2.55% 12,811,700 47,996,481 2,944.57 6.59 4,065,700 360,840
VTB 11.1 11.45 11.1 11.45 10.8 +350 +3.15% 500 123,712 7.59 7.93 0 0
DXS 4.9 5.24 4.95 5.24 4.95 +340 +6.94% 6,567,900 3,034,500 186.17 8.90 726,600 52,900
AGG 9.2 9.5 9.22 9.58 9.22 +300 +3.26% 397,600 1,723,110 105.71 4.07 31,200 1,700
ASP 15.65 15.95 16.1 16.7 15.95 +300 +1.92% 377,800 595,566 36.54 42.65 200 100
BCM 40.9 41.2 40.95 41.6 40.55 +300 +0.73% 979,900 42,642,000 2,616.07 12.68 59,200 53,800
BHN 27.15 27.45 27 27.45 27 +300 +1.1% 500 6,362,910 390.36 13.62 0 0
DXG 10.25 10.55 10.3 10.75 10.3 +300 +2.93% 24,573,100 13,378,507 820.77 49.30 1,195,800 7,005,910
GEG 11.8 12.1 11.8 12.1 11.8 +300 +2.54% 163,700 5,235,870 321.22 6.96 18,700 1,100
GHC 24.5 24.8 24.5 25 24.5 +300 +1.22% 1,400 1,182,030 72.52 7.37 0 0
KDC 50.7 51 50.7 51 50.4 +300 +0.59% 52,800 14,093,610 864.64 28.29 1,100 501,600
NAB 11.95 12.25 12 12.35 12 +300 +2.51% 4,151,300 26,445,573 1,622.43 5.02 378,600 223,100
SVD 4.46 4.76 4.51 4.77 4.51 +300 +6.73% 9,800 131,404 8.06 103.48 0 0
VND 13.6 13.9 13.65 14.1 13.65 +300 +2.21% 15,153,800 21,159,969 1,298.16 10.47 466,700 1,056,020
FUESSVFL 28.1 28.39 28.1 28.4 28.1 +290 +1.03% 5,200 - - - 0 2,100
HHV 9.48 9.76 9.55 9.78 9.55 +280 +2.95% 5,215,200 5,607,236 344.00 7.86 106,600 204,500
PMG 5.71 5.98 5.71 6 5.71 +270 +4.73% 1,900 277,091 17.00 13.41 0 0
EVE 8.31 8.57 8.35 8.57 8.35 +260 +3.13% 8,000 359,767 22.07 9.18 5,700 0
FUETCC50 13.54 13.8 13.67 13.8 13.67 +260 +1.92% 3,300 - - - 0 0
AGR 11.45 11.7 11.5 11.85 11.5 +250 +2.18% 549,500 2,671,248 163.88 20.82 1,300 2,400
CMG 19.9 20.15 19.9 20.3 19.75 +250 +1.26% 592,300 4,692,772 287.90 11.36 26,300 198,100
DPM 21.5 21.75 21.5 21.8 21.5 +250 +1.16% 2,085,600 14,788,369 907.26 15.24 331,300 24,670
HAG 14.4 14.65 14.35 14.7 14.35 +250 +1.74% 3,069,700 18,567,399 1,139.10 - 734,800 6,400
HU1 4.7 4.95 4.95 4.95 4.95 +250 +5.32% 100 123,750 7.59 13.13 0 0
HUB 10.65 10.9 10.7 10.95 10.65 +250 +2.35% 33,000 346,125 21.23 4.98 300 0
KBC 26.8 27.05 26.8 27.2 26.75 +250 +0.93% 2,461,200 25,474,466 1,562.85 11.04 25,000 44,600
NT2 24.1 24.35 24.15 24.4 24.05 +250 +1.04% 1,072,000 7,009,781 430.05 6.36 285,300 212,900
NTL 12.1 12.35 12.1 12.45 12.1 +250 +2.07% 640,400 1,506,452 92.42 92.86 18,700 2,500
SHB 10.55 10.8 10.55 10.8 10.5 +250 +2.37% 44,987,600 57,712,001 3,540.61 4.15 4,539,600 579,600
VBB 12.05 12.3 12.1 12.85 12.1 +250 +2.07% 34,900 14,570,415 893.89 7.74 100 7,620
FUEKIV30 12.68 12.9 12.1 12.9 12.1 +220 +1.74% 10,600 - - - 11,400 3,000
TDC 6.53 6.75 6.41 6.75 6.41 +220 +3.37% 345,400 858,789 52.69 3.19 4,600 0
DC4 6.11 6.31 6.12 6.31 6.12 +200 +3.27% 311,400 694,280 42.59 3.11 100 0
DMX 75.2 75.4 74.6 76 74.6 +200 +0.27% 67,100 95,586,239 5,864.19 14.31 4,100 26,000
FCN 10.8 11 10.85 11.15 10.8 +200 +1.85% 919,600 1,731,829 106.25 54.73 95,300 35,300
HSG 10.75 10.95 10.85 11.25 10.75 +200 +1.86% 7,232,200 8,839,527 542.30 9.63 343,200 27,210
OCB 10.05 10.25 10.05 10.3 10.05 +200 +1.99% 2,518,200 31,390,729 1,925.81 6.86 259,400 1,078,470
SIP 49.25 49.45 49.6 49.65 49.3 +200 +0.41% 38,100 11,972,485 734.51 9.95 3,500 1,400
TIP 15.75 15.95 15.8 16 15.75 +200 +1.27% 35,000 1,036,875 63.61 4.80 0 0
VOS 11.8 12 11.8 12.3 11.65 +200 +1.69% 1,629,700 1,680,000 103.07 5.51 76,300 85,700
APH 7.03 7.22 7.03 7.24 7.03 +190 +2.7% 421,600 1,760,844 108.03 10.76 216,500 1,800
EVG 3.78 3.97 3.78 3.99 3.78 +190 +5.03% 936,600 897,267 55.05 10.85 101,900 5,700
AAA 7.16 7.33 7.16 7.37 7.16 +170 +2.37% 2,961,000 2,886,134 177.06 7.59 520,300 0
FUEPHVNS 9.2 9.37 9.36 9.37 9.36 +170 +1.85% 1,200 - - - 1,000 0
LCG 6.58 6.74 6.7 6.89 6.7 +160 +2.43% 2,512,900 1,392,498 85.43 9.87 177,300 24,500
ABR 10.35 10.5 10.4 10.5 10.4 +150 +1.45% 1,200 210,000 12.88 14.09 0 0
ACB 20.25 20.4 20.25 20.5 20.25 +150 +0.74% 8,202,000 118,410,208 7,264.43 6.75 1,254,500 6,287,770
BIC 19.1 19.25 19.2 19.25 18.8 +150 +0.79% 28,100 3,889,791 238.64 7.07 700 0
BMI 13.85 14 13.85 14 13.7 +150 +1.08% 109,500 2,107,667 129.30 9.53 3,200 0
BVB 10.35 10.5 10.45 10.55 10.4 +150 +1.45% 1,261,800 6,728,610 412.80 15.02 105,600 0
CTS 21.8 21.95 21.9 22.2 21.65 +150 +0.69% 2,542,700 5,975,776 366.61 8.08 52,800 519,300
ECO 20.4 20.55 20.55 20.55 20.55 +150 +0.74% 200 616,500 37.82 31.00 0 0
FTS 19.2 19.35 19.25 19.6 19.2 +150 +0.78% 1,197,400 7,370,721 452.19 16.67 46,600 59,800
FUEKIVND 11.91 12.06 12 12.06 12 +150 +1.26% 600 - - - 6,400 4,800
FUEMAVND 13.81 13.96 13.81 13.96 13.81 +150 +1.09% 400 - - - 100 300
HHP 16.85 17 16.85 17.5 16.8 +150 +0.89% 1,529,600 1,567,055 96.14 34.07 27,000 56,100
NHT 11.2 11.35 11 11.35 11 +150 +1.34% 200 272,442 16.71 5.65 0 0
PHR 32.55 32.7 32.7 32.9 32.55 +150 +0.46% 270,800 7,975,458 489.29 10.08 0 1,200
PLP 3.3 3.45 3.45 3.53 3.45 +150 +4.55% 45,900 310,499 19.05 8.39 0 500
POW 12.5 12.65 12.5 12.65 12.5 +150 +1.2% 5,171,400 38,808,248 2,380.87 14.52 1,056,000 7,500
TTA 10.65 10.8 10.65 10.8 10.6 +150 +1.41% 252,300 1,928,438 118.31 10.33 0 0
ASM 4.47 4.6 4.51 4.63 4.47 +130 +2.91% 295,100 1,873,093 114.91 46.00 48,600 14,400
ITC 8.75 8.88 8.86 8.98 8.79 +130 +1.49% 33,500 903,006 55.40 17.38 0 0
TLH 3.35 3.48 3.42 3.51 3.39 +130 +3.88% 276,600 390,874 23.98 77.33 3,300 0
VPS 8.25 8.38 8.4 8.4 8.25 +130 +1.58% 11,800 204,981 12.58 8.76 0 0
APG 4.06 4.18 4.06 4.23 4.06 +120 +2.96% 185,100 934,740 57.35 174.17 6,400 0
CCL 3 3.12 3.04 3.12 3.03 +120 +4% 55,100 204,479 12.54 7.27 0 0
DRC 9.56 9.68 9.61 9.89 9.61 +120 +1.26% 602,300 1,494,875 91.71 12.62 0 0
BRC 11.3 11.4 11.3 11.45 11.3 +100 +0.88% 7,000 141,075 8.65 6.79 0 0
DBC 16.05 16.15 16.25 16.5 16.1 +100 +0.62% 2,038,200 6,961,401 427.08 4.13 14,000 51,000
DMC 55.9 56 55.8 56 55.3 +100 +0.18% 1,100 1,944,738 119.31 11.53 0 0
DVP 74.7 74.8 74.9 75 74.5 +100 +0.13% 27,600 2,992,000 183.56 8.85 0 0
HAP 7 7.1 7.01 7.1 6.95 +100 +1.43% 24,000 787,690 48.32 - 0 0
MSN 73.6 73.7 73.6 75 73.4 +100 +0.14% 7,207,200 113,125,895 6,940.24 27.20 2,651,550 704,340
NHH 9.7 9.8 9.7 9.8 9.65 +100 +1.03% 24,900 1,107,047 67.92 7.62 0 0
PAC 15.4 15.5 15.6 15.9 15.2 +100 +0.65% 349,600 1,188,503 72.91 10.20 0 9,200
PGD 23.5 23.6 23.7 24.15 23.5 +100 +0.43% 9,300 2,336,337 143.33 14.95 0 0
QCG 10.55 10.65 10.6 10.95 10.5 +100 +0.95% 235,100 2,930,125 179.76 17.09 5,700 700
SBT 21.1 21.2 20.9 21.2 20.65 +100 +0.47% 1,749,100 20,272,404 1,243.71 25.42 73,300 1,187,480
SGT 9.79 9.89 9.82 9.89 9.3 +100 +1.02% 8,900 1,463,752 89.80 4.40 0 0
SRF 7.23 7.33 6.88 7.33 6.85 +100 +1.38% 1,600 247,657 15.19 12.40 0 0
SVC 17.25 17.35 17.35 17.35 17.35 +100 +0.58% 900 1,618,196 99.28 3.61 0 0
VTO 11.25 11.35 11.3 11.5 11.1 +100 +0.89% 737,700 906,487 55.61 9.92 0 0
YEG 7.65 7.75 7.6 7.83 7.6 +100 +1.31% 796,300 1,590,505 97.58 18.36 60,400 100
C47 8 8.09 8 8.1 7.9 +90 +1.13% 7,000 294,009 18.04 5.63 0 0
CRC 5 5.09 4.99 5.16 4.92 +90 +1.8% 324,000 543,103 33.32 5.72 40,000 200
SCR 4.07 4.16 4.09 4.22 4.08 +90 +2.21% 2,156,600 1,791,275 109.89 23.50 413,600 10,700
DSC 9.62 9.7 9.62 9.7 9.62 +80 +0.83% 4,800 2,700,119 165.65 7.65 0 0
HPX 3.8 3.88 3.78 3.92 3.78 +80 +2.11% 637,200 1,180,174 72.40 10.00 99,000 0
KHG 4.51 4.59 4.52 4.65 4.49 +80 +1.77% 5,400,800 2,062,908 126.56 30.00 455,700 25,000
DQC 9.23 9.3 9.3 9.3 9.27 +70 +0.76% 6,400 256,290 15.72 75.61 0 0
LDG 2.38 2.45 2.38 2.49 2.35 +70 +2.94% 1,250,200 626,259 38.42 6.77 7,800 0
VAB 9 9.07 9.05 9.07 9 +70 +0.78% 389,500 8,181,821 501.95 4.31 90,100 100
AAT 2.03 2.09 2.03 2.13 2.03 +60 +2.96% 71,500 148,012 9.08 6.24 0 0
ACC 3.78 3.84 3.85 3.85 3.75 +60 +1.59% 137,000 403,200 24.74 7.74 0 0
TVB 6.2 6.26 6.21 6.39 6.15 +60 +0.97% 8,000 683,101 41.91 32.77 0 0
AAN 15.55 15.6 15.5 15.6 15.5 +50 +0.32% 233,500 1,429,739 87.71 12.58 0 0
BMC 9.95 10 10.05 10.55 9.9 +50 +0.5% 50,800 123,926 7.60 15.72 0 0
BWE 41.8 41.85 41.35 43.05 41.35 +50 +0.12% 101,800 10,518,873 645.33 11.19 4,000 8,800
C32 15 15.05 15.2 15.2 15 +50 +0.33% 2,700 452,377 27.75 8.62 0 0
CTG 30.45 30.5 30.4 30.6 30.4 +50 +0.16% 8,417,200 236,891,811 14,533.24 6.85 655,800 539,620
CTI 16.45 16.5 16.5 16.7 16.4 +50 +0.3% 311,200 1,143,448 70.15 7.31 11,600 0
DSN 36.6 36.65 36.6 36.8 36.6 +50 +0.14% 2,000 442,842 27.17 6.43 0 200
DTL 11.2 11.25 11.25 11.3 11.25 +50 +0.45% 1,200 682,099 41.85 - 0 0
GDT 15.8 15.85 15.85 15.85 15.75 +50 +0.32% 1,100 428,790 26.31 5.42 0 0
HPA 27.35 27.4 27.35 27.4 26.9 +50 +0.18% 61,100 7,809,000 479.08 4.69 1,200 300
HPG 21.1 21.15 21.1 21.45 20.95 +50 +0.24% 26,155,300 178,568,700 10,955.13 10.72 1,030,750 1,773,590
HT1 13.35 13.4 13.45 13.5 13.15 +50 +0.37% 749,100 5,113,305 313.70 18.69 0 0
HTI 18.9 18.95 18.8 19 18.8 +50 +0.26% 8,100 472,787 29.01 2.84 1,000 3,400
PLX 35.1 35.15 35.3 35.6 35 +50 +0.14% 3,037,400 45,479,815 2,790.17 23.88 234,000 137,500
QNP 29.5 29.55 29.1 29.55 29 +50 +0.17% 1,400 1,194,114 73.26 8.37 0 0
SZL 28.25 28.3 28.45 28.6 28.1 +50 +0.18% 16,400 802,371 49.23 6.88 0 0
TCL 28.65 28.7 28.75 28.75 28.6 +50 +0.17% 22,600 865,547 53.10 6.57 0 0
VCG 15.5 15.55 15.5 15.7 15.4 +50 +0.32% 2,785,000 10,856,641 666.05 2.74 18,200 8,300
VDP 31 31.05 31.05 31.05 31.05 +50 +0.16% 1,300 685,689 42.07 10.75 0 100
VMD 15.3 15.35 15.4 15.4 15.35 +50 +0.33% 6,100 237,008 14.54 5.59 0 0
VNG 5.35 5.4 4.98 5.4 4.98 +50 +0.93% 200 525,294 32.23 80.60 0 0
DAH 2.45 2.49 2.51 2.51 2.37 +40 +1.63% 30,600 209,658 12.86 - 0 0
GIL 8.12 8.16 8.12 8.28 8.05 +40 +0.49% 186,600 829,025 50.86 25.66 9,300 400
HQC 1.97 2.01 1.97 2.02 1.96 +40 +2.03% 2,776,700 1,259,465 77.27 16.48 443,300 20,200
JVC 2.85 2.89 2.84 2.94 2.84 +40 +1.4% 62,700 325,125 19.95 6.51 0 700
LGL 4 4.04 4.18 4.18 3.94 +40 +1% 59,800 208,048 12.76 10.18 0 0
PHC 3.64 3.68 3.67 3.68 3.55 +40 +1.1% 27,900 186,509 11.44 8.42 0 0
PTL 1.63 1.67 1.63 1.67 1.57 +40 +2.45% 59,100 167,000 10.25 13.92 0 0
ST8 2.16 2.2 2.18 2.25 2.18 +40 +1.85% 86,700 56,586 3.47 - 0 0
CCC 5.56 5.59 5.38 5.59 5.38 +30 +0.54% 700 229,497 14.08 5.67 0 0
FIT 2.98 3.01 2.98 3.04 2.98 +30 +1.01% 225,600 1,023,198 62.77 25.51 0 0
HAR 2.52 2.55 2.5 2.56 2.48 +30 +1.19% 189,900 243,994 14.97 14.25 0 0
HAX 8.51 8.54 8.6 8.6 8.3 +30 +0.35% 144,600 917,535 56.29 294.48 7,200 0
PPC 8.66 8.69 8.66 8.7 8.65 +30 +0.35% 88,700 2,786,127 170.93 16.87 3,300 0
SBV 6.11 6.14 6.22 6.22 5.72 +30 +0.49% 300 176,157 10.81 - 0 0
SHA 4 4.03 4 4.03 4 +30 +0.75% 3,000 141,528 8.68 8.45 0 0
TSC 1.74 1.77 1.75 1.78 1.74 +30 +1.72% 47,400 348,440 21.38 - 0 0
ADS 7.6 7.62 7.61 7.7 7.59 +20 +0.26% 59,600 582,128 35.71 6.02 1,700 0
CKG 5.39 5.41 5.4 5.46 5.4 +20 +0.37% 100,400 875,379 53.70 7.86 1,100 0
CMX 4.47 4.49 4.49 4.53 4.43 +20 +0.45% 93,700 457,526 28.07 6.80 1,000 0
FCM 2.85 2.87 2.85 2.87 2.83 +20 +0.7% 4,900 132,670 8.14 7.86 0 0
SAM 6.05 6.07 6.05 6.08 6 +20 +0.33% 59,000 2,444,713 149.98 24.18 0 800
TEG 6.11 6.13 6.11 6.2 6.11 +20 +0.33% 127,400 740,544 45.43 33.14 2,100 0
AAM 7.41 7.42 7.42 7.42 7.42 +10 +0.13% 100 77,548 4.76 44.17 0 0
ABS 2.89 2.9 2.92 2.92 2.86 +10 +0.35% 61,700 232,000 14.23 - 0 0
DLG 1.91 1.92 1.91 1.94 1.89 +10 +0.52% 495,800 574,675 35.26 1.58 33,500 0
DTA 3.37 3.38 3.2 3.39 3.14 +10 +0.3% 9,000 65,925 4.04 307.27 0 1,000
HSL 7.62 7.63 7.65 7.68 7.5 +10 +0.13% 197,300 294,269 18.05 - 6,700 0
TDH 2.71 2.72 2.84 2.84 2.71 +10 +0.37% 93,300 306,416 18.80 2.82 2,300 0
TLD 7.98 7.99 7.98 7.99 7.94 +10 +0.13% 131,600 621,153 38.11 9.38 0 0
ADP 23.75 23.75 23.85 23.85 23.75 0 0.00% 800 547,196 33.57 7.16 0 0
CNG 19.25 19.25 19.5 19.5 19.15 0 0.00% 6,400 675,661 41.45 12.47 0 0
CSM 12.1 12.1 11.95 12.1 11.85 0 0.00% 48,500 1,253,866 76.92 29.44 400 200
DXV 2.99 2.99 2.99 2.99 2.99 0 0.00% 500 29,601 1.82 36.46 0 0
FPT 57.4 57.4 58.3 58.3 56.9 0 0.00% 8,771,500 98,402,337 6,036.95 11.00 1,366,570 4,375,490
GMD 55 55 55.2 55.9 55 0 0.00% 1,737,500 35,713,557 2,191.02 14.33 541,700 644,600
GMH 6.24 6.24 6.24 6.24 6.15 0 0.00% 1,700 102,960 6.32 5.78 0 0
GVR 31.8 31.8 31.8 32.15 31.65 0 0.00% 1,835,000 127,200,000 7,803.68 25.44 0 608,200
HCD 6 6 6 6 5.93 0 0.00% 40,000 277,187 17.01 11.07 200 0
HDB 22.1 22.1 22.1 22.15 21.6 0 0.00% 19,855,000 143,801,589 8,822.18 6.17 1,855,500 1,429,050
HNA 21 21 21 21 20.95 0 0.00% 15,100 4,939,876 303.06 10.38 0 0
ICT 17.1 17.1 17.2 17.2 17.1 0 0.00% 14,000 550,364 33.76 17.31 0 0
ILB 19 19 18.8 19 18.8 0 0.00% 3,000 725,790 44.53 7.20 0 0
ITD 10.35 10.35 10.2 10.5 10.2 0 0.00% 30,500 319,640 19.61 3.81 20,200 0
KMR 2.2 2.2 2.21 2.21 2.2 0 0.00% 4,500 125,131 7.68 25.00 0 0
KSB 13.8 13.8 13.9 13.9 13.6 0 0.00% 1,455,100 1,579,323 96.89 11.74 0 17,500
LHG 26.7 26.7 26.45 26.8 26.45 0 0.00% 96,000 1,335,321 81.92 5.23 0 400
LSS 7.8 7.8 7.81 7.88 7.77 0 0.00% 55,800 702,207 43.08 5.76 0 0
MHC 6.8 6.8 6.8 6.8 6.8 0 0.00% 5,300 310,411 19.04 1.80 0 0
NAF 48 48 47.95 48.1 47.8 0 0.00% 219,800 2,936,736 180.17 18.71 3,300 0
NBB 17.2 17.2 17 17.3 17 0 0.00% 7,500 1,728,181 106.02 193.26 0 0
NCT 83.2 83.2 83.1 83.2 83 0 0.00% 30,300 2,176,989 133.56 6.15 7,700 12,000
NVL 10.75 10.75 10.8 11.1 10.75 0 0.00% 24,359,300 25,822,231 1,584.19 12.40 473,600 3,284,860
OGC 2.25 2.25 2.27 2.28 2.15 0 0.00% 427,100 675,000 41.41 10.04 10,700 7,300
OPC 19.4 19.4 19.4 19.4 19.4 0 0.00% 6,200 1,453,820 89.19 12.61 0 0
PET 49.95 49.95 50.5 50.5 46.5 0 0.00% 767,900 7,729,451 474.20 21.68 0 0
PVD 18 18 17.95 18.1 17.8 0 0.00% 3,081,100 16,699,359 1,024.50 11.68 284,300 11,770
RYG 7.95 7.95 7.9 7.98 7.9 0 0.00% 55,500 418,567 25.68 9.58 0 0
SAV 12.6 12.6 12.6 12.6 12.6 0 0.00% 2,000 344,417 21.13 33.78 0 0
SGN 51.5 51.5 51.5 51.8 51.5 0 0.00% 14,900 1,725,177 105.84 9.76 0 0
SGR 10.05 10.05 10.15 10.25 9.9 0 0.00% 49,300 842,691 51.70 8.54 2,900 0
SHI 14.05 14.05 14.5 14.5 13.95 0 0.00% 219,600 2,387,791 146.49 47.47 8,100 0
SHP 31.4 31.4 31.4 31.5 31.4 0 0.00% 2,900 3,177,879 194.96 11.08 0 0
SMB 41 41 40.8 41.35 40.8 0 0.00% 1,600 1,223,713 75.07 8.00 0 1,400
STK 7.9 7.9 7.7 7.9 7.7 0 0.00% 2,100 1,217,667 74.70 22.13 0 0
TBC 31.5 31.5 31.5 31.5 31.5 0 0.00% 400 2,000,250 122.71 10.41 0 0
TCO 10.2 10.2 10 10.3 10 0 0.00% 130,000 584,670 35.87 8.56 1,300 0
TCR 2.18 2.18 2.19 2.19 2.03 0 0.00% 400 22,597 1.39 49.55 0 0
TDG 2.12 2.12 2.11 2.16 2.09 0 0.00% 30,700 51,328 3.15 8.98 0 0
TDP 29 29 29 29.5 27.9 0 0.00% 306,800 2,717,288 166.70 26.48 12,900 5,000
THG 26.9 26.9 26.95 27.1 26.5 0 0.00% 41,500 946,243 58.05 5.68 500 0
TMS 34 34 34 34 34 0 0.00% 500 5,872,567 360.28 16.39 0 0
TN1 11.75 11.75 11.75 11.75 11.7 0 0.00% 1,000 776,733 47.65 2.65 0 0
TRA 36 36 35.5 36.2 35.5 0 0.00% 3,400 2,984,439 183.09 6.88 0 0
TSA 12.25 12.25 12.25 12.25 12.25 0 0.00% 100 495,206 30.38 17.40 0 0
TTF 1.31 1.31 1.31 1.31 1.28 0 0.00% 1,149,700 538,649 33.05 48.52 0 57,500
UIC 54 54 54 54 54 0 0.00% 200 448,200 27.50 4.42 0 0
VHC 51.8 51.8 52 52.6 51.7 0 0.00% 382,400 10,849,674 665.62 8.20 40,700 28,700
VNL 19 19 19 19 19 0 0.00% 200 281,367 17.26 5.03 0 0
VPB 24 24 24 24.1 23.6 0 0.00% 17,715,700 190,414,166 11,681.85 7.94 324,360 2,760,120
VPD 20.6 20.6 21.05 21.05 20.6 0 0.00% 4,500 2,195,746 134.71 8.37 0 0
VPG 1.08 1.08 1.08 1.12 1.02 0 0.00% 256,800 95,489 5.86 - 0 0
VPH 2.64 2.64 2.62 2.64 2.5 0 0.00% 17,100 251,745 15.44 - 0 0
VSH 41.3 41.3 41 41.3 40.9 0 0.00% 1,100 9,756,763 598.57 11.31 0 400
FUEVN50G 12 11.99 12 12 11.97 -10 -0.08% 800 - - - 0 0
PIT 6.89 6.88 6.99 6.99 6.71 -10 -0.15% 3,500 97,766 6.00 - 0 0
VCA 6.36 6.35 6.36 6.36 6.35 -10 -0.16% 200 96,439 5.92 - 0 0
VID 4.18 4.17 4.18 4.18 4.17 -10 -0.24% 1,600 170,286 10.45 379.09 0 0
VIP 9.84 9.83 9.85 9.91 9.7 -10 -0.10% 102,700 673,069 41.29 10.23 0 0
VNS 6.1 6.09 6.1 6.1 6.09 -10 -0.16% 90,100 413,262 25.35 10.78 0 0
BTP 6.7 6.68 6.7 6.7 6.65 -20 -0.30% 46,700 404,044 24.79 9.49 0 20,000
TNI 4.08 4.06 4.05 4.1 4.05 -20 -0.49% 70,200 213,150 13.08 4.87 0 2,000
TNT 10 9.98 9.41 10.05 9.4 -20 -0.20% 8,300 508,980 31.23 37.24 0 0
SKG 7.34 7.3 7.29 7.35 7.28 -40 -0.54% 47,000 485,433 29.78 10.12 0 0
CHP 26.45 26.4 26.4 26.4 26.4 -50 -0.19% 12,000 4,162,173 255.35 9.49 0 0
D2D 21.65 21.6 21.65 21.7 21.5 -50 -0.23% 99,600 653,610 40.10 2.87 1,000 32,300
DCM 34.4 34.35 34.4 34.75 34.15 -50 -0.15% 2,048,500 18,184,890 1,115.64 10.72 115,300 13,700
IMP 35.65 35.6 35.5 35.65 35.15 -50 -0.14% 13,000 5,482,719 336.36 18.02 0 8,900
MZG 11.65 11.6 11.6 11.8 11.3 -50 -0.43% 1,907,500 1,486,622 91.20 10.50 105,900 57,300
NO1 3.05 3 2.97 3.05 2.94 -50 -1.64% 122,400 73,799 4.53 9.43 0 0
PGC 15.9 15.85 15.9 15.9 15.1 -50 -0.31% 120,000 956,378 58.67 13.14 0 0
PJT 9.05 9 9.05 9.05 9 -50 -0.55% 300 223,945 13.74 12.03 0 0
SJD 13.95 13.9 13.95 13.95 13.85 -50 -0.36% 38,800 959,081 58.84 5.97 0 16,600
SMC 10.55 10.5 10.6 10.85 10.5 -50 -0.47% 235,900 772,872 47.42 4.29 0 4,000
SRC 36 35.95 33.5 35.95 33.5 -50 -0.14% 800 1,311,518 80.46 40.99 0 0
VFG 41.85 41.8 41.85 42 41.8 -50 -0.12% 13,500 1,743,587 106.97 5.43 0 7,000
BKG 2.04 1.98 2.04 2.04 1.91 -60 -2.94% 92,900 141,786 8.70 14.04 0 0
CRE 4.98 4.92 4.98 4.98 4.79 -60 -1.20% 319,600 2,281,298 139.96 31.14 0 6,100
FIR 3.02 2.94 3.1 3.1 2.9 -80 -2.65% 107,800 207,769 12.75 105.00 0 0
HID 5.04 4.96 5.04 5.3 4.91 -80 -1.59% 515,100 380,711 23.36 - 9,100 8,200
IDI 5.38 5.3 5.38 5.38 5.26 -80 -1.49% 558,800 1,447,815 88.82 11.30 0 15,300
SVT 9.09 8.99 9 9 8.99 -100 -1.10% 1,400 155,626 9.55 5.80 0 0
TCI 9.8 9.68 9.72 9.79 9.5 -120 -1.22% 99,800 1,119,211 68.66 95.84 2,200 0
CLL 26.9 26.75 27.5 27.5 26.75 -150 -0.56% 800 909,500 55.80 9.68 0 0
FUEFCV50 15.5 15.35 15.6 15.65 15.35 -150 -0.97% 2,300 - - - 0 0
NNC 48 47.85 48 48.2 47 -150 -0.31% 46,200 1,048,872 64.35 7.80 0 0
TCT 17.7 17.55 16.8 17.55 16.8 -150 -0.85% 700 224,429 13.77 8.80 0 0
TYA 16.95 16.8 16.75 16.8 16.6 -150 -0.88% 19,100 102,907 6.31 4.48 0 0
VRC 11.75 11.6 11.6 11.6 10.95 -150 -1.28% 84,600 580,000 35.58 966.67 0 0
TNH 7.74 7.55 8 8.03 7.45 -190 -2.45% 421,100 1,251,238 76.76 - 7,340 6,600
ACG 30.8 30.6 29.45 30.75 29.45 -200 -0.65% 1,200 4,614,111 283.07 9.16 0 0
ACL 11.2 11 10.9 11 10.9 -200 -1.79% 1,700 551,749 33.85 16.11 0 0
DRL 40.4 40.2 40.3 40.3 40 -200 -0.50% 5,400 381,900 23.43 8.53 0 0
GSP 10.45 10.25 10.45 10.5 10.25 -200 -1.91% 83,100 761,251 46.70 7.87 0 0
HMC 10.95 10.75 10.85 10.85 10.75 -200 -1.83% 3,700 293,475 18.00 9.40 0 0
MIG 15.8 15.6 15.7 15.85 15.55 -200 -1.27% 124,400 3,299,454 202.42 10.05 37,900 0
TMT 11.5 11.3 11.5 11.5 11.1 -200 -1.74% 7,700 416,721 25.57 6.63 0 0
TVS 13.15 12.95 13.2 13.25 12.7 -200 -1.52% 78,100 3,168,133 194.36 8.63 7,300 6,980
CIG 6.63 6.4 6.38 6.7 6.2 -230 -3.47% 34,800 326,656 20.04 2.88 0 0
ANT 15.5 15.25 15 15.5 14.6 -250 -1.61% 5,700 538,170 33.02 2.60 0 0
ASG 16.1 15.8 15.8 15.8 15.8 -300 -1.86% 300 1,434,398 88.00 18.02 0 0
CLC 54.3 54 54.2 54.2 54 -300 -0.55% 300 1,415,209 86.82 7.77 0 0
CSV 23.75 23.45 23.8 24.1 23.3 -300 -1.26% 1,117,400 2,591,223 158.97 13.78 109,500 56,400
VGC 44.9 44.6 44.95 45.35 44.4 -300 -0.67% 387,000 19,996,410 1,226.77 14.25 400 115,300
DBD 46.45 46.1 46.1 46.1 46 -350 -0.75% 700 4,355,955 267.24 17.24 0 0
PTC 5.86 5.5 5.5 5.5 5.5 -360 -6.14% 13,600 177,054 10.86 3.62 0 0
SBA 24.4 24 24 24.3 23 -400 -1.64% 23,600 1,451,718 89.06 8.56 0 0
PDV 8.62 8.21 8.5 8.5 8.02 -410 -4.76% 241,900 651,176 39.95 6.54 900 2,000
KOS 6.25 5.82 5.82 5.82 5.82 -430 -6.88% 376,800 1,259,921 77.30 66.14 0 0
MCP 29.55 29.1 29.55 29.65 28.8 -450 -1.52% 34,400 578,163 35.47 62.45 0 0
ADG 8 7.52 8 8.56 7.44 -480 -6.00% 6,400 160,782 9.86 8.56 0 1,600
AST 59.9 59.4 59.9 60.1 59.1 -500 -0.83% 8,800 3,207,596 196.79 11.08 3,400 6,500
BFC 57.5 57 58.9 58.9 56.5 -500 -0.87% 42,700 3,258,576 199.91 11.69 0 13,500
CDC 22.6 22.1 22.5 22.5 21.2 -500 -2.21% 334,400 2,332,552 143.10 62.43 80,000 28,100
PDN 83.6 83.1 83.5 83.6 82.1 -500 -0.60% 5,200 4,617,520 283.28 11.31 0 0
FUEIP100 12.41 11.87 12.99 12.99 11.87 -540 -4.35% 300 - - - 0 0
ANV 18.9 18.35 19.15 19.15 18.25 -550 -2.91% 2,230,100 4,885,793 299.74 4.89 28,600 246,400
PNJ 19.75 19.2 20.2 20.65 19.1 -550 -2.78% 16,315,200 9,825,062 602.76 2.51 2,306,870 1,736,460
TRC 24.3 23.75 24.3 24.3 23.75 -550 -2.26% 196,700 2,850,000 174.85 2.79 0 0
YBM 9.97 9.4 9.4 9.52 9.4 -570 -5.72% 5,800 302,441 18.55 5.88 0 0
BSR 28.7 28.1 28.6 29.1 27.7 -600 -2.09% 13,148,400 140,705,121 8,632.22 27.02 726,500 1,348,500
DHG 89.8 89.1 88.8 89.2 88.8 -700 -0.78% 27,900 11,649,475 714.69 14.12 1,400 1,000
TLG 56.9 56.1 56.9 56.9 55.7 -800 -1.41% 161,300 5,415,240 332.22 14.05 29,300 29,200
DHA 56.6 55.7 56.9 56.9 55.7 -900 -1.59% 3,600 819,964 50.30 7.47 0 100
SC5 16.2 15.25 15.25 15.25 15.25 -950 -5.86% 100 228,498 14.02 5.56 0 0
PGI 22 21 21 21 20.8 -1,000 -4.55% 2,800 2,328,833 142.87 9.49 0 0
VVS 86 85 85.8 86.5 84.2 -1,000 -1.16% 113,600 3,659,250 224.49 5.70 1,100 2,400
DRH 1.07 0 0 0.00% - 132,367 8.12 - 0 0
PVT 24.2 23 24.25 24.45 22.75 -1,200 -4.96% 16,595,200 11,889,136 729.39 11.08 2,125,030 1,088,700
SFI 26.45 25.2 25.2 25.2 25.2 -1,250 -4.73% 100 664,702 40.78 6.51 0 0
BVH 69.7 68.4 70.9 70.9 67.2 -1,300 -1.87% 1,437,900 50,774,877 3,115.02 17.90 134,200 82,600
DCL 51.1 49.5 51.1 52.4 47.55 -1,600 -3.13% 605,200 3,615,531 221.81 185.39 0 0
PVP 22.9 21.3 23 23 21.3 -1,600 -6.99% 3,842,200 2,208,862 135.51 12.03 167,400 236,400
S4A 33.5 31.5 31.5 31.5 31.5 -2,000 -5.97% 1,000 1,329,300 81.55 9.12 0 0
STG 37.5 34.9 34.9 34.9 34.9 -2,600 -6.93% 300 3,429,042 210.37 11.68 0 0
VCF 305.9 301.5 301.5 301.5 301.5 -4,400 -1.44% 100 8,013,609 491.63 15.48 0 0
DHM 6.85 0 0 0.00% - 236,570 14.51 - 0 0
SMA 6.88 0 0 0.00% - 140,028 8.59 - 0 0
FUCVREIT 7.11 0 0 0.00% - - - - 0 0
GTA 7.32 0 0 0.00% - 71,956 4.41 - 0 0
CMV 7.55 0 0 0.00% - 137,077 8.41 - 0 0
NVT 8.1 0 0 0.00% - 733,050 44.97 - 0 0
DAT 8.2 0 0 0.00% - 567,672 34.83 - 0 0
SPM 8.81 0 0 0.00% - 121,314 7.44 - 0 0
FUETPVND 9.67 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
SFG 10.25 0 0 0.00% - 490,948 30.12 - 0 0
HTV 12.45 0 0 0.00% - 163,145 10.01 - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
LM8 13 0 0 0.00% - 122,053 7.49 - 0 0
DBT 13.15 0 0 0.00% - 288,869 17.72 - 0 0
TVT 15.45 0 0 0.00% - 324,450 19.90 - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
SFC 18.2 0 0 0.00% - 205,505 12.61 - 0 0
HTL 19.65 0 0 0.00% - 235,800 14.47 - 0 0
SSC 21.85 0 0 0.00% - 289,989 17.79 - 0 0
PNC 21.95 0 0 0.00% - 237,046 14.54 - 0 0
CVT 26.8 0 0 0.00% - 983,316 60.33 - 0 0
TNC 29.3 0 0 0.00% - 564,025 34.60 - 0 0
TTE 33.95 0 0 0.00% - 967,249 59.34 - 0 0
BTT 37.8 0 0 0.00% - 510,300 31.31 - 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.82 - 0 0
TDW 45.55 0 0 0.00% - 387,175 23.75 - 0 0
CLW 51 0 0 0.00% - 663,000 40.67 - 0 0
TDM 60.4 0 0 0.00% - 7,381,484 452.85 - 0 0
NSC 61 0 0 0.00% - 1,072,045 65.77 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
合計 8,305,618,820 509,547.17 91,540,670 81,011,850
▼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