会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/09/08 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 1,830.44
+8.80/+0.48%
売買高（相対取引を含む） 559,481,540 株
（前日比 -13.10%）
値上がり銘柄数 154
値下がり銘柄数 170
変わらず銘柄数 104
総銘柄数 428
売買代金（相対取引を含む） 14,184,927 百万VND
（前日比 -17.30%）
前日終値 1821.64 (09/07) 
始値 1820.75
高値  1831.31
安値 1814.50 
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) 40,256,860 60,481,870 -20,225,010
VNX Allshare 2,899.41 +3.60 +0.12% VNSML 1,244.63 +0.34 +0.03% VN50Growth 1,040.80 +0.76 +0.07%
VN30 1,968.52 +5.51 +0.28% VNALL 1,846.01 +2.60 +0.14% VN Diamond 2,273.20 -6.54 -0.29%
VNMID 1,921.42 -3.24 -0.17% VNFIN Lead 2,804.67 +2.08 +0.07% VNMITECH 790.98 -0.41 -0.05%
VN100 1,873.51 +2.53 +0.14% VNFIN Select 2,930.08 -2.61 -0.09% VNDIVIDEND 906.49 +0.29 +0.03%
VNSHINE 832.46 +0.73 +0.09%
産業トレンド
-0.30 +0.32 -0.09 -0.10 +0.11 +0.19
+0.40 +0.15 -0.44 +0.16 +0.47 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/09/08 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 245 249.6 243.5 249.8 240.8 +4,600 +1.88% 6,268,500 1,937,441,733 114,641.52 174.30 1,121,350 1,058,600
FRT 136.4 139.5 136.4 140.5 136.4 +3,100 +2.27% 231,400 24,944,700 1,476.02 29.98 86,860 57,000
STG 28.1 30.05 26.15 30.05 26.15 +1,950 +6.94% 3,400 2,952,513 174.70 10.06 0 0
SRC 37 38.75 36.5 38.75 35.5 +1,750 +4.73% 6,900 1,413,667 83.65 44.18 0 0
UIC 54.2 55.9 55.9 55.9 55.9 +1,700 +3.14% 100 463,970 27.45 4.57 0 0
GAS 82.8 84.4 83.6 85.5 82.8 +1,600 +1.93% 1,047,600 203,652,959 12,050.47 18.16 316,610 107,600
NCT 84.1 85.5 85 85.7 84.7 +1,400 +1.66% 33,600 2,237,170 132.38 6.32 5,800 12,200
VPL 81.1 82.5 82.9 84 81.1 +1,400 +1.73% 787,800 154,889,656 9,165.07 133.50 160,550 101,100
PVT 19.95 21.3 19.95 21.3 19.9 +1,350 +6.77% 6,570,400 11,010,373 651.50 10.27 1,326,700 348,390
FDC 20.2 21.4 21.5 21.5 21.4 +1,200 +5.94% 300 826,682 48.92 3.86 0 0
PVP 17.9 19 17.95 19 17.6 +1,100 +6.15% 1,919,000 1,970,347 116.59 10.73 95,100 86,400
HTG 33.5 34.5 33.4 34.5 33.35 +1,000 +2.99% 12,100 1,490,483 88.19 4.61 0 0
S4A 31.6 32.6 32.6 32.6 32.6 +1,000 +3.16% 2,300 1,375,720 81.40 9.44 0 0
VJC 125 126 125.1 126.4 125.1 +1,000 +0.8% 1,078,900 96,905,713 5,734.07 33.80 95,380 45,390
DCM 31.8 32.75 31.75 33.25 31.7 +950 +2.99% 5,899,800 17,337,850 1,025.91 10.22 751,950 850,500
LPS 22.95 23.85 23 24.55 22 +900 +3.92% 5,223,100 - - 26.24 122,500 0
MCH 141.8 142.6 142 142.8 141.7 +800 +0.56% 255,300 186,435,946 11,031.71 25.66 146,580 12,000
SSC 22 22.8 22.8 22.8 22.8 +800 +3.64% 100 302,597 17.91 24.52 0 0
VVS 89 89.8 89 90 88.4 +800 +0.9% 51,400 3,865,890 228.75 6.02 8,300 400
BSR 26.3 27 26.35 27.2 26.3 +700 +2.66% 7,274,900 135,197,092 7,999.83 25.96 743,530 1,100,000
VCK 29.5 30.2 29.5 30.4 29.4 +700 +2.37% 2,635,300 73,534,575 4,351.16 11.01 574,650 76,200
VTB 12.8 13.5 13.3 13.5 13.3 +700 +5.47% 2,400 145,861 8.63 9.36 0 0
PET 37 37.65 36.5 38 36.5 +650 +1.76% 170,400 5,826,103 344.74 16.34 0 0
HII 9 9.63 9 9.63 8.99 +630 +7% 782,100 709,375 41.97 13.98 11,200 0
PLX 35.15 35.75 35.45 36 35.1 +600 +1.71% 3,841,200 45,423,672 2,687.79 24.29 299,300 95,800
VFG 43.75 44.35 43.9 44.35 43.7 +600 +1.37% 1,700 1,849,954 109.46 5.76 300 100
DPM 22.3 22.85 22.3 22.95 22.2 +550 +2.47% 3,750,300 15,536,287 919.31 16.01 200,530 819,020
HHP 16.5 17 16.5 17 16.5 +500 +3.03% 1,135,600 1,471,424 87.07 34.07 81,200 39,500
NVT 7.49 7.98 8.01 8.01 7.98 +490 +6.54% 500 722,190 42.73 41.13 0 0
DHC 35.75 36.2 35.75 36.3 35.3 +450 +1.26% 156,400 3,846,236 227.59 9.08 45,100 33,800
MDG 37.8 38.25 37.95 38.35 37.95 +450 +1.19% 20,300 394,923 23.37 9.17 0 0
SFG 10.3 10.75 10.45 11 10.45 +450 +4.37% 300 514,896 30.47 16.07 0 0
AAM 7.03 7.45 7.03 7.52 7.03 +420 +5.97% 4,000 77,861 4.61 44.35 0 0
FUEFCV50 15 15.42 15.4 15.42 15.4 +420 +2.8% 1,800 - - - 0 0
APH 5.97 6.38 5.97 6.38 5.91 +410 +6.87% 519,700 1,555,982 92.07 9.51 16,700 11,000
CLL 27.1 27.5 27 27.7 27 +400 +1.48% 2,000 935,000 55.33 9.95 0 1,000
LHG 26.1 26.5 26.35 26.55 26.1 +400 +1.53% 147,700 1,325,318 78.42 5.19 4,700 100
PC1 20.05 20.45 20 20.5 20 +400 +2% 1,240,700 8,410,785 497.68 9.15 11,230 1,900
DHM 6.65 7 6.65 7 6.6 +350 +5.26% 3,100 241,750 14.30 41.92 0 0
ADP 23.5 23.8 23.5 23.8 23.5 +300 +1.28% 3,800 548,348 32.45 7.17 100 0
DPR 37.15 37.45 37.15 37.6 37.15 +300 +0.81% 205,900 3,253,878 192.54 11.26 1,900 9,000
DRL 41.7 42 41.85 44.5 41.85 +300 +0.72% 15,900 399,000 23.61 8.92 0 0
HPG 21.55 21.85 21.55 21.9 21.55 +300 +1.39% 13,387,600 184,478,775 10,915.90 11.07 4,037,400 2,835,750
MWG 72 72.3 71.6 72.9 71.2 +300 +0.42% 1,707,500 106,697,856 6,313.48 15.14 329,500 341,600
TCX 39.7 40 39.45 40.15 39.45 +300 +0.76% 1,538,300 110,978,133 6,566.75 14.74 490,510 741,160
TDM 59.9 60.2 59.8 60.2 57.6 +300 +0.5% 4,300 6,688,220 395.75 34.44 0 1,100
VNM 60.7 61 60.7 61.1 60.4 +300 +0.49% 1,874,400 127,487,282 7,543.63 15.14 608,390 1,216,320
SMC 9.86 10.15 9.86 10.15 9.86 +290 +2.94% 172,100 747,109 44.21 4.15 8,200 900
BWE 41.7 41.95 41.55 42 41.5 +250 +0.6% 9,000 9,226,007 545.92 11.22 0 3,500
ELC 14.25 14.5 14.3 14.5 14.1 +250 +1.75% 220,800 1,595,982 94.44 11.19 23,900 100
HID 3.58 3.83 3.83 3.83 3.83 +250 +6.98% 152,600 293,977 17.40 - 0 0
PTB 31 31.25 31.05 31.25 30.5 +250 +0.81% 42,400 3,137,721 185.66 4.21 0 22,600
RYG 8.25 8.5 8.6 8.6 7.81 +250 +3.03% 2,700 382,500 22.63 10.24 0 0
VID 4.3 4.53 4.55 4.55 4.26 +230 +5.35% 300 184,987 10.95 411.82 0 0
PTC 5.89 6.1 6.27 6.27 6.1 +210 +3.57% 3,000 196,369 11.62 4.02 0 0
ABT 50.1 50.3 50.1 50.3 50.1 +200 +0.4% 1,500 592,396 35.05 4.47 0 0
BID 36 36.2 36 36.35 35.85 +200 +0.56% 1,676,800 263,538,361 15,593.99 9.59 270,270 43,730
C47 8.7 8.9 9.05 9.05 8.8 +200 +2.3% 11,900 323,446 19.14 6.19 0 0
CNG 21.8 22 21.8 22 21.8 +200 +0.92% 4,600 772,185 45.69 14.25 0 0
CTR 74 74.2 74 74.5 72.8 +200 +0.27% 309,400 9,505,727 562.47 14.15 115,900 38,120
DCL 38.3 38.5 38 38.7 38 +200 +0.52% 762,300 2,812,080 166.40 144.19 0 0
HAS 10.5 10.7 10.2 10.7 9.77 +200 +1.9% 700 83,460 4.94 - 0 0
KDC 51.5 51.7 51.2 51.8 51 +200 +0.39% 37,100 14,287,052 845.39 28.67 6,730 11,000
PIT 8.6 8.8 8.8 8.8 8.8 +200 +2.33% 100 125,050 7.40 - 0 0
SHI 14.2 14.4 14.5 14.5 14.2 +200 +1.41% 211,600 2,447,274 144.81 48.65 1,700 0
SMB 40.2 40.4 40.3 40.4 40.3 +200 +0.5% 2,100 1,205,805 71.35 7.88 100 1,600
TN1 12.4 12.6 12.5 12.95 12.5 +200 +1.61% 1,400 757,203 44.80 2.84 0 0
VNL 18.8 19 19 19 19 +200 +1.06% 100 281,367 16.65 5.03 0 0
VPX 24.75 24.95 24.7 25.1 24.7 +200 +0.81% 521,800 46,781,250 2,768.12 10.84 36,460 16,900
CRE 6.4 6.57 6.4 6.57 6.3 +170 +2.66% 248,600 3,046,367 180.26 41.58 2,700 53,200
BRC 11 11.15 11.15 11.15 11.15 +150 +1.36% 300 137,981 8.16 6.64 100 0
CSV 21.2 21.35 21.5 21.5 21.15 +150 +0.71% 250,200 2,359,173 139.60 12.54 22,900 7,900
CTF 20.8 20.95 20.7 21 20.7 +150 +0.72% 325,900 2,003,948 118.58 220.53 58,800 2,500
DGW 41.8 41.95 41.8 42.9 41.8 +150 +0.36% 1,924,500 9,369,994 554.44 16.83 543,700 512,800
GIL 7.5 7.65 7.5 7.8 7.4 +150 +2% 265,700 777,211 45.99 24.06 13,600 3,000
ITD 11.65 11.8 11.65 11.8 11.6 +150 +1.29% 5,000 364,420 21.56 4.34 0 0
PVD 18.5 18.65 18.5 18.95 18.2 +150 +0.81% 5,784,200 17,302,392 1,023.81 12.10 242,540 2,647,990
SSB 17.85 18 17.9 18.25 17.55 +150 +0.84% 2,110,600 62,438,400 3,694.58 9.57 483,970 549,000
SSI 20.85 21 20.85 21.3 20.85 +150 +0.72% 13,825,100 63,027,349 3,729.43 10.23 792,860 831,980
TCI 9.29 9.44 9.29 9.5 9.15 +150 +1.61% 67,800 1,091,462 64.58 93.47 0 20,000
TSA 15.45 15.6 15.45 15.6 15.45 +150 +0.97% 59,000 643,110 38.05 22.16 2,600 0
TVS 14.05 14.2 13.7 14.25 13.7 +150 +1.07% 191,700 3,473,937 205.56 9.47 0 5,200
VGC 39.85 40 39.85 40.05 39.55 +150 +0.38% 98,400 17,934,000 1,061.18 12.78 200 14,100
VIB 14.9 15.05 14.9 15.05 14.8 +150 +1.01% 4,818,400 51,230,286 3,031.38 7.03 2,855,000 33,070
VIX 13.6 13.75 13.55 14 13.55 +150 +1.1% 40,291,200 35,375,842 2,093.25 3.89 1,437,590 975,300
VRC 11.2 11.35 11.15 11.5 11.15 +150 +1.34% 300 567,500 33.58 945.83 0 0
VSC 13.6 13.75 13.65 13.95 13.55 +150 +1.1% 7,139,900 5,147,592 304.59 14.98 131,400 132,100
KHP 9.65 9.79 9.69 9.88 9.69 +140 +1.45% 14,900 608,806 36.02 10.43 0 0
AAA 7.05 7.18 7.07 7.18 7.04 +130 +1.84% 1,036,300 2,827,073 167.28 7.43 6,400 34,820
CLW 48 48.1 48.1 48.1 48.1 +100 +0.21% 100 625,300 37.00 11.00 0 0
GVR 31.7 31.8 32 32.1 31.5 +100 +0.32% 1,414,300 127,200,000 7,526.63 25.44 0 195,600
HCM 26.4 26.5 26.5 26.8 26.35 +100 +0.38% 2,570,600 28,618,852 1,693.42 18.05 1,179,730 68,100
HSL 10.15 10.25 10.35 10.4 10.1 +100 +0.99% 146,600 395,315 23.39 - 0 10,100
KLB 11.9 12 11.6 12.25 11.6 +100 +0.84% 394,400 6,940,446 410.68 3.74 7,800 35,300
LIX 24.9 25 25.3 25.4 24.8 +100 +0.4% 20,700 1,620,000 95.86 9.04 10,900 0
MCP 28 28.1 28 28.1 28 +100 +0.36% 37,400 558,295 33.04 60.30 0 0
NHT 11.2 11.3 11.25 11.3 11.2 +100 +0.89% 2,700 271,242 16.05 5.62 0 0
NTC 128.3 128.4 128 128.6 128 +100 +0.08% 7,500 3,081,597 182.34 9.57 0 0
PHR 61.9 62 62.6 62.6 61.4 +100 +0.16% 334,400 8,400,950 497.10 19.12 0 161,800
SAB 44.85 44.95 44.85 45.05 44.6 +100 +0.22% 316,200 57,651,179 3,411.31 13.43 94,100 41,920
TEG 5.8 5.9 5.85 5.9 5.8 +100 +1.72% 22,100 712,759 42.18 31.89 0 0
TIP 17.5 17.6 17.5 17.65 17.5 +100 +0.57% 29,400 1,144,138 67.70 5.30 0 0
TRA 36.9 37 37 37 36.6 +100 +0.27% 1,700 3,067,340 181.50 7.07 0 0
TTA 11.3 11.4 11.1 11.4 11.1 +100 +0.88% 148,400 2,035,574 120.45 10.91 0 200
VCB 58 58.1 58 58.3 57.9 +100 +0.17% 2,867,600 485,464,723 28,725.72 15.08 405,070 1,898,490
VDS 11.7 11.8 11.65 11.85 11.65 +100 +0.85% 384,100 3,209,600 189.92 11.20 6,500 0
VOS 11.1 11.2 10.85 11.2 10.85 +100 +0.9% 435,600 1,568,000 92.78 5.14 0 59,700
VPB 27.3 27.4 27.3 27.55 27.05 +100 +0.37% 13,899,400 217,389,507 12,863.28 9.06 1,765,000 4,598,650
DTA 3.31 3.4 3.48 3.48 3.38 +90 +2.72% 1,000 61,403 3.63 309.09 0 0
HTN 9.67 9.76 9.67 9.9 9.6 +90 +0.93% 594,300 869,776 51.47 49.05 200 3,000
KMR 2.2 2.29 2.31 2.31 2.25 +90 +4.09% 32,400 130,250 7.71 26.02 0 0
CIG 7.05 7.13 7 7.13 6.9 +80 +1.13% 11,000 363,915 21.53 3.20 0 0
PHC 3.9 3.97 4.01 4.01 3.9 +70 +1.79% 38,500 201,207 11.91 9.08 0 0
ACC 4.45 4.51 4.45 4.59 4.4 +60 +1.35% 194,400 473,550 28.02 9.09 0 0
GMH 6.84 6.9 6.9 6.9 6.9 +60 +0.88% 100 113,850 6.74 6.39 0 0
ACB 22.25 22.3 22.3 22.35 22.2 +50 +0.22% 2,754,600 129,438,610 7,659.09 7.38 516,410 168,700
AGR 13 13.05 13 13.15 13 +50 +0.38% 88,000 2,979,469 176.30 23.22 0 800
BMC 11 11.05 11.3 11.3 10.9 +50 +0.45% 2,200 136,939 8.10 17.37 0 0
BSI 28.65 28.7 28.3 29 28.3 +50 +0.17% 186,200 7,746,174 458.35 14.26 0 22,300
DRC 10.05 10.1 10.05 10.1 10 +50 +0.5% 183,500 1,559,736 92.29 13.17 0 0
DXS 5.71 5.76 5.71 5.78 5.65 +50 +0.88% 1,800,000 3,335,634 197.37 9.78 0 540,700
FUESSVFL 28.94 28.99 28.93 28.99 28.82 +50 +0.17% 6,300 - - - 300 3,400
HPA 27.85 27.9 27.85 27.9 27.7 +50 +0.18% 39,300 7,951,500 470.50 4.77 100 5,000
HVN 22.5 22.55 22.5 22.7 22.5 +50 +0.22% 150,000 70,164,285 4,151.73 7.65 0 10,310
ILB 18.85 18.9 18.85 18.9 18.8 +50 +0.27% 6,200 721,970 42.72 7.16 0 0
MSH 30.45 30.5 30.4 30.5 30.35 +50 +0.16% 37,000 3,431,891 203.07 5.59 4,000 8,200
MZG 12.25 12.3 12.25 12.8 11.9 +50 +0.41% 945,800 1,576,332 93.27 11.13 58,800 41,200
NKG 10.7 10.75 10.7 10.8 10.65 +50 +0.47% 805,100 5,292,483 313.16 23.78 7,900 18,100
OCB 10.25 10.3 10.25 10.4 10.2 +50 +0.49% 2,390,900 31,543,854 1,866.50 6.89 134,100 1,868,560
TCB 31.9 31.95 31.9 32.25 31.85 +50 +0.16% 7,754,000 226,405,381 13,396.77 8.94 664,160 817,990
THG 28.9 28.95 28.9 28.95 28.8 +50 +0.17% 3,600 1,017,971 60.23 6.11 0 900
TV2 26 26.05 25.9 26.3 25.8 +50 +0.19% 38,300 1,759,057 104.09 18.59 6,800 400
VND 16 16.05 16 16.3 16 +50 +0.31% 5,912,400 24,432,914 1,445.73 12.09 122,110 415,770
VTO 10.55 10.6 10.55 10.6 10.45 +50 +0.47% 58,700 846,587 50.09 9.27 0 0
CCL 3.56 3.6 3.56 3.6 3.5 +40 +1.12% 39,600 235,938 13.96 8.39 0 0
DQC 9.66 9.7 9.64 9.7 9.64 +40 +0.41% 10,900 267,313 15.82 78.86 0 0
ITC 9.16 9.2 9.23 9.23 9.09 +40 +0.44% 23,400 882,602 52.22 18.00 0 0
PDV 8.3 8.34 8.23 8.34 8.23 +40 +0.48% 16,900 661,486 39.14 6.65 0 0
VPH 2.99 3.03 2.99 3.04 2.98 +40 +1.34% 17,600 288,934 17.10 - 0 1,400
GSP 9.82 9.85 9.84 9.85 9.66 +30 +0.31% 12,900 731,544 43.29 7.57 0 0
PLP 4.28 4.31 4.29 4.34 4.28 +30 +0.7% 32,900 387,899 22.95 10.49 0 800
SAM 6.1 6.13 6.1 6.13 5.68 +30 +0.49% 247,900 2,329,161 137.82 24.42 4,800 0
SRF 7.13 7.16 7.18 7.19 7.02 +30 +0.42% 15,500 241,913 14.31 12.12 0 0
VAB 9.05 9.08 9.01 9.09 9.01 +30 +0.33% 154,200 7,412,555 438.61 4.31 0 13,600
VNS 6.27 6.3 6.33 6.33 6.29 +30 +0.48% 26,000 427,513 25.30 11.15 400 0
FCM 3.04 3.06 3.04 3.06 3.02 +20 +0.66% 11,400 141,453 8.37 8.38 0 0
HAR 2.53 2.55 2.55 2.55 2.5 +20 +0.79% 67,800 243,994 14.44 14.25 1,400 0
HHV 9.9 9.92 9.89 9.98 9.88 +20 +0.2% 1,502,400 5,699,158 337.23 7.99 0 11,300
PTL 1.78 1.8 1.81 1.81 1.75 +20 +1.12% 6,900 180,000 10.65 15.00 0 0
SGT 9.49 9.51 9.05 9.53 9.01 +20 +0.21% 8,000 1,407,511 83.28 4.23 0 0
BKG 1.9 1.91 1.93 1.93 1.87 +10 +0.53% 92,900 136,773 8.09 13.55 0 0
DC4 6.6 6.61 6.61 6.66 6.6 +10 +0.15% 50,300 714,268 42.26 3.25 0 1,500
EVE 8.38 8.39 8.38 8.39 8.23 +10 +0.12% 2,600 352,210 20.84 8.98 200 0
ST8 2.05 2.06 2.05 2.06 2.03 +10 +0.49% 46,400 52,985 3.14 - 0 0
ABR 10.9 10.9 10.9 10.9 10.9 0 0.00% 100 218,000 12.90 14.63 0 0
ABS 2.9 2.9 2.93 2.93 2.9 0 0.00% 323,800 232,000 13.73 - 0 0
ADG 8.39 8.39 8.39 8.39 8.39 0 0.00% 300 179,383 10.61 9.54 0 0
AFX 10 10 10.05 10.15 9.98 0 0.00% 106,700 350,000 20.71 7.40 0 0
BCE 5.5 5.5 5.61 5.61 5.4 0 0.00% 2,200 230,999 13.67 2.15 0 0
BCM 42.4 42.4 42.95 42.95 42.15 0 0.00% 435,200 43,884,000 2,596.69 13.05 2,800 0
BFC 47 47 46.7 47.35 46.55 0 0.00% 76,300 2,686,896 158.99 9.64 0 23,300
BHN 31.4 31.4 31.4 31.4 31.4 0 0.00% 500 7,278,520 430.68 15.58 0 100
BMI 14.3 14.3 14.5 14.5 14.3 0 0.00% 76,600 2,152,831 127.39 9.73 500 3,200
CCI 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 385,904 22.83 6.82 0 0
CSM 13.2 13.2 13.25 13.3 12.8 0 0.00% 110,600 1,367,853 80.94 32.12 500 1,800
CTD 61.1 61.1 61.6 61.9 61.1 0 0.00% 129,200 6,832,399 404.28 13.40 5,800 1,310
DBT 13 13 13 13 13 0 0.00% 5,800 285,574 16.90 21.17 0 0
DMX 75 75 75 75.1 74.6 0 0.00% 181,700 - - 14.24 3,793,600 3,888,500
DSC 10.35 10.35 10.35 10.45 10.35 0 0.00% 10,100 2,882,182 170.54 8.16 0 0
DSE 22.45 22.45 22.4 22.55 22.4 0 0.00% 437,100 7,691,370 455.11 30.01 5,200 102,200
DVP 77.1 77.1 77.2 77.2 76.9 0 0.00% 15,100 3,084,000 182.49 9.12 0 0
DXG 11.5 11.5 11.45 11.6 11.15 0 0.00% 14,242,800 14,583,207 862.91 53.74 133,090 4,951,300
FCN 11.3 11.3 11.25 11.3 11.15 0 0.00% 289,500 1,779,061 105.27 56.22 10,100 500
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 300 - - - 0 0
GDT 15.85 15.85 15.85 15.85 15.8 0 0.00% 5,100 390,706 23.12 5.42 0 0
GEG 12.7 12.7 12.65 12.8 12.65 0 0.00% 102,100 5,495,500 325.18 7.31 300 6,500
GHC 23.9 23.9 24.4 24.4 23.8 0 0.00% 16,100 1,139,134 67.40 7.10 200 0
HAX 8.67 8.67 8.67 8.75 8.67 0 0.00% 28,100 931,502 55.12 298.97 0 1,500
HDB 27.35 27.35 27.4 27.5 27.15 0 0.00% 6,472,400 136,894,307 8,100.25 7.63 542,010 148,750
HDC 11.75 11.75 11.75 11.9 11.7 0 0.00% 731,700 2,699,121 159.71 3.30 0 3,200
HHS 10.7 10.7 10.7 10.7 10.35 0 0.00% 1,387,100 4,622,250 273.51 1.22 74,800 0
HNA 21.3 21.3 22.2 22.2 21.3 0 0.00% 300 5,010,446 296.48 10.53 0 0
HSG 10.6 10.6 10.55 10.7 10.55 0 0.00% 1,825,300 8,556,985 506.33 9.32 58,880 39,830
HVH 11.1 11.1 11 11.15 10.9 0 0.00% 269,100 796,344 47.12 11.53 0 4,100
ICT 17 17 17 17 17 0 0.00% 43,500 547,145 32.38 17.21 0 0
IMP 38.15 38.15 38.15 38.15 38.1 0 0.00% 1,200 5,875,442 347.66 19.31 0 0
KHG 4.86 4.86 4.86 4.86 4.82 0 0.00% 1,350,200 2,184,255 129.25 31.76 85,900 106,900
KSB 13.35 13.35 13.2 13.35 13.2 0 0.00% 295,300 1,527,823 90.40 11.36 0 100
LSS 7.99 7.99 8.04 8.04 7.99 0 0.00% 12,500 719,312 42.56 5.90 0 0
MCM 26.7 26.7 26.7 26.85 26.45 0 0.00% 7,700 2,937,000 173.79 15.13 0 0
NAB 11.3 11.3 11.3 11.35 11.2 0 0.00% 1,120,400 24,394,692 1,443.47 4.63 32,230 68,800
NHH 9.7 9.7 9.7 9.7 9.61 0 0.00% 3,300 1,095,751 64.84 7.54 0 0
NT2 20.45 20.45 20.5 20.55 20.4 0 0.00% 284,300 5,887,065 348.35 5.34 300 55,000
NTL 12.5 12.5 12.5 12.8 12.5 0 0.00% 417,100 1,524,749 90.22 93.98 0 70,000
ORS 13.7 13.7 13.6 13.8 13.6 0 0.00% 1,420,900 8,547,853 505.79 38.92 200 2,100
PGC 13.95 13.95 13.8 13.95 13.65 0 0.00% 14,600 841,733 49.81 11.57 1,000 0
PGI 23 23 23 23 23 0 0.00% 100 2,550,626 150.92 10.39 0 0
PNJ 38.4 38.4 38.3 39.75 37.3 0 0.00% 3,343,100 19,650,123 1,162.73 5.02 504,650 823,400
PPC 8.88 8.88 8.88 8.88 8.86 0 0.00% 44,400 2,847,044 168.46 17.24 0 5,600
QCG 10.95 10.95 10.95 11.2 10.9 0 0.00% 76,200 3,012,664 178.26 17.58 0 2,100
SJD 13.85 13.85 13.85 13.95 13.85 0 0.00% 18,400 955,631 56.55 5.95 0 0
SJS 56.3 56.3 56.3 56.5 52.4 0 0.00% 35,100 16,747,833 991.00 46.15 1,300 2,000
SVT 10.5 10.5 10.55 10.75 10.35 0 0.00% 25,400 181,765 10.76 6.77 0 0
TCL 29.2 29.2 29.2 29.2 29.05 0 0.00% 13,500 880,626 52.11 6.69 0 0
TDG 2.26 2.26 2.29 2.29 2.23 0 0.00% 53,200 54,717 3.24 9.58 0 0
TDW 47.5 47.5 47.5 47.5 47.5 0 0.00% 500 403,750 23.89 6.68 0 0
TLD 8.28 8.28 8.28 8.28 8.25 0 0.00% 28,300 643,698 38.09 9.72 0 0
TMT 11.25 11.25 10.9 11.25 10.5 0 0.00% 8,900 414,877 24.55 6.60 0 0
TVT 14.5 14.5 14.55 14.55 14.5 0 0.00% 1,300 304,500 18.02 7.80 0 0
TYA 17 17 17 17 17 0 0.00% 1,900 104,132 6.16 4.54 0 1,000
VCI 21.7 21.7 21.65 22.05 21.6 0 0.00% 5,096,700 25,003,433 1,479.49 11.70 244,430 95,200
VIP 9.76 9.76 9.75 9.76 9.7 0 0.00% 29,000 668,276 39.54 10.16 0 0
VMD 13.85 13.85 13.8 13.85 13.8 0 0.00% 800 213,848 12.65 5.05 0 0
VPD 20.7 20.7 20 21.5 20 0 0.00% 8,100 2,206,405 130.56 8.41 0 6,000
VSH 41.3 41.3 41.2 41.3 41.1 0 0.00% 4,600 9,756,763 577.32 11.31 0 3,010
YBM 10.25 10.25 10.25 10.25 10.25 0 0.00% 200 329,789 19.51 6.41 0 0
ADS 8.1 8.09 8.11 8.11 8.05 -10 -0.12% 30,600 618,033 36.57 6.39 0 0
APG 4.83 4.82 4.83 4.92 4.82 -10 -0.21% 119,000 1,077,858 63.78 200.83 0 500
DLG 2.17 2.16 2.17 2.18 2.15 -10 -0.46% 425,800 646,509 38.25 1.77 2,100 200
JVC 2.92 2.91 2.92 2.93 2.9 -10 -0.34% 52,800 327,375 19.37 6.55 1,600 7,500
LDG 2.66 2.65 2.66 2.7 2.65 -10 -0.38% 278,600 677,382 40.08 7.32 0 2,500
MHC 7.72 7.71 7.19 7.71 7.19 -10 -0.13% 42,600 351,951 20.83 2.04 0 0
OGC 2.17 2.16 2.17 2.19 2.16 -10 -0.46% 116,300 648,000 38.34 9.64 7,300 0
TDC 7.11 7.1 7.11 7.21 7.1 -10 -0.14% 25,900 903,319 53.45 3.35 0 500
VPG 1.72 1.71 1.71 1.73 1.7 -10 -0.58% 47,600 151,191 8.95 - 0 0
CCC 7.13 7.11 6.69 7.11 6.69 -20 -0.28% 2,000 291,901 17.27 7.21 0 0
CRC 5.26 5.24 5.25 5.26 5.2 -20 -0.38% 83,500 559,108 33.08 5.89 0 0
DAH 2.28 2.26 2.27 2.32 2.25 -20 -0.88% 98,100 190,292 11.26 - 0 0
EVG 4.24 4.22 4.24 4.27 4.15 -20 -0.47% 571,300 953,770 56.44 11.53 0 18,800
FUEMAVND 14.32 14.3 14.32 14.32 14.3 -20 -0.14% 300 - - - 0 300
IDI 4.85 4.83 4.85 4.9 4.6 -20 -0.41% 526,400 1,319,424 78.07 10.30 0 0
SBV 6.1 6.08 5.68 6.09 5.68 -20 -0.33% 600 174,436 10.32 - 0 0
TDH 3.3 3.28 3.27 3.3 3.25 -20 -0.61% 23,300 369,501 21.86 3.41 0 0
TLH 3.75 3.73 3.75 3.8 3.67 -20 -0.53% 106,500 418,954 24.79 82.89 0 600
BTP 7.38 7.35 7.4 7.4 7.35 -30 -0.41% 5,800 444,569 26.31 10.44 0 0
HPX 4.1 4.07 4.12 4.12 4.07 -30 -0.73% 173,400 1,237,966 73.25 10.49 0 0
AAT 2.27 2.23 2.22 2.27 2.2 -40 -1.76% 9,800 157,927 9.34 6.66 0 0
HAP 7.45 7.41 7.45 7.45 7.05 -40 -0.54% 35,500 822,082 48.64 - 5,100 0
LCG 7.1 7.06 7.1 7.13 7.06 -40 -0.56% 536,200 1,458,611 86.31 10.34 100 81,000
ASP 13.95 13.9 13.95 13.95 13.5 -50 -0.36% 176,400 519,020 30.71 37.17 0 8,600
CII 14.45 14.4 14.55 14.6 14.35 -50 -0.35% 3,671,300 9,676,588 572.58 73.47 15,970 54,500
CTG 30.8 30.75 30.8 30.95 30.7 -50 -0.16% 4,343,500 238,833,548 14,132.16 6.90 135,210 861,620
CTI 16.75 16.7 16.8 16.8 16.6 -50 -0.30% 177,600 1,157,308 68.48 7.40 0 1,100
DRH 1.7 1.65 1.71 1.78 1.65 -50 -2.94% 296,500 204,118 12.08 - 0 0
DSN 37 36.95 36.25 37 36.25 -50 -0.14% 1,100 446,467 26.42 6.49 0 0
DTL 10.65 10.6 10.65 10.65 10.6 -50 -0.47% 700 642,688 38.03 - 0 0
EVF 12.1 12.05 12.1 12.1 12 -50 -0.41% 522,300 9,164,818 542.30 10.73 0 0
FIT 2.97 2.92 2.98 2.98 2.89 -50 -1.68% 414,800 992,604 58.73 24.75 0 0
FTS 21.8 21.75 21.8 22.1 21.55 -50 -0.23% 484,800 8,289,920 490.53 18.73 10,880 19,100
HAG 14 13.95 13.9 13.95 13.85 -50 -0.36% 671,200 17,680,220 1,046.17 - 29,570 14,400
HMC 10.7 10.65 10.7 10.85 10.6 -50 -0.47% 12,000 290,745 17.20 9.31 0 0
HUB 13.1 13.05 13.15 13.15 13.05 -50 -0.38% 6,900 394,670 23.35 5.96 0 500
LBM 27.9 27.85 27.55 27.9 27.55 -50 -0.18% 2,600 1,392,500 82.40 7.84 1,000 0
MBB 20.2 20.15 20.2 20.25 20.1 -50 -0.25% 7,453,700 186,654,485 11,044.64 6.06 566,900 546,560
MIG 15.85 15.8 15.8 15.85 15.75 -50 -0.32% 15,600 3,341,755 197.74 10.17 0 4,000
MSB 13.15 13.1 13.1 13.2 13.05 -50 -0.38% 3,294,100 40,872,000 2,418.46 7.26 389,780 686,200
PAC 14.85 14.8 14.9 14.9 14.65 -50 -0.34% 79,800 1,134,829 67.15 9.74 400 2,200
PDR 12.05 12 11.95 12.05 11.9 -50 -0.41% 3,548,200 11,973,713 708.50 22.47 26,020 44,700
SCR 4.5 4.45 4.5 4.51 4.44 -50 -1.11% 568,400 1,916,148 113.38 25.14 0 2,600
SGR 10.1 10.05 9.76 10.05 9.76 -50 -0.50% 15,900 702,244 41.55 8.54 300 2,800
SHB 11.9 11.85 11.85 11.9 11.8 -50 -0.42% 26,743,200 63,322,890 3,746.92 4.55 261,720 2,189,600
TCM 16.9 16.85 16.9 16.95 16.65 -50 -0.30% 375,100 1,982,211 117.29 7.80 9,100 100
TCT 17.7 17.65 17.65 17.65 17.65 -50 -0.28% 100 225,708 13.36 8.85 0 0
TPB 14.55 14.5 14.55 14.65 14.5 -50 -0.34% 5,559,300 40,223,680 2,380.10 5.43 62,100 134,100
TPC 13.25 13.2 13.7 13.7 13 -50 -0.38% 10,500 221,984 13.14 37.82 0 0
TSC 1.99 1.94 1.99 1.99 1.94 -50 -2.51% 134,600 381,906 22.60 - 0 0
CMX 4.7 4.64 4.71 4.71 4.6 -60 -1.28% 55,700 472,811 27.98 7.03 1,500 1,000
FUEVFVND 34.1 34.04 34.1 34.1 33.82 -60 -0.18% 443,000 - - - 231,760 377,490
GTA 8.56 8.5 8.99 8.99 8.5 -60 -0.70% 200 83,555 4.94 14.03 0 0
IJC 7.15 7.09 7.1 7.17 7.09 -60 -0.84% 1,853,100 4,463,727 264.13 5.38 30,300 1,700
YEG 7.37 7.31 7.31 7.44 7.3 -60 -0.81% 237,800 1,500,205 88.77 17.32 800 1,000
CKG 5.79 5.72 5.65 5.83 5.65 -70 -1.21% 6,100 925,539 54.77 8.31 0 0
FIR 3.68 3.61 3.68 3.69 3.55 -70 -1.90% 111,000 255,117 15.10 128.93 0 500
SKG 7.77 7.7 7.7 7.7 7.55 -70 -0.90% 49,400 512,032 30.30 10.68 300 0
FUETCC50 14.69 14.61 14.58 14.61 14.57 -80 -0.54% 1,000 - - - 0 0
HQC 2.14 2.06 2.12 2.13 2.05 -80 -3.74% 6,973,400 1,187,795 70.28 16.89 9,540 1,100
TTF 1.66 1.57 1.66 1.66 1.55 -90 -5.42% 2,091,300 617,846 36.56 58.15 21,200 2,600
BAF 32.2 32.1 32 32.15 31.85 -100 -0.31% 1,131,800 11,710,879 692.95 64.33 72,700 107,400
BIC 21.65 21.55 21.6 21.6 21.5 -100 -0.46% 1,300 4,354,545 257.67 7.91 0 100
BVB 11.75 11.65 11.75 11.8 11.55 -100 -0.85% 559,700 - - 16.67 0 0
CDC 19.5 19.4 19.5 19.6 19.2 -100 -0.51% 160,200 2,047,579 121.16 54.80 19,400 0
CTS 22.4 22.3 22.65 22.9 22.2 -100 -0.45% 1,183,800 4,743,064 280.65 8.21 49,100 44,300
DBD 47.1 47 47.1 47.1 46.5 -100 -0.21% 2,400 4,440,995 262.78 17.58 0 200
DMC 59.8 59.7 59.7 59.7 59.7 -100 -0.17% 100 2,073,230 122.68 12.29 0 0
FMC 33.65 33.55 33.7 33.7 33.55 -100 -0.30% 2,500 2,193,797 129.81 6.29 0 0
NO1 4.5 4.4 4.5 4.5 4.2 -100 -2.22% 43,600 108,239 6.40 13.84 0 0
NVL 13 12.9 12.9 13.05 12.7 -100 -0.77% 7,820,400 30,986,677 1,833.53 14.88 209,450 1,562,120
PGV 21.45 21.35 20.85 21.35 20.75 -100 -0.47% 8,400 23,986,043 1,419.29 6.45 0 7,800
POW 12.85 12.75 12.9 12.95 12.75 -100 -0.78% 6,161,800 39,115,033 2,314.50 14.64 52,920 1,920,200
REE 45.75 45.65 45.8 45.8 45.55 -100 -0.22% 135,900 28,458,166 1,683.92 9.78 28,670 1,960
SBA 24.95 24.85 24.6 24.85 24.4 -100 -0.40% 1,000 1,503,133 88.94 8.86 0 0
SGN 53.5 53.4 53 53.4 51 -100 -0.19% 5,200 1,788,825 105.85 10.12 0 0
SIP 48.9 48.8 48.9 49.05 48.8 -100 -0.20% 27,700 11,815,112 699.12 9.81 6,320 400
SZL 52.5 52.4 52.6 52.6 51.9 -100 -0.19% 38,600 1,485,663 87.91 12.73 0 0
TCH 12.2 12.1 12.15 12.3 12.1 -100 -0.82% 2,864,200 11,036,522 653.05 46.36 26,760 329,300
VCG 15.65 15.55 15.65 15.75 15.55 -100 -0.64% 1,286,100 10,856,641 642.40 2.74 32,020 60
VHC 52.3 52.2 52.5 52.5 52 -100 -0.19% 356,100 10,933,455 646.95 8.26 4,090 6,640
FUEKIV30 13.72 13.61 13.42 13.61 13.4 -110 -0.80% 2,000 - - - 600 620
TNH 8.14 8.03 8.1 8.18 7.99 -110 -1.35% 281,500 1,330,787 78.74 - 100,300 55,400
ASM 5.47 5.35 5.45 5.47 5.35 -120 -2.19% 373,600 2,178,489 128.90 53.50 500 119,700
FUEVN100 25.92 25.8 25.99 25.99 25.6 -120 -0.46% 19,200 - - - 1,100 14,300
SHA 3.92 3.8 3.92 3.92 3.8 -120 -3.06% 2,100 133,451 7.90 7.97 0 0
FUESSV30 24.94 24.8 24.94 24.94 24.59 -140 -0.56% 6,700 - - - 4,970 8,240
AAN 15.85 15.7 15.8 15.85 15.65 -150 -0.95% 242,700 1,438,904 85.14 12.66 0 0
E1VFVN30 35.4 35.25 35.35 35.35 35.06 -150 -0.42% 1,246,000 - - - 386,100 1,144,060
EIB 16.9 16.75 16.9 17 16.75 -150 -0.89% 3,755,100 31,200,570 1,846.19 27.46 41,560 42,600
KDH 17.35 17.2 17.35 17.45 17.15 -150 -0.86% 3,006,400 19,302,096 1,142.14 19.77 52,770 1,002,610
KOS 34.1 33.95 34.05 34.05 33.4 -150 -0.44% 289,800 7,349,541 434.88 385.80 2,800 1,000
NAF 48.55 48.4 48.5 48.6 48.05 -150 -0.31% 823,900 2,961,208 175.22 18.86 250,000 3,000
NBB 17.15 17 17.15 17.15 16.95 -150 -0.87% 23,400 1,708,086 101.07 191.01 0 0
NNC 40.8 40.65 40.25 40.75 40.2 -150 -0.37% 33,500 891,048 52.72 6.62 0 0
SCS 43.95 43.8 43.55 44.05 43.55 -150 -0.34% 62,400 4,515,678 267.20 6.16 1,400 24,900
SHP 31.45 31.3 31.2 31.5 31.2 -150 -0.48% 4,200 3,167,759 187.44 11.05 0 0
NHA 7.9 7.72 7.9 7.9 7.72 -180 -2.28% 57,400 550,180 32.56 4.56 0 0
AGG 10.55 10.35 10.5 10.5 10.35 -200 -1.90% 265,800 1,682,166 99.54 4.44 0 7,000
AST 63.5 63.3 65.5 65.5 63.1 -200 -0.31% 1,400 3,418,196 202.26 11.81 900 900
CMG 23.5 23.3 23.3 23.95 23.3 -200 -0.85% 100,300 5,426,381 321.09 13.13 5,200 19,100
DBC 16.95 16.75 16.75 16.95 16.5 -200 -1.18% 769,600 7,220,029 427.22 4.28 6,520 66,600
DIG 10.45 10.25 10.5 10.6 10.25 -200 -1.91% 4,576,100 8,163,420 483.04 10.37 21,580 521,700
DPG 28.8 28.6 28.5 28.8 28.1 -200 -0.69% 208,100 3,391,591 200.69 8.92 300 5,900
FPT 72.4 72.2 72.4 72.5 72 -200 -0.28% 4,273,000 123,774,368 7,323.93 13.84 2,409,500 1,515,080
FUEMITEC 11 10.8 11 11 10.8 -200 -1.82% 900 - - - 0 0
HCD 6.3 6.1 6.3 6.3 6.07 -200 -3.17% 83,500 281,807 16.67 11.25 900 200
HT1 12.4 12.2 12.4 12.4 12 -200 -1.61% 223,000 4,655,397 275.47 17.02 24,800 4,200
KBC 27.2 27 27.1 27.2 26.9 -200 -0.74% 632,800 25,427,378 1,504.58 11.02 26,160 140,570
MSN 68.6 68.4 68.4 68.6 68.1 -200 -0.29% 3,124,600 99,889,623 5,910.63 25.24 1,272,470 1,597,870
PGD 22 21.8 22.5 22.5 21.55 -200 -0.91% 800 2,158,141 127.70 13.81 0 0
SBG 14.35 14.15 14.5 14.55 14.15 -200 -1.39% 325,300 848,999 50.24 18.45 7,400 13,800
SBT 23 22.8 23 23 22.7 -200 -0.87% 1,033,900 20,666,263 1,222.86 27.34 20,840 75,800
SFI 27.6 27.4 26 27.4 26 -200 -0.72% 3,800 675,329 39.96 7.07 0 0
SZC 20.1 19.9 20.3 20.3 19.9 -200 -1.00% 276,600 3,581,719 211.94 11.28 0 33,800
FUEMAV30 24.37 24.16 24.16 24.16 23.94 -210 -0.86% 2,100 - - - 1,700 1,100
TNI 5.71 5.5 5.83 5.84 5.33 -210 -3.68% 42,000 288,750 17.09 6.60 2,400 4,800
D2D 29.25 29 29.2 29.4 29 -250 -0.85% 28,100 877,533 51.93 3.86 0 200
FUEDCMID 12.29 12.04 12.05 12.05 11.85 -250 -2.03% 10,800 - - - 300 8,900
GEX 24.8 24.55 24.9 25.1 24.2 -250 -1.01% 7,177,700 32,122,972 1,900.77 14.99 332,450 123,900
TCO 10.9 10.65 10.9 10.95 10.65 -250 -2.29% 214,400 610,465 36.12 8.93 2,000 1,800
TVB 6.75 6.5 6.8 6.95 6.33 -250 -3.70% 11,600 709,290 41.97 34.03 0 0
VBB 11.35 11.1 11.35 11.35 11.1 -250 -2.20% 51,300 - - 6.99 0 0
STK 8.06 7.8 8.02 8.25 7.5 -260 -3.23% 50,200 1,202,253 71.14 21.85 700 0
LGL 4.77 4.5 4.57 4.76 4.5 -270 -5.66% 19,900 231,737 13.71 11.34 0 0
SVD 4.6 4.32 4.28 4.32 4.28 -280 -6.09% 1,600 119,258 7.06 93.91 0 0
TNT 9.98 9.7 9.9 9.9 9.7 -280 -2.81% 33,600 494,700 29.27 36.19 0 0
ACL 12.3 12 11.5 12 11.5 -300 -2.44% 500 601,908 35.62 17.57 0 0
ANT 18.9 18.6 18.6 18.9 18.5 -300 -1.59% 12,900 546,995 32.37 3.17 0 0
DHG 95.8 95.5 95.8 95.8 95.3 -300 -0.31% 7,300 12,486,250 738.83 15.14 0 2,000
PAN 18.8 18.5 18.7 18.8 18.3 -300 -1.60% 1,504,300 4,637,454 274.41 6.03 171,400 270,300
PDN 87.9 87.6 88 88 87.6 -300 -0.34% 1,600 4,867,566 288.02 11.92 0 0
TMP 53.1 52.8 52.8 52.8 52.8 -300 -0.56% 1,000 3,696,000 218.70 11.64 0 800
TNC 26.35 26.05 26.05 26.05 26.05 -300 -1.14% 100 501,463 29.67 13.69 0 0
ANV 16.65 16.3 16.55 16.75 16.3 -350 -2.10% 356,100 4,339,969 256.80 4.34 10,000 15,500
CHP 26.15 25.8 26.15 26.15 25.6 -350 -1.34% 4,200 4,067,578 240.69 9.28 0 0
HDG 17 16.65 17 17.15 16.6 -350 -2.06% 1,450,400 6,775,840 400.94 8.00 100 201,800
VNG 6.08 5.7 5.71 6.43 5.67 -380 -6.25% 2,200 554,477 32.81 85.07 0 0
FUESSV50 29.89 29.5 29.49 29.5 29.4 -390 -1.30% 1,000 - - - 0 600
DHA 51.5 51.1 51.1 52 51.1 -400 -0.78% 17,700 752,247 44.51 6.85 0 1,700
GEE 61 60.6 61.1 61.5 60.4 -400 -0.66% 788,200 38,814,252 2,296.70 6.79 26,810 12,600
PMG 6.6 6.2 6.2 6.2 6.2 -400 -6.06% 2,200 287,285 17.00 13.90 0 0
SVC 16.5 16.1 16.75 16.75 16.1 -400 -2.42% 300 1,501,611 88.85 3.35 0 100
HTV 11.9 11.45 11.1 11.9 11.1 -450 -3.78% 900 150,041 8.88 9.45 0 0
NLG 25.5 25 25.3 25.5 24.6 -500 -1.96% 3,372,100 12,127,435 717.60 18.34 958,100 1,945,380
RAL 76 75.5 76 76 75.5 -500 -0.66% 3,900 1,777,830 105.20 4.92 0 0
STB 76.6 76.1 76.5 77 75.9 -500 -0.65% 1,868,400 143,464,916 8,489.05 24.16 309,840 734,600
VTP 52 51.5 52 52 51.4 -500 -0.96% 216,900 10,397,086 615.21 17.99 10,830 33,380
SPM 9.4 8.8 8.8 8.8 8.8 -600 -6.38% 100 121,176 7.17 - 0 0
TLG 51.5 50.9 51.4 51.4 50.4 -600 -1.17% 127,100 4,913,293 290.73 12.75 1,000 15,500
LPB 49.65 49 49.75 49.75 48.3 -650 -1.31% 2,628,400 146,376,823 8,661.35 12.81 471,200 83,700
HAH 46.75 46.05 46.75 46.85 46 -700 -1.50% 471,700 8,834,250 522.74 6.74 4,400 206,400
TAL 23.9 23.2 23.9 23.9 23.2 -700 -2.93% 55,900 11,692,793 691.88 11.96 9,250 13,900
VDP 26 25.3 25.1 27 25 -700 -2.69% 1,500 558,710 33.06 8.76 0 0
FUEKIVFS 18.19 17.44 17.44 17.44 17.44 -750 -4.12% 100 - - - 100 0
VRE 27 26.2 27 27.25 26 -800 -2.96% 5,616,000 59,534,742 3,522.77 9.24 151,940 1,655,390
BMP 142 141.1 141.5 142 140.5 -900 -0.63% 65,400 11,550,578 683.47 9.40 2,250 6,200
GEL 28 27.1 28 28.2 27.1 -900 -3.21% 1,276,600 24,119,000 1,427.16 44.57 92,000 0
VHM 74.5 73.6 74.5 75.5 72.9 -900 -1.21% 6,827,700 604,611,047 35,775.80 7.22 1,350,980 1,761,690
VSI 19.6 18.6 18.3 18.6 18.3 -1,000 -5.10% 3,100 245,520 14.53 7.55 0 0
BVH 64.1 63 64.2 64.2 63 -1,100 -1.72% 300,800 46,766,334 2,767.24 16.49 500 31,200
DTT 16.95 15.8 15.8 15.8 15.8 -1,150 -6.78% 100 128,799 7.62 9.62 0 0
TRC 87 85.8 86.9 87 85.8 -1,200 -1.38% 54,500 2,574,000 152.31 10.07 0 0
DGC 47 45.65 47 47 45.6 -1,350 -2.87% 947,700 17,336,885 1,025.85 6.17 26,500 17,600
L10 22.9 21.5 22.8 22.8 21.5 -1,400 -6.11% 1,400 210,485 12.45 5.59 0 0
TDP 34.6 33 32.25 34.6 32.25 -1,600 -4.62% 279,900 3,092,086 182.96 30.14 8,400 0
CRV 25 23.35 23.35 23.4 23.35 -1,650 -6.60% 4,500 16,050,787 949.75 206.64 0 0
GMD 76.8 75 76.8 77.2 75 -1,800 -2.34% 934,600 32,466,938 1,921.12 19.54 52,650 252,300
VPI 60.5 58.6 60.4 60.5 58.3 -1,900 -3.14% 2,866,700 18,754,905 1,109.76 47.99 58,300 203,700
TCR 2.17 0 0 0.00% - 22,493 1.33 - 0 0
DXV 3.2 0 0 0.00% - 31,680 1.87 - 0 0
HU1 5 0 0 0.00% - 125,000 7.40 - 0 0
VCA 6.5 0 0 0.00% - 98,718 5.84 - 0 0
SMA 6.8 0 0 0.00% - 138,399 8.19 - 0 0
FUCVREIT 7.25 0 0 0.00% - - - - 0 0
DAT 7.94 0 0 0.00% - 549,673 32.53 - 0 0
VPS 8.72 0 0 0.00% - 213,298 12.62 - 0 0
PJT 9.19 0 0 0.00% - 228,673 13.53 - 0 0
CMV 9.65 0 0 0.00% - 175,204 10.37 - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUETPVND 10.24 0 0 0.00% - - - - 0 0
SAV 12.55 0 0 0.00% - 348,018 20.59 - 0 0
FUEKIVND 12.59 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUEIP100 13.34 0 0 0.00% - - - - 0 0
C32 15.9 0 0 0.00% - 477,927 28.28 - 0 0
LM8 15.9 0 0 0.00% - 149,280 8.83 - 0 0
ASG 16.3 0 0 0.00% - 1,479,790 87.56 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.02 - 0 0
SC5 16.65 0 0 0.00% - 249,475 14.76 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
HTI 18.6 0 0 0.00% - 464,055 27.46 - 0 0
LAF 19.6 0 0 0.00% - 298,469 17.66 - 0 0
OPC 20 0 0 0.00% - 1,281,018 75.80 - 0 0
HTL 21.4 0 0 0.00% - 256,800 15.20 - 0 0
CVT 26.65 0 0 0.00% - 977,812 57.86 - 0 0
COM 26.8 0 0 0.00% - 378,433 22.39 - 0 0
PNC 27.8 0 0 0.00% - 300,222 17.76 - 0 0
QNP 31.4 0 0 0.00% - 1,268,872 75.08 - 0 0
ACG 31.9 0 0 0.00% - 4,810,135 284.62 - 0 0
TBC 32 0 0 0.00% - 2,032,000 120.24 - 0 0
HRC 32.1 0 0 0.00% - 969,633 57.37 - 0 0
TTE 33.95 0 0 0.00% - 967,249 57.23 - 0 0
TMS 35.9 0 0 0.00% - 6,200,740 366.91 - 0 0
TIX 39 0 0 0.00% - 1,170,000 69.23 - 0 0
BTT 40 0 0 0.00% - 540,000 31.95 - 0 0
CLC 56 0 0 0.00% - 1,467,625 86.84 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 813.38 - 0 0
NSC 65 0 0 0.00% - 1,142,344 67.59 - 0 0
VCF 308.9 0 0 0.00% - 8,210,295 485.82 - 0 0
合計 8,635,825,603 510,995.60 40,256,860 60,481,870
▼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