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

2026/07/28 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 1,680.62
+11.61/+0.70%
売買高（相対取引を含む） 805,989,839 株
（前日比 +26.84%）
値上がり銘柄数 202
値下がり銘柄数 137
変わらず銘柄数 88
総銘柄数 427
売買代金（相対取引を含む） 19,197,237 百万VND
（前日比 +31.71%）
前日終値 1669.01 (07/27) 
始値 1653.51
高値  1684.54
安値 1651.20 
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) 116,644,180 102,655,410 13,988,770
VNX Allshare 2,709.00 +24.57 +0.92% VNSML 1,208.92 +7.97 +0.66% VN50Growth 965.16 +9.85 +1.03%
VN30 1,824.35 +17.85 +0.99% VNALL 1,722.05 +15.48 +0.91% VN Diamond 2,087.88 +23.53 +1.14%
VNMID 1,826.22 +28.21 +1.57% VNFIN Lead 2,603.84 +26.74 +1.04% VNMITECH 739.46 +8.86 +1.21%
VN100 1,745.18 +15.96 +0.92% VNFIN Select 2,793.94 +20.56 +0.74% VNDIVIDEND 837.88 +15.32 +1.86%
VNSHINE 771.00 +10.61 +1.4%
産業トレンド
+0.16 +0.48 +0.09 +0.49 +0.28 +0.41
+0.26 +0.38 +1.15 +1.07 +0.55 - -
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（2026/07/28 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
CTD 55.2 57.6 55 57.8 55 +2,400 +4.35% 462,600 6,441,017 400.06 12.63 176,100 17,830
SRC 37.6 39.9 39.9 39.9 39.9 +2,300 +6.12% 100 1,455,621 90.41 45.50 0 0
STG 32.95 35.15 35.15 35.15 35.15 +2,200 +6.68% 100 3,453,605 214.51 11.76 0 0
MWG 63.3 65.2 63.9 65.9 62.5 +1,900 +3% 6,958,300 96,219,920 5,976.39 13.66 1,468,720 1,390,840
MSN 63.9 65.7 63.2 66.4 63.2 +1,800 +2.82% 5,574,000 95,946,612 5,959.42 24.24 1,794,920 356,300
DHC 29.5 31.25 29.5 31.55 29 +1,750 +5.93% 787,700 3,320,301 206.23 7.84 572,100 206,980
VNM 57.9 59.6 57.7 59.6 57.7 +1,700 +2.94% 5,256,600 124,561,345 7,736.73 14.80 2,593,100 380,480
RAL 77.9 79.5 78 79.5 78 +1,600 +2.05% 300 1,872,020 116.27 5.18 0 0
MCH 137.5 138.9 137.5 139.4 135.5 +1,400 +1.02% 805,000 181,598,547 11,279.41 25.00 622,400 65,100
FDC 22.85 24.2 24.2 24.2 24.2 +1,350 +5.91% 100 934,846 58.06 4.36 0 0
SSC 24.05 25.4 22.4 25.4 22.4 +1,350 +5.61% 1,300 337,103 20.94 27.31 0 0
DCM 29 30.3 29 30.3 28.7 +1,300 +4.48% 2,133,000 16,040,820 996.32 9.46 775,400 86,000
QNP 30.6 31.9 31.9 31.9 31.9 +1,300 +4.25% 100 1,289,077 80.07 9.03 0 0
VCI 18.45 19.7 18.2 19.7 18.15 +1,250 +6.78% 16,485,000 22,698,969 1,409.87 10.63 3,873,600 5,656,300
VSI 16.85 18 15.85 18 15.85 +1,150 +6.82% 7,100 237,600 14.76 7.31 0 0
VND 15.35 16.4 15.2 16.4 14.9 +1,050 +6.84% 18,132,300 24,965,718 1,550.67 12.35 2,395,200 922,530
CTR 68 69 66.7 69 66 +1,000 +1.47% 296,700 8,839,558 549.04 13.16 146,400 56,600
GEL 22.75 23.75 22.5 24.15 22.25 +1,000 +4.4% 1,481,400 21,137,500 1,312.89 39.06 425,400 175,500
SSI 22 23 21.8 23.3 21.7 +1,000 +4.55% 30,411,300 57,525,248 3,573.00 11.20 4,185,300 4,159,860
BHN 28.7 29.65 28.5 29.65 28.5 +950 +3.31% 400 6,872,870 426.89 14.71 0 0
DSN 35.8 36.75 35.8 36.75 35.5 +950 +2.65% 4,900 444,051 27.58 6.45 0 1,400
DPG 26.05 26.95 26 27.3 25.5 +900 +3.45% 304,900 3,195,922 198.50 8.40 93,900 13,100
SVC 16.8 17.7 17.9 17.9 16.5 +900 +5.36% 800 1,650,840 102.54 3.69 0 0
VHM 131 131.9 130 132.3 128.9 +900 +0.69% 2,674,400 541,767,643 33,650.16 12.93 500,640 22,987,960
VGC＊ 34.9 35.75 34 35.75 34 +850 +2.44% 496,300 16,028,513 995.56 11.42 59,300 47,200
ABT 50 50.8 49.15 50.8 49.15 +800 +1.6% 6,400 598,285 37.16 4.51 600 2,500
DGW 33.15 33.95 31.45 34.2 31.45 +800 +2.41% 671,800 7,508,416 466.36 13.62 325,300 59,300
FPT 62.2 63 61.9 63.7 61.5 +800 +1.29% 5,399,400 108,002,565 6,708.23 12.08 1,448,830 771,510
VPD 20.7 21.5 20.7 21.8 20.7 +800 +3.86% 3,300 2,291,677 142.34 8.73 0 0
ASP 10.85 11.6 11.55 11.6 10.7 +750 +6.91% 825,200 433,139 26.90 31.02 2,900 0
CSV 20 20.75 19.5 21.1 19.25 +750 +3.75% 571,800 2,292,873 142.41 12.19 65,800 11,300
DGC 36 36.75 35.9 37.25 35.85 +750 +2.08% 957,900 13,956,857 866.89 4.96 15,600 346,100
FTS 20.1 20.85 19.9 21.1 19.7 +750 +3.73% 1,331,000 7,946,889 493.60 17.96 194,600 114,600
ANV 16.15 16.85 15.7 16.85 15.7 +700 +4.33% 565,800 4,486,409 278.66 4.49 222,700 58,800
ELC 14.3 15 13.5 15 13.5 +700 +4.9% 651,000 1,651,015 102.55 11.57 446,700 60,540
SMC 10 10.7 9.6 10.7 9.6 +700 +7% 255,800 787,593 48.92 4.37 9,500 15,000
BSI 26.25 26.9 25.5 27.5 25.5 +650 +2.48% 634,900 7,260,352 450.95 13.37 67,200 57,200
HPG 20.35 21 20.15 21 20.1 +650 +3.19% 29,151,700 177,302,255 11,012.56 10.64 13,473,960 1,801,970
SPM 9.55 10.2 9.3 10.2 9.2 +650 +6.81% 2,800 140,454 8.72 - 0 0
FUEMITEC 10.36 11 10.36 11 10.36 +640 +6.18% 200 - - - 0 0
GEX 20.3 20.9 19.7 21.45 19.7 +600 +2.96% 11,534,000 27,347,051 1,698.57 12.76 2,129,150 1,739,540
GMD 72.3 72.9 72 73.4 71.5 +600 +0.83% 829,700 31,091,493 1,931.15 18.99 400,300 174,800
HDG 15.5 16.1 15.2 16.2 15.2 +600 +3.87% 1,315,800 6,552,013 406.96 7.73 504,600 10,600
NLG 20 20.6 19.8 20.8 19.15 +600 +3% 2,768,600 9,993,006 620.68 15.11 1,266,600 649,500
TCX 37.5 38.1 37.2 38.9 36.5 +600 +1.6% 1,899,900 105,706,672 6,565.63 14.04 492,800 1,093,400
UIC 54.5 55.1 54.7 55.5 54.7 +600 +1.1% 1,200 457,330 28.41 4.51 0 0
VHC 53.2 53.8 52.6 54 52.6 +600 +1.13% 89,900 11,268,580 699.91 8.51 24,700 19,700
HAS 8.33 8.9 7.76 8.9 7.76 +570 +6.84% 5,100 69,420 4.31 - 0 3,600
BSR 23.7 24.25 23.5 24.4 23.5 +550 +2.32% 7,215,200 121,427,017 7,542.05 23.32 1,602,090 282,600
KDH 16.4 16.95 16.2 17.25 16.2 +550 +3.35% 5,514,600 19,021,543 1,181.46 19.48 3,098,160 99,300
NAF 47.45 48 47.4 48.15 47.05 +550 +1.16% 806,800 2,936,736 182.41 18.71 421,000 25,000
SIP 46.6 47.15 46.2 47.15 46.2 +550 +1.18% 61,600 11,415,625 709.05 9.48 6,400 4,300
SVT 10.25 10.8 10.25 10.8 10.2 +550 +5.37% 125,000 186,959 11.61 6.96 0 0
VIX 11.75 12.3 11.7 12.55 11.55 +550 +4.68% 55,966,200 2,316,587 143.89 3.48 5,079,700 6,741,700
AGR 12.25 12.75 12.1 12.9 12.1 +500 +4.08% 472,200 2,910,975 180.81 22.69 53,600 13,700
DHG 91 91.5 91 91.5 90.5 +500 +0.55% 9,900 11,963,265 743.06 14.51 0 500
HTV 13.8 14.3 13.8 14.3 13.8 +500 +3.62% 200 187,387 11.64 11.81 0 0
MBB 21.65 22.15 21.5 22.15 21.35 +500 +2.31% 17,345,000 178,418,248 11,081.88 6.66 6,434,150 5,071,800
TRC 74.5 75 74.5 75 74.5 +500 +0.67% 14,300 2,250,000 139.75 8.80 0 2,100
VPI 62.4 62.9 62.3 63 61.7 +500 +0.8% 1,738,900 20,131,118 1,250.38 51.52 15,300 111,800
VPL 74 74.5 74 74.5 72 +500 +0.68% 507,400 139,870,053 8,687.58 120.55 161,900 167,200
BCM 35.1 35.55 33.9 36.25 33.9 +450 +1.28% 785,800 36,794,250 2,285.36 10.94 182,700 391,300
CTS 20 20.45 19.6 21 19.5 +450 +2.25% 1,974,900 4,349,581 270.16 7.53 318,900 133,100
DSC 10.35 10.8 10.4 10.85 10.05 +450 +4.35% 20,700 3,007,494 186.80 8.52 0 0
BID 34.7 35.1 34.5 35.65 34.35 +400 +1.15% 2,774,700 255,530,289 15,871.45 9.30 369,870 279,600
DPM 22.25 22.65 22.25 22.8 22 +400 +1.8% 2,024,600 15,400,302 956.54 15.87 166,000 235,300
HSG 10.05 10.45 9.7 10.55 9.7 +400 +3.98% 3,302,200 8,435,895 523.97 9.19 333,300 267,520
OPC 21.5 21.9 22.6 22.6 21.35 +400 +1.86% 3,800 1,402,715 87.13 14.24 0 0
PGC 11.8 12.2 11.8 12.25 11.8 +400 +3.39% 23,900 736,139 45.72 10.12 0 0
ITC 9.6 9.97 9 9.98 9 +370 +3.85% 647,600 956,472 59.41 19.51 0 0
MHC 8.31 8.68 8.31 8.68 8.31 +370 +4.45% 1,000 377,373 23.44 2.30 500 0
VNG 5.68 6.05 6.05 6.05 5.99 +370 +6.51% 2,900 588,523 36.55 90.30 0 0
EVE 8.25 8.61 8.11 8.65 8.11 +360 +4.36% 15,400 361,446 22.45 9.22 0 400
FUEVN100 24.79 25.15 24.78 25.15 24.3 +360 +1.45% 40,800 - - - 100 10,200
CII 12.65 13 12.15 13.25 12.15 +350 +2.77% 8,897,400 8,735,809 542.60 66.33 2,414,400 203,800
GVR 26 26.35 25.85 26.85 25.55 +350 +1.35% 1,180,100 105,400,000 6,546.58 21.08 99,300 140,300
HVN 21.5 21.85 21.25 21.85 21.25 +350 +1.63% 498,400 67,986,236 4,222.75 7.41 38,300 102,600
NHT 11.25 11.6 11.2 11.6 11.2 +350 +3.11% 500 278,443 17.29 5.77 0 0
PDR 11.15 11.5 10.4 11.7 10.4 +350 +3.14% 15,592,800 11,474,808 712.72 21.54 2,105,190 1,162,200
PVT 16.3 16.65 16.2 16.7 16.05 +350 +2.15% 1,090,700 8,606,700 534.58 8.02 230,700 91,800
SFG 10.5 10.85 10.5 10.85 10.5 +350 +3.33% 200 519,686 32.28 16.22 0 0
TVS 13.15 13.5 13.15 13.6 12.55 +350 +2.66% 84,700 3,086,639 191.72 9.00 3,000 4,800
CRE 6.5 6.84 6.34 6.84 6.34 +340 +5.23% 164,900 3,171,560 196.99 43.29 100 2,400
SBV 5.89 6.23 6.23 6.23 6.23 +340 +5.77% 100 178,739 11.10 - 0 0
CHP 27 27.3 26.9 27.5 26.8 +300 +1.11% 2,400 4,304,065 267.33 9.82 0 0
DBC 15.7 16 15.5 16.1 15.5 +300 +1.91% 1,877,400 6,896,744 428.37 4.09 345,700 42,300
HAG 13.7 14 13.9 14 13.4 +300 +2.19% 3,336,500 17,743,590 1,102.09 - 78,800 388,100
HCM 25 25.3 24.6 25.5 24.2 +300 +1.2% 5,334,100 27,322,904 1,697.07 17.23 351,800 609,500
HDC 10.9 11.2 10.45 11.35 10.4 +300 +2.75% 2,156,500 2,572,779 159.80 3.15 630,800 35,890
NSC 69.7 70 69.5 70 69.5 +300 +0.43% 600 1,230,216 76.41 5.70 500 100
ORS 12.8 13.1 12.7 13.4 12.55 +300 +2.34% 3,617,700 8,173,495 507.67 37.22 434,000 429,500
VIC 213.5 213.8 210 213.8 209.7 +300 +0.14% 2,751,800 1,659,555,459 103,077.98 149.30 494,700 296,830
VPX 24.4 24.7 24.75 25.6 23.8 +300 +1.23% 1,328,900 46,312,500 2,876.55 10.73 203,700 324,700
VSC 12.7 13 12.4 13.15 12.4 +300 +2.36% 12,235,100 4,866,815 302.29 14.16 2,962,100 272,600
IJC 6.69 6.98 6.41 7.1 6.41 +290 +4.33% 2,490,800 4,394,473 272.95 5.30 505,200 85,400
SRF 7.02 7.31 7.45 7.45 6.9 +290 +4.13% 5,400 246,981 15.34 12.37 0 0
DXG 9.97 10.25 9.76 10.4 9.76 +280 +2.81% 12,300,000 12,998,076 807.33 47.90 1,150,500 958,650
DIG 9.69 9.96 9.35 10.35 9.35 +270 +2.79% 15,320,100 7,932,455 492.70 10.08 2,841,000 261,100
FUESSVFL 26.72 26.98 26.78 27 26.37 +260 +0.97% 26,300 - - - 1,000 13,200
CMG 23.6 23.85 22.45 23.9 22.45 +250 +1.06% 322,200 5,554,687 345.01 13.44 47,400 78,830
CTG 28.75 29 28.4 29.2 28.4 +250 +0.87% 4,953,400 225,241,394 13,990.15 6.51 340,800 920,940
HT1 11.65 11.9 11.45 12 11.45 +250 +2.15% 181,600 4,540,920 282.04 16.60 15,600 1,500
NKG 10.4 10.65 10.4 10.75 10.25 +250 +2.4% 1,803,200 5,243,250 325.67 23.56 142,400 97,700
NVL 12.7 12.95 12.4 12.95 12.3 +250 +1.97% 16,627,900 31,106,780 1,932.10 14.94 722,400 4,497,300
SZC 17.15 17.4 17 17.55 16.9 +250 +1.46% 446,500 3,131,754 194.52 9.86 163,800 5,800
TAL 19.75 20 19.75 20.2 19.7 +250 +1.27% 98,400 10,079,994 626.09 10.31 6,900 6,400
TCB 28.25 28.5 28.15 28.6 27.8 +250 +0.88% 10,441,600 201,957,852 12,543.97 7.98 6,579,550 8,005,720
TCH 11 11.25 10.55 11.5 10.55 +250 +2.27% 6,736,300 10,261,229 637.34 43.10 2,279,600 1,600,000
VCK 28.35 28.6 28 29.15 27.45 +250 +0.88% 3,434,000 69,638,704 4,325.39 10.43 625,300 776,100
VDS 11.2 11.45 10.7 11.9 10.7 +250 +2.23% 1,078,300 3,114,400 193.44 10.86 109,400 40,100
VIB 14.15 14.4 14.05 14.45 14.05 +250 +1.77% 4,913,400 49,017,682 3,044.58 6.73 719,600 455,670
HSL 7.91 8.15 7.8 8.2 7.4 +240 +3.03% 277,900 314,324 19.52 - 59,000 23,600
DTA 3.49 3.72 3.33 3.72 3.33 +230 +6.59% 1,900 67,183 4.17 338.18 0 0
SVD 4.17 4.4 4.17 4.4 3.9 +230 +5.52% 36,800 121,466 7.54 95.65 0 0
DAT 7.97 8.18 7.96 8.18 7.9 +210 +2.63% 400 566,288 35.17 7.88 0 0
ACB 22.3 22.5 22.15 22.65 22.1 +200 +0.9% 15,653,800 130,599,494 8,111.77 7.45 1,974,000 1,806,800
CTF 17.15 17.35 17.1 17.35 16.75 +200 +1.17% 322,500 1,659,594 103.08 182.63 9,900 7,000
CTI 18.2 18.4 18.2 18.4 18 +200 +1.1% 185,600 1,159,200 72.00 8.16 16,800 24,400
LHG 27.25 27.45 27.3 27.45 27.15 +200 +0.73% 49,900 1,372,830 85.27 5.37 600 6,000
SHP 31.9 32.1 32.4 32.4 32.1 +200 +0.63% 2,800 3,248,724 201.78 11.33 0 0
TLG 45.9 46.1 45.9 46.65 45.6 +200 +0.44% 162,100 4,449,956 276.39 11.55 7,500 61,200
VFG 45.8 46 45.2 46 45.2 +200 +0.44% 2,300 1,918,780 119.18 5.98 1,400 0
DHM 6.5 6.69 6.5 6.7 6.5 +190 +2.92% 30,200 231,044 14.35 40.06 0 0
E1VFVN30 32.69 32.88 32.39 32.9 32.12 +190 +0.58% 409,900 - - - 185,440 22,860
DRC 9.98 10.15 9.98 10.2 9.97 +170 +1.7% 121,600 1,567,457 97.36 13.23 0 0
ADP 22.7 22.85 23 23 22.5 +150 +0.66% 800 526,461 32.70 6.88 0 0
ASM 5.62 5.77 5.59 5.77 5.58 +150 +2.67% 403,800 2,349,510 145.93 57.70 39,100 3,300
BAF 28.85 29 28.5 29 28.5 +150 +0.52% 1,352,100 10,579,922 657.14 58.12 184,600 48,910
D2D 26.05 26.2 25.85 26.3 25.8 +150 +0.58% 15,500 792,805 49.24 3.48 500 0
DSE 21.55 21.7 21.4 21.9 21.3 +150 +0.7% 601,100 7,434,420 461.77 29.01 28,100 130,300
EIB 17.2 17.35 16.95 17.65 16.85 +150 +0.87% 4,424,300 32,318,203 2,007.34 28.44 528,600 883,900
NHA 7.6 7.75 7.1 7.77 7.1 +150 +1.97% 151,800 552,318 34.31 4.58 17,500 2,900
NNC 40.95 41.1 40.9 41.1 39.2 +150 +0.37% 38,200 900,912 55.96 6.70 0 400
TPB 13.9 14.05 13.9 14.2 13.8 +150 +1.08% 8,165,700 38,975,359 2,420.83 5.27 898,100 1,153,900
TNH 7.86 8 7.86 8 7.7 +140 +1.78% 175,000 1,325,816 82.35 - 10,300 4,500
VNS 7.51 7.65 7.51 7.65 7.5 +140 +1.86% 7,100 519,123 32.24 13.54 0 2,000
TDC 6.87 7 6.85 7 6.7 +130 +1.89% 285,200 890,596 55.32 3.31 0 0
FUEVN50G 11.8 11.92 11.8 12 11.75 +120 +1.02% 1,500 - - - 0 0
HHS 9.49 9.6 9.4 9.73 8.83 +110 +1.16% 759,000 4,147,065 257.58 1.09 87,700 88,900
BIC 20.3 20.4 20.3 20.5 20 +100 +0.49% 26,800 4,122,168 256.04 7.49 5,700 18,540
C47 9 9.1 8.8 9.2 8.8 +100 +1.11% 11,600 330,715 20.54 6.33 0 0
CKG 5.85 5.95 5.6 5.95 5.6 +100 +1.71% 14,500 962,755 59.80 8.65 1,000 0
CLL 30.5 30.6 30.5 30.75 30.4 +100 +0.33% 10,800 1,040,400 64.62 11.07 0 0
FCN 10.4 10.5 10.1 10.5 9.96 +100 +0.96% 540,300 1,653,110 102.68 52.24 42,900 55,800
GAS 66.9 67 66.7 67.3 66.1 +100 +0.15% 619,600 161,667,634 10,041.47 14.42 114,000 109,060
GDT 15.45 15.55 15.4 15.55 15.4 +100 +0.65% 3,000 383,310 23.81 5.31 200 2,000
GEG 11.9 12 11.7 12.05 11.7 +100 +0.84% 160,600 5,192,598 322.52 6.90 7,500 16,400
KBC 27.7 27.8 27.1 27.8 27.1 +100 +0.36% 1,211,800 26,180,782 1,626.14 11.35 187,600 191,700
KDC 48.7 48.8 48 49 48 +100 +0.21% 100,100 13,485,651 837.62 27.07 4,500 17,200
LCG 6.75 6.85 6.65 6.98 6.55 +100 +1.48% 1,019,400 1,415,225 87.90 10.03 268,600 52,700
MCP 27.2 27.3 27.2 27.3 27.2 +100 +0.37% 30,500 542,400 33.69 58.58 0 0
MSB 15.8 15.9 15.6 15.9 15.5 +100 +0.63% 3,716,500 49,608,000 3,081.24 8.81 140,800 729,600
NHH 9.8 9.9 9.8 9.9 9.7 +100 +1.02% 77,000 1,118,344 69.46 7.70 0 400
NO1 4.8 4.9 4.79 4.98 4.75 +100 +2.08% 1,400 117,600 7.30 15.41 0 0
OCB 10 10.1 9.97 10.2 9.9 +100 +1% 2,118,500 30,931,352 1,921.20 6.76 290,600 49,000
PAC 15.1 15.2 15 15.25 14.9 +100 +0.66% 111,000 1,165,500 72.39 10.01 14,900 3,200
POW 13.2 13.3 13.1 13.3 12.9 +100 +0.76% 6,764,100 40,802,348 2,534.31 15.27 769,500 1,606,200
REE 44.4 44.5 44.35 44.95 43.8 +100 +0.23% 476,200 27,719,007 1,721.68 9.53 200 116,000
TEG 5.9 6 5.75 6 5.7 +100 +1.69% 24,100 724,839 45.02 32.43 0 0
TNI 6.11 6.21 5.92 6.36 5.92 +100 +1.64% 1,578,200 326,025 20.25 7.45 1,000 0
VCB 54 54.1 53.7 54.6 53.3 +100 +0.19% 2,607,000 452,042,023 28,077.14 14.04 377,020 730,200
VMD 13.8 13.9 13.9 13.9 13.9 +100 +0.72% 700 214,620 13.33 5.07 0 100
VPH 3.05 3.15 3.19 3.19 3.15 +100 +3.28% 2,800 300,377 18.66 - 0 0
AAT 2.45 2.53 2.41 2.53 2.4 +80 +3.27% 38,600 179,172 11.13 7.55 0 700
GIL 6.55 6.63 6.45 6.68 6.41 +80 +1.22% 201,000 673,583 41.84 20.85 33,600 6,600
AAA 6.75 6.82 6.74 6.87 6.65 +70 +1.04% 453,100 2,685,325 166.79 7.06 8,400 98,000
SCR 4.48 4.55 4.4 4.59 4.4 +70 +1.56% 1,303,100 1,959,207 121.69 25.71 60,300 120,100
STK 8 8.07 8.05 8.07 8.05 +70 +0.88% 26,400 1,243,870 77.26 22.61 1,200 0
ADS 7.5 7.55 7.5 7.59 7.48 +50 +0.67% 30,500 576,780 35.82 5.96 0 0
BMC 11.35 11.4 11.5 11.5 11.1 +50 +0.44% 4,300 141,276 8.77 17.92 0 0
CSM 14.3 14.35 14.3 14.4 14.25 +50 +0.35% 392,700 1,487,023 92.36 34.91 15,900 2,800
DRH 1.43 1.48 1.43 1.5 1.43 +50 +3.5% 109,500 183,088 11.37 - 0 1,200
DXS 5.61 5.66 5.48 5.86 5.48 +50 +0.89% 1,667,600 3,277,724 203.59 9.61 676,100 58,400
HMC 10.7 10.75 10.6 11.1 10.6 +50 +0.47% 6,600 293,475 18.23 9.40 0 0
HNA 20.7 20.75 20.75 20.75 20.75 +50 +0.24% 500 4,881,068 303.17 10.26 0 0
HTI 17.9 17.95 17.9 18 17.9 +50 +0.28% 17,600 447,838 27.82 2.69 10,000 0
KSB 13.1 13.15 13 13.15 12.7 +50 +0.38% 869,700 1,504,935 93.47 11.19 66,600 73,700
LDG 2.55 2.6 2.55 2.62 2.55 +50 +1.96% 453,000 664,601 41.28 7.18 50,600 29,700
PVD 18.3 18.35 18.3 18.4 18.05 +50 +0.27% 1,369,800 10,200,398 633.57 11.91 36,300 221,000
TCO 10.55 10.6 10.55 10.6 10.45 +50 +0.47% 126,500 331,999 20.62 8.89 20,200 2,600
TMS 36.85 36.9 35 36.9 35 +50 +0.14% 1,200 6,373,463 395.87 17.79 0 0
TV2 23.65 23.7 23.8 24 23 +50 +0.21% 158,200 1,600,370 99.40 16.92 43,800 17,500
VCG 15.3 15.35 14.8 15.6 14.7 +50 +0.33% 2,423,600 10,717,005 665.65 2.71 134,600 99,900
VOS 10.3 10.35 10.1 10.5 10 +50 +0.49% 522,500 1,449,000 90.00 4.75 69,100 61,200
VPB 24.55 24.6 24.1 24.7 23.95 +50 +0.2% 12,046,500 195,174,521 12,122.64 8.13 557,350 2,851,450
HQC 2.09 2.13 2.07 2.15 2.04 +40 +1.91% 2,586,600 1,228,156 76.28 17.46 53,500 257,200
DC4 6.28 6.31 6.28 6.37 6.1 +30 +0.48% 73,300 681,850 42.35 3.11 3,400 900
HHV 9.8 9.83 9.5 9.95 9.5 +30 +0.31% 1,974,600 5,378,645 334.08 7.91 35,600 101,900
PTL 1.8 1.83 1.77 1.83 1.77 +30 +1.67% 40,900 183,000 11.37 15.25 0 0
VPG 1.89 1.92 1.87 1.94 1.85 +30 +1.59% 137,700 169,758 10.54 - 0 0
CCL 3.51 3.53 3.48 3.58 3.45 +20 +0.57% 30,700 210,322 13.06 8.23 0 0
HAR 2.85 2.87 2.9 2.9 2.8 +20 +0.7% 25,400 274,613 17.06 16.03 1,400 200
SAM 5.71 5.73 5.56 5.73 5.4 +20 +0.35% 91,700 2,177,176 135.23 22.83 3,600 2,500
APH 5.34 5.35 5.33 5.44 5.3 +10 +0.19% 147,600 1,304,781 81.04 7.97 6,600 0
FIT 2.95 2.96 2.98 3.05 2.9 +10 +0.34% 425,000 1,006,202 62.50 25.08 0 0
FUEDCMID 11.7 11.71 11.69 11.71 11.6 +10 +0.09% 2,600 - - - 0 200
FUEMAV30 22.52 22.53 22.35 22.53 22.3 +10 +0.04% 4,700 - - - 7,300 7,500
PDV 8.46 8.47 8 8.47 8 +10 +0.12% 25,400 671,797 41.73 6.75 0 0
PIT 7.59 7.6 7.59 7.6 7.59 +10 +0.13% 1,200 107,998 6.71 - 0 0
ST8 2.57 2.58 2.55 2.6 2.55 +10 +0.39% 91,300 66,360 4.12 - 0 0
TCR 2.21 2.22 2.2 2.22 2.2 +10 +0.45% 5,400 23,012 1.43 50.45 0 0
TDG 2.7 2.71 2.73 2.75 2.57 +10 +0.37% 106,700 65,612 4.08 11.48 0 0
ABS 3.1 3.1 3.1 3.11 3.02 0 0.00% 220,100 248,000 15.40 - 0 0
AFX 10 10 9.99 10 9.96 0 0.00% 108,000 350,000 21.74 7.40 0 0
BRC 12 12 11.95 12 11.95 0 0.00% 400 148,500 9.22 7.14 0 0
C32 15.95 15.95 15.95 16 15.95 0 0.00% 3,600 479,430 29.78 9.14 0 100
CDC 18.3 18.3 18.2 18.4 17.9 0 0.00% 240,900 1,931,479 119.97 51.69 1,600 710
CLC 50.5 50.5 50.3 50.5 50.3 0 0.00% 4,500 1,323,483 82.20 7.27 0 0
DCL 38.05 38.05 38 38.1 37.9 0 0.00% 450,800 2,779,211 172.62 142.51 0 0
DLG 2.12 2.12 2.12 2.13 2.03 0 0.00% 989,700 634,537 39.41 1.74 37,100 30,300
DRL 41.5 41.5 41.5 41.9 41.4 0 0.00% 10,100 394,250 24.49 8.81 0 400
FUCTVGF3 14.6 14.6 14.6 14.6 14.6 0 0.00% 100 - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
GEE 63.5 63.5 61.3 65.8 61.2 0 0.00% 896,800 40,671,700 2,526.19 7.12 236,110 83,800
GSP 10.5 10.5 10.4 10.85 10.4 0 0.00% 13,500 708,929 44.03 8.06 0 0
HHP 15.25 15.25 15.2 15.25 14.95 0 0.00% 855,900 1,319,954 81.98 30.56 4,700 92,200
HTG 33.6 33.6 33.6 33.9 33.6 0 0.00% 10,700 1,451,600 90.16 4.49 0 0
HTL 20.3 20.3 20.05 20.3 20 0 0.00% 500 243,600 15.13 9.80 0 0
ICT 16.8 16.8 16.85 16.85 15.8 0 0.00% 600 540,708 33.58 17.00 0 0
IMP 35 35 34 35.8 33.95 0 0.00% 8,400 5,390,314 334.80 17.71 900 0
KHP 9.63 9.63 9.62 9.63 9.62 0 0.00% 5,600 581,428 36.11 10.26 0 0
KLB 11.1 11.1 11.1 11.25 10.9 0 0.00% 543,600 6,419,913 398.75 3.46 154,640 37,300
LAF 19.9 19.9 19.9 19.9 19.9 0 0.00% 11,000 303,038 18.82 7.95 0 0
LIX 25 25 25 25 24.6 0 0.00% 9,900 1,620,000 100.62 9.04 0 0
LM8 14 14 14 14 14 0 0.00% 1,200 131,442 8.16 10.69 0 0
NAB 12.25 12.25 12.1 12.3 11.4 0 0.00% 2,000,200 26,445,573 1,642.58 5.02 203,200 218,610
NBB 17.05 17.05 16.7 17.1 16.7 0 0.00% 24,000 1,713,110 106.40 191.57 0 0
NTC 126 126 126 126.9 126 0 0.00% 3,400 3,023,997 187.83 9.40 0 0
NTL 14 14 13.5 14 13.2 0 0.00% 537,800 1,707,719 106.07 105.26 9,100 10,100
OGC 2.05 2.05 2.05 2.08 2.03 0 0.00% 147,800 615,000 38.20 9.15 13,200 0
PET 35.5 35.5 34.3 35.7 34.3 0 0.00% 111,700 5,493,403 341.21 15.41 0 1,000
PGV 22.3 22.3 22.3 22.3 21.85 0 0.00% 1,400 25,053,337 1,556.11 6.73 800 0
PLP 4.18 4.18 4.1 4.2 4.08 0 0.00% 16,800 376,199 23.37 10.17 0 2,000
PTB 31.85 31.85 31.7 32.2 31.1 0 0.00% 30,500 3,197,965 198.63 4.29 5,100 520
QCG 9.5 9.5 9.15 9.55 9.15 0 0.00% 163,900 2,613,727 162.34 15.25 33,200 5,800
SBA 25.6 25.6 25.6 25.6 25.55 0 0.00% 4,100 1,548,499 96.18 9.13 0 0
SBT 20.7 20.7 20.65 20.7 20.45 0 0.00% 486,500 18,762,791 1,165.39 24.82 12,500 55,400
SGT 10.05 10.05 9.9 10.05 9.55 0 0.00% 9,700 1,487,432 92.39 4.47 0 0
SJS 47.2 47.2 46.05 47.2 46 0 0.00% 68,300 14,040,812 872.10 38.69 2,200 2,410
SMB 38.5 38.5 38.5 38.5 38.4 0 0.00% 4,400 1,149,096 71.37 7.51 0 0
SSB 15.55 15.55 15.4 15.55 15.35 0 0.00% 2,080,100 53,317,840 3,311.67 8.27 139,300 197,000
STB 72.5 72.5 72.4 73.6 71.8 0 0.00% 1,780,100 136,678,139 8,489.33 23.02 486,800 340,700
SZL 46.5 46.5 46 46.7 46 0 0.00% 10,100 1,318,384 81.89 11.30 0 0
TBC 32 32 32 32 32 0 0.00% 700 2,032,000 126.21 10.57 0 0
TCT 18.05 18.05 18.05 18.05 18.05 0 0.00% 100 230,823 14.34 9.05 0 0
TDH 3.08 3.08 3.1 3.19 3.01 0 0.00% 19,800 346,971 21.55 3.20 0 200
TDM 59 59 59 59 59 0 0.00% 47,300 6,554,900 407.14 33.75 300 500
THG 29.25 29.25 29.2 29.25 28.15 0 0.00% 4,500 1,028,520 63.88 6.18 1,000 400
TIP 16.7 16.7 16.7 16.9 16.6 0 0.00% 32,300 1,085,631 67.43 5.03 0 700
TN1 13.7 13.7 13.7 13.7 13.7 0 0.00% 1,500 823,308 51.14 3.08 0 0
TRA 37.2 37.2 37 37.2 37 0 0.00% 7,100 1,541,960 95.77 7.11 500 400
TSC 1.97 1.97 2 2 1.95 0 0.00% 60,800 387,812 24.09 - 0 0
TTA 10.5 10.5 10.45 10.5 10.25 0 0.00% 469,100 1,874,870 116.45 10.05 0 0
VDP 40 40 39.95 40 39.95 0 0.00% 500 883,336 54.87 13.85 0 0
VPS 8.8 8.8 8.79 8.8 8.31 0 0.00% 2,500 215,255 13.37 9.20 0 0
VTB 12.35 12.35 12.35 12.35 12.35 0 0.00% 300 133,436 8.29 8.56 0 0
VTO 10.15 10.15 10.1 10.15 10.05 0 0.00% 41,900 810,647 50.35 8.87 0 0
BKG 2.19 2.18 2.17 2.23 2.09 -10 -0.46% 332,100 156,108 9.70 15.46 0 0
CCC 7.3 7.29 7.29 7.29 7.29 -10 -0.14% 200 299,291 18.59 6.94 0 0
DAH 2.5 2.49 2.4 2.57 2.4 -10 -0.40% 20,000 209,658 13.02 - 0 0
FUEKIV30 12.54 12.53 12.39 12.53 12.35 -10 -0.08% 3,100 - - - 400 2,100
IDI 4.6 4.59 4.58 4.75 4.55 -10 -0.22% 141,100 1,253,863 77.88 9.79 0 3,600
RYG 9.16 9.15 9.15 9.15 9.15 -10 -0.11% 400 411,750 25.57 11.02 0 0
TLH 3.91 3.9 3.9 3.92 3.7 -10 -0.26% 134,500 438,048 27.21 86.67 800 8,900
KHG 4.75 4.73 4.65 4.74 4.64 -20 -0.42% 1,938,500 2,125,829 132.04 30.92 79,800 216,500
KMR 2.33 2.31 2.34 2.34 2.22 -20 -0.86% 7,800 131,388 8.16 26.25 0 0
PPC 8.9 8.88 8.9 8.9 8.85 -20 -0.22% 157,500 2,847,044 176.84 17.24 0 3,100
SKG 7.6 7.58 7.51 7.6 7.5 -20 -0.26% 48,400 504,053 31.31 10.51 0 300
TLD 8.4 8.38 8.31 8.39 8.1 -20 -0.24% 146,100 651,473 40.46 9.84 0 18,600
TNT 9.5 9.48 8.9 9.48 8.9 -20 -0.21% 1,200 483,480 30.03 35.37 200 0
TTF 1.85 1.83 1.85 1.85 1.81 -20 -1.08% 234,600 720,164 44.73 67.78 0 17,600
CMX 4.65 4.62 4.65 4.65 4.55 -30 -0.65% 72,700 470,773 29.24 7.00 0 2,700
JVC 3 2.97 2.93 3 2.88 -30 -1.00% 147,100 334,126 20.75 6.69 3,200 7,900
LGL 4.96 4.93 4.81 5 4.81 -30 -0.60% 53,800 253,881 15.77 12.42 0 0
VIP 9.93 9.9 9.92 9.92 9.76 -30 -0.30% 73,400 677,862 42.10 10.30 0 0
APG 4.62 4.58 4.62 4.79 4.56 -40 -0.87% 224,700 1,024,188 63.61 190.83 20,300 2,600
FUETCC50 13.55 13.51 13.5 13.64 13.45 -40 -0.30% 5,900 - - - 0 0
HAP 7.11 7.07 7.03 7.15 7.03 -40 -0.56% 29,200 784,362 48.72 - 0 0
HID 3.27 3.23 3.26 3.26 3.18 -40 -1.22% 139,300 247,923 15.40 45.49 300 8,600
HPX 4.04 4 4 4.07 3.94 -40 -0.99% 684,000 1,216,674 75.57 10.31 2,200 22,000
LSS 8.04 8 7.83 8 7.83 -40 -0.50% 71,600 720,213 44.73 5.91 0 0
AAN 15.2 15.15 15.25 15.25 15.1 -50 -0.33% 73,700 1,388,497 86.24 12.22 0 0
ACL 12.9 12.85 12 12.85 12 -50 -0.39% 700 644,543 40.03 18.81 0 0
AGG 11 10.95 10.6 10.95 10.4 -50 -0.45% 644,000 1,779,682 110.54 4.69 11,300 17,100
ANT 24.9 24.85 23.85 24.85 23.85 -50 -0.20% 1,800 596,492 37.05 4.23 0 0
BTP 7.78 7.73 7.7 7.77 7.46 -50 -0.64% 37,300 467,554 29.04 10.98 0 0
DBT 12.8 12.75 12.75 12.75 12.75 -50 -0.39% 300 280,083 17.40 20.77 0 0
FCM 3.14 3.09 3.03 3.12 3.01 -50 -1.59% 7,500 142,840 8.87 8.47 0 0
FUEKIVND 11.41 11.36 11.36 11.36 11.36 -50 -0.44% 100 - - - 100 0
FUEVFVND 31.45 31.4 31 31.4 30.6 -50 -0.16% 391,600 - - - 254,010 131,000
GMH 6.9 6.85 6.9 6.9 6.85 -50 -0.72% 1,900 113,025 7.02 6.34 700 0
HPA 31.45 31.4 31.45 31.45 30.5 -50 -0.16% 13,300 8,949,000 555.84 5.37 200 5,900
ILB 19.95 19.9 19.9 20 19.9 -50 -0.25% 18,500 760,170 47.22 7.54 0 0
MZG 11.45 11.4 10.9 11.45 10.9 -50 -0.44% 492,500 1,328,175 82.50 10.32 62,500 115,900
SBG 11.95 11.9 11.8 11.9 11.4 -50 -0.42% 98,400 713,999 44.35 15.51 0 800
SHB 11.45 11.4 11.2 11.55 11.1 -50 -0.44% 79,774,400 60,918,224 3,783.74 4.38 10,068,700 1,991,350
SHI 14.1 14.05 14.25 14.25 14.05 -50 -0.35% 122,400 2,387,791 148.31 47.47 0 0
SJD 13.95 13.9 13.95 14 13.85 -50 -0.36% 52,600 959,081 59.57 5.97 0 5,500
TVB 7.08 7.03 7.05 7.06 7 -50 -0.71% 2,600 767,124 47.65 36.81 0 0
VCA 6.05 6 6 6 6 -50 -0.83% 1,000 91,124 5.66 - 0 0
VRE 21.35 21.3 21.25 21.65 20.9 -50 -0.23% 3,761,100 48,400,382 3,006.23 7.51 860,800 1,350,900
PHC 4.34 4.28 4.2 4.34 4.04 -60 -1.38% 102,300 216,919 13.47 9.79 0 0
HAX 8.27 8.2 8.26 8.26 8.14 -70 -0.85% 114,700 881,005 54.72 282.76 600 2,900
HII 6.21 6.13 6.2 6.25 5.91 -80 -1.29% 332,700 451,554 28.05 8.90 0 0
TCI 9.98 9.9 9.98 10.2 9.9 -80 -0.80% 28,100 1,144,648 71.10 98.02 1,000 13,400
SHA 3.97 3.88 3.98 3.98 3.78 -90 -2.27% 6,000 136,260 8.46 8.13 0 0
AAM 6.99 6.89 6.89 6.89 6.89 -100 -1.43% 4,300 72,009 4.47 41.01 0 0
CIG 7.15 7.05 6.85 7.09 6.85 -100 -1.40% 19,100 359,832 22.35 3.17 0 0
CRC 5.92 5.82 5.81 5.88 5.74 -100 -1.69% 237,700 620,994 38.57 6.54 3,100 15,400
DBD 48.95 48.85 48 48.85 47.5 -100 -0.20% 13,700 4,615,800 286.70 18.27 1,400 600
DVP 75.4 75.3 75.4 75.5 75.2 -100 -0.13% 4,200 3,012,000 187.08 8.91 0 200
FRT 107.8 107.7 105.3 108 104 -100 -0.09% 364,900 19,258,381 1,196.17 23.15 130,600 80,100
HAH 44 43.9 44 44 43.1 -100 -0.23% 391,200 8,268,144 513.55 6.43 23,200 97,400
PAN 20.15 20.05 20.1 20.2 18.75 -100 -0.50% 218,000 5,025,997 312.17 6.54 36,600 58,220
PLX 32.8 32.7 31.9 33.2 31.9 -100 -0.30% 1,710,200 41,548,366 2,580.64 22.21 299,400 176,400
SCS 42.7 42.6 42.4 42.7 42 -100 -0.23% 120,400 4,348,479 270.09 5.99 4,510 7,600
SFI 27.4 27.3 27.25 27.3 27.25 -100 -0.36% 800 663,719 41.22 7.05 0 0
TDP 28.1 28 28 28.2 28 -100 -0.36% 303,000 2,623,588 162.96 25.57 9,000 10,800
TSA 15.2 15.1 15.2 15.2 15 -100 -0.66% 51,800 610,417 37.91 21.45 300 0
TVT 15.75 15.65 15.65 15.65 15.65 -100 -0.63% 100 328,650 20.41 8.42 0 0
TYA 16.5 16.4 16.5 16.7 16.4 -100 -0.61% 2,400 100,457 6.24 4.38 0 0
VAB 9.9 9.8 9.6 9.9 9.6 -100 -1.01% 683,400 8,000,335 496.92 4.65 11,400 175,200
VNL 18.9 18.8 18.8 18.8 18.7 -100 -0.53% 7,600 265,841 16.51 4.97 0 0
VRC 12.3 12.2 11.55 12.3 11.45 -100 -0.81% 14,400 610,000 37.89 1,016.67 0 0
FIR 4.74 4.63 4.56 4.75 4.56 -110 -2.32% 579,300 327,200 20.32 165.36 0 2,000
EVG 4.29 4.16 4.1 4.29 4.1 -130 -3.03% 706,500 940,209 58.40 11.37 54,000 32,000
BCE 5.6 5.46 5.57 5.57 5.4 -140 -2.50% 180,800 229,319 14.24 2.13 0 0
HTN 6.6 6.46 6.44 6.7 6.44 -140 -2.12% 66,400 575,692 35.76 32.46 0 0
BMI 12.75 12.6 12.5 12.95 12.45 -150 -1.18% 74,800 1,896,900 117.82 8.58 10,100 5,500
DPR 35.3 35.15 35.15 35.15 34.4 -150 -0.42% 162,100 3,054,041 189.69 10.57 3,900 21,500
HUB 12.1 11.95 11.95 11.95 11.95 -150 -1.24% 5,200 361,402 22.45 5.46 0 0
HVH 11.05 10.9 11 11 10.85 -150 -1.36% 138,000 7,612,315 472.81 11.32 6,500 6,600
ITD 13.9 13.75 13.3 14 13.2 -150 -1.08% 7,100 359,876 22.35 5.06 0 0
LBM 27.7 27.55 27.05 27.55 27 -150 -0.54% 10,000 1,377,500 85.56 7.76 1,000 0
MCM 26.8 26.65 26.2 26.75 26.2 -150 -0.56% 10,200 2,931,500 182.08 15.10 0 3,100
PVP 16.8 16.65 16.8 16.9 16.55 -150 -0.89% 334,400 1,726,646 107.25 9.41 1,600 68,700
TCM 16.9 16.75 16.6 16.9 16.05 -150 -0.89% 1,735,800 1,970,447 122.39 7.75 214,700 20,950
TMT 11.5 11.35 11.45 11.45 11.35 -150 -1.30% 1,500 418,565 26.00 6.66 0 0
VSH 42.75 42.6 42.35 42.6 42.15 -150 -0.35% 5,700 10,063,877 625.09 11.67 0 3,600
EVF 12 11.8 11.7 12.25 11.7 -200 -1.67% 1,501,100 8,974,676 557.43 10.51 114,600 118,900
GHC 24.4 24.2 24.4 24.4 23.05 -200 -0.82% 5,800 1,153,433 71.64 7.19 0 0
HDB 25.3 25.1 25.15 25.3 24.45 -200 -0.79% 11,492,300 125,632,436 7,803.26 7.00 1,306,700 2,460,000
MIG 16.65 16.45 16.4 16.6 16.35 -200 -1.20% 112,800 3,479,232 216.10 10.59 71,000 1,120
SGR 12 11.8 11.55 11.9 11.55 -200 -1.67% 52,800 824,525 51.21 10.03 200 1,500
DQC 9.57 9.35 9.5 9.5 9.35 -220 -2.30% 2,400 257,668 16.00 76.02 0 0
DXV 3.6 3.36 3.35 3.55 3.35 -240 -6.67% 5,800 33,264 2.07 40.98 0 0
DHA 47.35 47.1 48 48.15 46.55 -250 -0.53% 22,300 693,363 43.07 6.32 0 0
FMC 34.25 34 34 34.4 34 -250 -0.73% 26,400 2,223,222 138.09 6.38 0 300
FUESSV50 28.45 28.2 28.45 28.45 28.2 -250 -0.88% 11,200 - - - 0 0
PC1 21.65 21.4 21.25 22 21.25 -250 -1.15% 1,560,700 8,801,506 546.68 9.57 622,770 150,900
PGI 20.25 20 20.4 21.3 20 -250 -1.23% 13,500 2,217,936 137.76 9.03 0 0
PNJ 32.9 32.65 33.1 35.2 32.65 -250 -0.76% 20,423,300 16,707,722 1,037.75 4.27 5,559,500 494,850
TCL 29.55 29.3 29.45 29.5 29.2 -250 -0.85% 12,000 883,642 54.88 6.71 0 1,600
VID 4.7 4.45 4.5 4.62 4.4 -250 -5.32% 11,100 181,721 11.29 404.55 0 10,000
YEG 7.62 7.37 7.55 7.59 7.3 -250 -3.28% 505,800 1,512,519 93.95 17.46 48,900 106,000
ABR 11.35 11.05 11.05 11.05 11.05 -300 -2.64% 200 221,000 13.73 14.83 0 0
MSH 30.6 30.3 30.3 30.5 29.9 -300 -0.98% 257,600 3,409,387 211.76 5.55 33,000 150,900
FUESSV30 23.66 23.34 23.65 23.65 22.95 -320 -1.35% 14,800 - - - 1,450 15,340
ACC 4.85 4.52 4.52 4.52 4.52 -330 -6.80% 111,800 474,600 29.48 9.11 0 0
BVB 12.35 12 12.25 12.25 11.9 -350 -2.83% 1,807,600 - - 17.17 0 7,400
HCD 6 5.65 5.65 6.2 5.65 -350 -5.83% 24,800 261,018 16.21 10.42 0 0
BMP 148.5 148.1 148 149.9 146.7 -400 -0.27% 79,600 12,123,605 753.02 9.87 12,700 7,310
PTC 6 5.6 6 6 5.6 -400 -6.67% 2,400 180,273 11.20 3.69 0 0
SGN 53 52.6 53 53 51 -400 -0.75% 3,900 1,762,026 109.44 9.96 0 0
BFC 49.45 49 48.95 49.9 47.8 -450 -0.91% 425,500 2,801,232 173.99 10.05 8,300 15,600
SAB＊ 43.6 43.15 43 43.5 42.7 -450 -1.03% 567,000 55,342,566 3,437.43 12.89 215,800 120,400
ACG 30.9 30.4 30.7 30.7 30.4 -500 -1.62% 9,000 4,583,954 284.72 9.10 0 0
CNG 19.2 18.7 18.6 19.2 18.5 -500 -2.60% 15,100 656,357 40.77 12.11 100 5,700
LPB 54 53.5 54.1 54.8 53.5 -500 -0.93% 2,567,200 159,819,592 9,926.68 13.99 697,800 133,100
TMP 47 46.5 45 46.5 45 -500 -1.06% 1,200 3,255,000 202.17 10.25 200 0
FUEFCV50 15 14.44 14.98 14.98 14.44 -560 -3.73% 900 - - - 0 0
FUEMAVND 13.77 13.2 13.09 13.2 13 -570 -4.14% 900 - - - 100 900
YBM 9.98 9.4 9.29 9.9 9.29 -580 -5.81% 7,600 302,441 18.79 5.88 0 200
GTA 8.5 7.91 7.91 7.91 7.91 -590 -6.94% 1,000 77,755 4.83 13.05 0 0
NT2 21.1 20.5 20.8 21 20.3 -600 -2.84% 1,350,600 5,901,459 366.55 5.35 149,600 1,117,100
VCF 290.6 290 290 290.6 290 -600 -0.21% 600 7,707,949 478.75 14.89 0 0
BWE 43.7 43 43 43.7 43 -700 -1.60% 74,900 9,456,932 587.39 11.50 8,350 21,600
KOS 35.5 34.8 35.2 35.2 34.8 -700 -1.97% 1,900 7,533,550 467.92 395.45 0 1,800
VTP 45.5 44.8 45 45.8 43.4 -700 -1.54% 456,900 7,706,939 478.69 15.65 96,200 36,700
HRC 36.6 35.85 36 36 34.25 -750 -2.05% 900 1,082,907 67.26 30.83 0 0
BVH 57.5 56.6 57.5 57.8 56 -900 -1.57% 156,400 42,015,468 2,609.66 14.81 17,400 31,000
VBB 13.95 13 13.9 13.9 13 -950 -6.81% 86,200 - - 8.18 4,400 0
CCI 17 16 17 17.7 16 -1,000 -5.88% 500 374,210 23.24 6.61 0 0
NCT 83.9 82.9 84.3 84.4 82.9 -1,000 -1.19% 33,900 2,169,139 134.73 6.13 900 7,200
FUEKIVFS 18.28 17.01 17.01 17.01 17.01 -1,270 -6.95% 600 - - - 100 600
DMC 55.8 54.5 55.1 55.1 54.5 -1,300 -2.33% 3,100 1,892,647 117.56 11.22 0 3,000
PDN 96 94.3 95 95 94.3 -1,700 -1.77% 1,100 5,239,857 325.46 12.83 0 0
PHR 57 55 55.2 57 55 -2,000 -3.51% 731,000 7,452,456 462.89 16.96 274,000 447,700
PNC 29.9 27.85 28 28 27.85 -2,050 -6.86% 400 300,762 18.68 147.35 0 0
TNC 31.85 29.65 29.65 29.65 29.65 -2,200 -6.91% 1,000 570,763 35.45 15.58 400 0
COM 32.9 30.6 30.6 30.6 30.6 -2,300 -6.99% 100 432,091 26.84 26.27 0 0
VJC 126 123.4 125.5 127 123.3 -2,600 -2.06% 969,700 94,906,071 5,894.79 33.10 31,800 114,810
VVS 101.7 99 99.1 104.9 97.9 -2,700 -2.65% 191,800 2,130,975 132.36 6.64 15,100 8,800
HU1 5.6 0 0 0.00% - 140,000 8.70 - 0 0
PMG 6.61 0 0 0.00% - 306,283 19.02 - 0 0
FUCVREIT 7.11 0 0 0.00% - - - - 0 0
NVT 7.5 0 0 0.00% - 678,750 42.16 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.48 - 0 0
CMV 7.95 0 0 0.00% - 144,339 8.97 - 0 0
PJT 8.26 0 0 0.00% - 205,532 12.77 - 0 0
ADG 8.48 0 0 0.00% - 181,307 11.26 - 0 0
TPC 9.5 0 0 0.00% - 159,761 9.92 - 0 0
DTL 10.05 0 0 0.00% - 609,341 37.85 - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEIP100 12.62 0 0 0.00% - - - - 0 0
SAV 12.8 0 0 0.00% - 354,950 22.05 - 0 0
SC5 16 0 0 0.00% - 239,736 14.89 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.57 - 0 0
ASG 16.85 0 0 0.00% - 1,529,722 95.01 - 0 0
DTT 18 0 0 0.00% - 146,733 9.11 - 0 0
PGD 22.95 0 0 0.00% - 2,271,988 141.12 - 0 0
L10 23.5 0 0 0.00% - 230,065 14.29 - 0 0
CRV 25.5 0 0 0.00% - 17,528,697 1,088.74 - 0 0
CVT 26.85 0 0 0.00% - 985,150 61.19 - 0 0
S4A 31.5 0 0 0.00% - 1,329,300 82.57 - 0 0
TTE 33.95 0 0 0.00% - 967,249 60.08 - 0 0
MDG 37.95 0 0 0.00% - 391,825 24.34 - 0 0
CLW 38 0 0 0.00% - 494,000 30.68 - 0 0
TIX 40 0 0 0.00% - 1,200,000 74.53 - 0 0
BTT 42.5 0 0 0.00% - 573,750 35.64 - 0 0
TDW 43.2 0 0 0.00% - 367,200 22.81 - 0 0
AST 62.4 0 0 0.00% - 2,808,000 174.41 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 853.79 - 0 0
合計 7,901,651,408 490,785.80 116,644,180 102,655,410
▼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