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

2026/09/25 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 1,785.11
+10.02/+0.56%
売買高（相対取引を含む） 624,262,395 株
（前日比 -4.65%）
値上がり銘柄数 149
値下がり銘柄数 188
変わらず銘柄数 92
総銘柄数 429
売買代金（相対取引を含む） 15,278,470 百万VND
（前日比 -8.41%）
前日終値 1775.09 (09/24) 
始値 1773.36
高値  1796.29
安値 1771.57 
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) 49,789,110 59,962,440 -10,173,330
VNX Allshare 2,845.40 +13.03 +0.46% VNSML 1,240.21 +5.14 +0.42% VN50Growth 1,015.16 +6.36 +0.63%
VN30 1,938.50 +6.35 +0.33% VNALL 1,809.89 +8.50 +0.47% VN Diamond 2,258.99 +5.99 +0.27%
VNMID 1,872.35 -5.41 -0.29% VNFIN Lead 2,810.98 +16.93 +0.61% VNMITECH 785.89 +0.34 +0.04%
VN100 1,836.01 +8.63 +0.47% VNFIN Select 2,924.39 +8.89 +0.3% VNDIVIDEND 892.61 -3.14 -0.35%
VNSHINE 824.48 +0.53 +0.06%
産業トレンド
+0.51 -0.36 -0.30 -0.06 -0.28 +0.27
+0.47 +0.27 -0.34 -0.45 +1.19 - -
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（2026/09/25 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
VHM 65.4 69.1 65.4 69.5 65.2 +3,700 +5.66% 11,452,700 567,644,339 34,612.46 6.77 1,549,370 953,670
GEE 70.9 73.9 72.3 74 71.6 +3,000 +4.23% 2,012,600 47,332,892 2,886.15 8.28 423,700 144,800
PET 45 48 45.85 48.15 45.3 +3,000 +6.67% 1,752,500 7,427,700 452.91 20.83 0 0
DMC 55.3 58 58 58 58 +2,700 +4.88% 200 2,014,193 122.82 11.94 0 100
HAH 49.35 51.7 49.35 51.7 49.05 +2,350 +4.76% 2,459,700 9,918,149 604.77 7.57 291,200 695,510
STG 31.25 33.4 33.4 33.4 29.4 +2,150 +6.88% 1,400 3,281,662 200.10 11.18 0 0
VDP 31.55 33.7 29.85 33.75 29.6 +2,150 +6.81% 3,400 744,210 45.38 11.66 0 0
VIC 230 232 228.2 234.8 227.9 +2,000 +0.87% 1,360,800 1,800,827,252 109,806.54 162.01 141,020 478,570
TNC 26.8 28.65 25.1 28.65 25.1 +1,850 +6.9% 200 551,513 33.63 15.06 0 0
VPL 78 79.7 78 80.1 77.7 +1,700 +2.18% 423,000 149,632,795 9,123.95 128.96 122,500 24,600
DHA 53.5 55 54.9 55 53.6 +1,500 +2.8% 39,600 809,659 49.37 7.38 0 300
DCL 45 46.45 44.95 46.65 44.5 +1,450 +3.22% 2,723,000 3,392,756 206.88 173.97 0 0
PVP 19.2 20.5 19.35 20.5 19.25 +1,300 +6.77% 1,408,100 2,125,900 129.63 11.58 182,300 174,800
L10 22.75 24 23.85 24 23.85 +1,250 +5.49% 2,400 234,960 14.33 6.24 0 0
GMD 76.3 77.4 77.1 77.7 76.2 +1,100 +1.44% 770,900 33,505,880 2,043.04 20.16 156,500 177,400
LAF 19.4 20.5 19.4 20.5 19.4 +1,100 +5.67% 300 312,174 19.04 8.19 0 0
SFC 16 17.1 16 17.1 16 +1,100 +6.88% 800 193,084 11.77 9.73 0 0
VPB 22.1 23 22 23.6 22 +900 +4.07% 46,844,000 182,480,243 11,126.84 7.61 6,106,320 8,201,400
FUESSVFL 28.1 28.97 28.6 29.14 28.6 +870 +3.1% 9,900 - - - 7,700 2,200
PVT 22.3 23.1 22.4 23.35 22.4 +800 +3.59% 5,553,400 11,940,827 728.10 11.13 868,400 367,930
VJC 132 132.8 132 134 131.7 +800 +0.61% 877,300 102,135,545 6,227.78 35.62 27,400 35,100
SAV 11.4 12.15 12.15 12.15 12 +750 +6.58% 600 336,925 20.54 32.57 0 0
HTL 19.3 20 20 20 20 +700 +3.63% 100 240,000 14.63 9.65 0 0
TAL 22.3 23 22.55 23.85 22.3 +700 +3.14% 963,100 11,591,993 706.83 11.86 10,200 5,100
FUEFCV50 15.19 15.85 15.7 15.85 15.7 +660 +4.34% 3,400 - - - 0 0
DGC 35.3 35.95 35.65 35.95 35.25 +650 +1.84% 529,000 13,653,034 832.50 4.86 1,400 169,900
DBD 46.35 46.95 46.1 46.95 46.1 +600 +1.29% 1,000 4,436,271 270.50 17.56 0 0
NTC 129.8 130.4 130.8 131 130 +600 +0.46% 3,100 3,129,597 190.83 9.72 0 0
S4A 32 32.6 32.1 32.6 32.1 +600 +1.88% 1,000 1,375,720 83.89 9.44 0 0
BFC 47.8 48.35 47.8 48.9 47.8 +550 +1.15% 241,200 2,764,072 168.54 9.91 35,800 1,800
PGC 13.55 14.1 13.6 14.1 13.6 +550 +4.06% 46,700 850,784 51.88 11.69 1,900 0
PTB 28.75 29.3 28.75 29.5 28 +550 +1.91% 294,100 2,941,927 179.39 3.94 19,900 168,660
MWG 72.9 73.4 72.7 73.8 72.5 +500 +0.69% 1,778,600 108,315,946 6,604.63 15.37 100 400
VOS 12 12.5 12 12.5 11.95 +500 +4.17% 851,500 1,750,000 106.71 5.74 59,500 43,400
HTN 6.58 7.04 6.57 7.04 6.48 +460 +6.99% 683,000 941,068 57.38 35.38 65,300 9,070
PGV 21.85 22.3 21.85 22.6 21.3 +450 +2.06% 11,000 25,053,337 1,527.64 6.73 0 400
PHR 32 32.45 32.3 32.75 32.2 +450 +1.41% 315,600 7,914,484 482.59 10.01 0 0
ANT 17.95 18.35 17.9 18.55 17.9 +400 +2.23% 39,200 539,643 32.91 3.12 0 200
BSR 30 30.4 30.25 31.2 30.05 +400 +1.33% 13,380,000 152,221,910 9,281.82 29.23 3,819,800 296,900
CVT 24.6 25 26.3 26.3 25 +400 +1.63% 1,100 917,272 55.93 18.36 0 0
HHP 17.3 17.7 17.3 17.8 17 +400 +2.31% 1,970,600 1,631,580 99.49 35.47 62,500 23,700
NAB 12 12.4 12 12.5 12 +400 +3.33% 2,504,900 26,769,396 1,632.28 5.09 347,100 85,760
SGN 52 52.4 51.5 52.4 51.5 +400 +0.77% 2,800 1,755,326 107.03 9.93 0 0
SVT 9 9.4 9 9.4 9 +400 +4.44% 3,400 162,723 9.92 6.06 0 0
VPI 61.8 62.2 61.8 62.6 61.5 +400 +0.65% 1,787,800 19,907,084 1,213.85 50.94 41,700 306,300
HAS 9.12 9.5 9.5 9.5 9.5 +380 +4.17% 100 74,100 4.52 - 0 0
VGC 42.4 42.75 42.4 43.1 42.3 +350 +0.83% 559,500 19,166,963 1,168.72 13.66 80,910 12,800
VRE 24.15 24.5 24.1 24.75 24.05 +350 +1.45% 3,865,200 55,671,801 3,394.62 8.64 685,930 919,640
DCM 34 34.3 33.8 34.75 33.65 +300 +0.88% 3,200,400 18,158,420 1,107.22 10.71 1,351,600 30,200
LIX 24.55 24.85 24.45 24.85 24.45 +300 +1.22% 5,800 1,610,280 98.19 8.98 500 0
QNP 30.4 30.7 30.7 30.7 30.7 +300 +0.99% 300 1,240,585 75.65 8.69 0 0
TCB 32.95 33.25 32.9 33.7 32.85 +300 +0.91% 27,899,800 235,617,494 14,366.92 9.31 2,622,810 6,088,480
GEL 29.05 29.3 29.35 30.6 29.05 +250 +0.86% 3,097,300 26,077,000 1,590.06 48.19 360,500 289,900
VNS 6.35 6.6 6.6 6.6 6.6 +250 +3.94% 100 447,871 27.31 11.68 0 0
VPX 25.2 25.45 25.15 26 24.85 +250 +0.99% 1,484,600 47,718,750 2,909.68 11.06 142,200 259,000
LSS 7.76 8 7.76 8 7.68 +240 +3.09% 51,900 720,213 43.92 5.91 0 0
PJT 8.75 8.99 8.88 8.99 8.88 +240 +2.74% 700 223,696 13.64 12.02 0 0
DHM 6.56 6.79 6.55 6.79 6.47 +230 +3.51% 8,700 234,497 14.30 40.66 0 0
DQC 9.52 9.75 9.78 9.78 9.49 +230 +2.42% 3,900 268,691 16.38 79.27 0 0
LGL 4.38 4.6 4.38 4.62 4.36 +220 +5.02% 45,500 236,887 14.44 11.59 0 0
VPS 8.29 8.5 8.4 8.5 8.29 +210 +2.53% 2,800 207,917 12.68 8.88 0 0
BAF 31.65 31.85 31.65 31.9 31.35 +200 +0.63% 1,807,700 11,619,673 708.52 63.83 365,200 23,600
DHC 38.8 39 38.8 39.25 38.1 +200 +0.52% 214,800 4,143,735 252.67 9.78 32,800 32,710
EIB 16.5 16.7 16.5 16.7 16.4 +200 +1.21% 3,506,400 31,107,434 1,896.79 27.38 522,100 40,500
ICT 17 17.2 17.2 17.2 17.2 +200 +1.18% 800 553,582 33.76 17.41 0 0
ILB 18.8 19 18.85 19 18.8 +200 +1.06% 14,800 725,790 44.26 7.20 0 2,000
SGT 8.8 9 8.8 9 8.4 +200 +2.27% 100,100 1,332,029 81.22 4.00 0 0
VTO 10.75 10.95 10.7 10.95 10.7 +200 +1.86% 179,900 874,540 53.33 9.57 0 0
VTP 52.6 52.8 52.6 53.5 51.9 +200 +0.38% 815,600 10,659,537 649.97 18.45 103,000 90,390
HID 4.96 5.14 5.1 5.3 4.96 +180 +3.63% 834,000 394,527 24.06 - 0 17,400
KHG 4.55 4.72 4.55 4.72 4.51 +170 +3.74% 4,328,900 2,121,334 129.35 30.85 673,800 112,200
DSC 9.8 9.96 9.97 9.97 9.95 +160 +1.63% 1,400 2,773,578 169.12 7.85 0 0
FUEVFVND 33.56 33.72 33.56 33.81 33.52 +160 +0.48% 92,500 - - - 44,300 90,800
BMI 13.8 13.95 13.85 14 13.65 +150 +1.09% 37,000 2,100,139 128.06 9.50 6,000 2,500
HDB 27.65 27.8 27.5 28 27.35 +150 +0.54% 10,048,600 139,146,682 8,484.55 7.76 636,100 1,353,600
ITD 10.8 10.95 10.35 10.95 10.3 +150 +1.39% 4,400 338,169 20.62 4.03 0 0
MCP 28.15 28.3 28.1 28.4 28.05 +150 +0.53% 60,700 562,269 34.28 60.73 0 0
MIG 15.55 15.7 15.6 15.75 15.5 +150 +0.96% 40,400 3,320,604 202.48 10.11 6,700 0
SBT 22.6 22.75 22.6 22.75 22.55 +150 +0.66% 1,074,500 21,262,927 1,296.52 27.28 11,728,120 6,900
SHI 13.85 14 13.5 14 13.4 +150 +1.08% 120,900 2,379,294 145.08 47.30 0 23,400
TVS 14.9 15.05 14.9 15.05 14.7 +150 +1.01% 194,000 3,681,884 224.51 10.03 15,000 2,400
VSC 13.1 13.25 13.15 13.5 13.1 +150 +1.15% 5,815,300 4,960,407 302.46 14.43 726,400 140,600
NHA 7 7.14 7 7.17 6.96 +140 +2% 23,300 508,845 31.03 4.22 0 1,400
SKG 7.15 7.29 7.34 7.34 7.23 +140 +1.96% 8,700 484,768 29.56 10.11 1,400 400
FUETPVND 9.9 10.02 10.02 10.02 10.02 +120 +1.21% 1,700 - - - 0 0
NO1 3.79 3.91 3.61 3.91 3.61 +120 +3.17% 700 96,185 5.86 12.30 0 0
ST8 2.17 2.28 2.17 2.29 2.17 +110 +5.07% 214,800 58,644 3.58 - 0 0
C47 8.25 8.35 8.2 8.35 8.2 +100 +1.21% 1,600 303,458 18.50 5.81 0 0
DPG 27.9 28 27.95 28 27.6 +100 +0.36% 258,700 3,320,439 202.47 8.73 3,700 13,800
GDT 15.75 15.85 15.8 15.85 15.75 +100 +0.63% 7,100 390,706 23.82 5.42 5,000 0
GVR 32.8 32.9 33.1 34 32.9 +100 +0.3% 2,875,600 131,600,000 8,024.39 26.32 0 0
HT1 11.8 11.9 11.95 11.95 11.8 +100 +0.85% 165,100 4,540,920 276.89 16.60 0 100
HTG 33.3 33.4 33.45 33.45 33.3 +100 +0.3% 3,900 1,442,960 87.99 4.46 0 0
HVH 10.6 10.7 10.55 10.7 10.5 +100 +0.94% 136,200 767,647 46.81 11.11 0 0
SGR 10.5 10.6 10.5 10.95 10.4 +100 +0.95% 68,600 740,675 45.16 9.01 0 0
TCO 10.6 10.7 10.7 10.75 10.6 +100 +0.94% 239,100 613,331 37.40 8.98 10,000 200
TCT 17.7 17.8 17.8 17.8 17.8 +100 +0.56% 100 227,626 13.88 8.93 0 0
TRA 36.8 36.9 36.8 37.1 36.8 +100 +0.27% 3,300 3,059,050 186.53 7.06 0 0
TTF 1.57 1.67 1.59 1.67 1.59 +100 +6.37% 2,882,100 657,199 40.07 61.85 0 70,000
VPG 1.43 1.53 1.53 1.53 1.49 +100 +6.99% 460,800 135,276 8.25 - 0 0
CKG 5.69 5.78 5.61 5.8 5.61 +90 +1.58% 5,500 935,248 57.03 8.40 0 0
FUEKIV30 13.2 13.28 13.13 13.32 13.13 +80 +0.61% 2,800 - - - 1,300 1,000
KHP 9.42 9.5 9.32 9.5 9.32 +80 +0.85% 2,700 590,772 36.02 10.12 0 0
PHC 3.55 3.63 3.69 3.69 3.51 +80 +2.25% 5,800 183,975 11.22 8.31 0 0
PLP 3.6 3.68 3.6 3.75 3.6 +80 +2.22% 36,900 331,199 20.20 8.95 0 4,100
FUESSV50 28.78 28.85 28.4 28.85 27.01 +70 +0.24% 9,200 - - - 2,700 0
HAX 8.63 8.7 8.6 8.7 8.49 +70 +0.81% 81,300 934,725 57.00 300.00 35,600 0
TDC 6.38 6.45 6.38 6.45 6.27 +70 +1.1% 168,200 820,621 50.04 3.05 0 0
AFX 9.89 9.95 9.9 10.05 9.88 +60 +0.61% 138,000 348,250 21.23 7.36 0 0
AAN 15.75 15.8 15.75 15.8 15.65 +50 +0.32% 289,500 1,448,069 88.30 12.74 0 0
BMC 10.65 10.7 10.4 10.85 10.35 +50 +0.47% 8,900 132,601 8.09 16.82 0 0
BSI 26.55 26.6 26.55 26.65 26.15 +50 +0.19% 210,900 7,179,381 437.77 13.22 4,900 49,080
CHP 26.25 26.3 26.45 26.45 26.3 +50 +0.19% 11,400 4,146,407 252.83 9.46 0 0
FTS 20.05 20.1 20.05 20.3 20 +50 +0.25% 322,100 7,661,030 467.14 17.31 4,800 36,100
FUEMAVND 14.26 14.31 14.24 14.31 14.24 +50 +0.35% 1,200 - - - 900 1,200
LHG 27.2 27.25 27.2 27.35 27 +50 +0.18% 42,600 1,362,827 83.10 5.34 0 0
LPB 46.4 46.45 46.4 46.9 46.25 +50 +0.11% 787,300 138,759,254 8,460.93 12.15 61,300 203,000
MBB 19.85 19.9 19.9 20.1 19.85 +50 +0.25% 7,854,300 184,338,673 11,240.16 5.98 1,047,090 1,281,800
MZG 11.9 11.95 11.95 11.95 11.8 +50 +0.42% 206,000 1,531,477 93.38 10.81 4,200 7,000
NAF 47.95 48 47.95 48.05 47.85 +50 +0.1% 247,800 2,936,736 179.07 18.71 34,800 18,700
SJD 13.85 13.9 13.85 13.9 13.85 +50 +0.36% 62,100 959,081 58.48 5.97 500 40,000
SMC 10 10.05 9.8 10.05 9.8 +50 +0.5% 72,800 739,749 45.11 4.11 3,000 0
TCH 11.25 11.3 11.25 11.4 11.1 +50 +0.44% 3,508,300 11,337,435 691.31 43.30 83,700 42,500
THG 28 28.05 28 28.1 27.8 +50 +0.18% 8,600 986,324 60.14 5.92 100 100
VAB 9 9.05 9.02 9.15 9.02 +50 +0.56% 300,000 8,163,779 497.79 4.30 0 73,700
VIP 9.74 9.79 9.73 9.86 9.69 +50 +0.51% 10,800 670,331 40.87 10.19 0 0
VNL 18.8 18.85 18.8 18.85 18.8 +50 +0.27% 2,500 279,146 17.02 4.99 0 0
VPD 20.5 20.55 20.5 20.55 20.45 +50 +0.24% 5,700 2,190,417 133.56 8.35 0 0
FUETCC50 14.25 14.29 14.23 14.33 14.2 +40 +0.28% 2,900 - - - 0 0
ITC 8.8 8.84 8.7 8.89 8.7 +40 +0.45% 31,400 898,938 54.81 17.30 0 0
OGC 2.08 2.12 2.09 2.15 2.06 +40 +1.92% 223,300 636,000 38.78 9.46 1,200 0
SAM 6.15 6.19 6.15 6.2 6.11 +40 +0.65% 310,200 2,351,958 143.41 24.66 0 0
DLG 2 2.03 2 2.1 1.98 +30 +1.5% 604,900 607,599 37.05 1.67 33,200 13,500
FIT 2.85 2.88 2.87 2.92 2.85 +30 +1.05% 252,200 979,007 59.70 24.41 0 0
NHH 9.84 9.87 9.98 9.98 9.78 +30 +0.3% 28,200 1,114,955 67.99 7.67 0 0
BKG 1.7 1.72 1.72 1.74 1.7 +20 +1.18% 124,000 123,168 7.51 12.20 0 0
CIG 7.08 7.1 7.07 7.27 7.07 +20 +0.28% 24,700 362,384 22.10 3.19 0 0
LDG 2.5 2.52 2.5 2.65 2.5 +20 +0.8% 631,600 644,152 39.28 6.96 8,700 59,700
STK 7.68 7.7 8 8 7.6 +20 +0.26% 25,300 1,186,840 72.37 21.57 0 0
TNI 5.11 5.13 5.1 5.21 5.1 +20 +0.39% 32,800 269,325 16.42 6.16 200 7,800
ABS 2.88 2.89 2.89 2.91 2.84 +10 +0.35% 80,300 231,200 14.10 - 0 0
ACC 4.27 4.28 4.33 4.33 4.26 +10 +0.23% 140,300 449,400 27.40 8.63 0 0
DC4 6.3 6.31 6.31 6.34 6.26 +10 +0.16% 432,700 681,850 41.58 3.11 6,000 1,300
FUEPHVNS 9.62 9.63 9.61 9.64 9.57 +10 +0.1% 101,900 - - - 101,200 0
PDV 8.52 8.53 8.52 8.53 8.52 +10 +0.12% 13,400 676,556 41.25 6.80 0 0
TCI 9.9 9.91 9.9 9.91 9.87 +10 +0.1% 76,200 1,145,804 69.87 98.12 0 0
TSC 1.91 1.92 1.91 1.94 1.91 +10 +0.52% 60,100 377,969 23.05 - 0 0
VPH 2.79 2.8 2.85 2.94 2.71 +10 +0.36% 67,100 267,002 16.28 - 0 0
AAM 7.53 7.53 7.53 7.53 7.53 0 0.00% 1,000 78,697 4.80 44.82 0 0
ACB 21.4 21.4 21.4 21.6 21.25 0 0.00% 6,080,700 124,214,630 7,574.06 7.08 244,300 2,193,500
ADS 7.89 7.89 7.89 7.89 7.86 0 0.00% 5,500 602,754 36.75 6.23 0 0
ASM 5.11 5.11 5.11 5.19 5.1 0 0.00% 87,300 2,080,762 126.88 51.10 400 0
BTT 40 40 40 40 40 0 0.00% 900 540,000 32.93 8.10 0 0
BVB 10.5 10.5 10.5 10.7 10.4 0 0.00% 691,400 - - 15.02 0 171,000
CRC 5.14 5.14 5.08 5.15 5.05 0 0.00% 540,900 548,438 33.44 5.78 0 0
CRE 6.48 6.48 6.48 6.48 6.4 0 0.00% 110,500 3,004,636 183.21 41.01 0 6,100
CRV 22.1 22.1 22.05 22.1 22.05 0 0.00% 400 15,191,537 926.31 195.58 0 0
CSM 13.1 13.1 12.6 13.1 12.5 0 0.00% 44,700 1,357,491 82.77 31.87 600 5,600
CTF 19.2 19.2 19.2 19.4 18.7 0 0.00% 267,100 1,836,554 111.99 202.11 11,100 12,700
CTG 30.15 30.15 30.15 30.55 30 0 0.00% 6,540,400 234,173,381 14,278.86 6.77 443,960 2,493,300
DBT 13 13 13 13 13 0 0.00% 4,200 285,574 17.41 21.17 0 0
DMX 77 77 76.9 77 76.2 0 0.00% 140,100 - - 14.62 84,100 31,100
DRL 42.9 42.9 42.9 42.9 42.9 0 0.00% 3,000 407,550 24.85 9.11 0 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 100 128,799 7.85 9.62 0 0
FCN 10.75 10.75 10.65 10.75 10.5 0 0.00% 692,500 1,692,469 103.20 53.48 26,400 23,400
GEG 12.1 12.1 12.1 12.15 12.05 0 0.00% 265,400 5,235,870 319.26 6.96 0 5,700
HAR 2.42 2.42 2.42 2.45 2.35 0 0.00% 119,300 231,555 14.12 13.52 0 0
HQC 1.91 1.91 1.91 1.92 1.89 0 0.00% 1,073,900 1,101,305 67.15 15.66 110,000 41,600
HRC 31.05 31.05 31.05 31.05 31.05 0 0.00% 500 937,916 57.19 26.70 0 0
HSG 10 10 10.05 10.1 9.99 0 0.00% 1,712,800 8,072,627 492.23 8.80 36,400 29,900
IMP 36.9 36.9 36.9 36.9 36.7 0 0.00% 1,600 5,682,931 346.52 18.67 0 0
KDH 15.7 15.7 15.7 15.8 15.5 0 0.00% 2,920,000 17,618,774 1,074.32 18.05 494,800 184,400
LCG 6.63 6.63 6.65 6.7 6.61 0 0.00% 678,700 1,369,772 83.52 9.71 500 200
MHC 7 7 6.95 7 6.81 0 0.00% 1,800 319,541 19.48 1.85 0 0
NBB 17.25 17.25 17 17.25 17 0 0.00% 1,200 1,733,205 105.68 193.82 0 0
NHT 11.2 11.2 11.2 11.2 11.2 0 0.00% 400 268,841 16.39 5.57 0 0
NKG 9.7 9.7 9.63 9.74 9.63 0 0.00% 1,099,000 4,775,542 291.19 21.46 81,000 9,900
NNC 37.9 37.9 37.85 37.9 37.45 0 0.00% 13,000 830,768 50.66 6.18 0 0
NSC 63 63 63 63 62.9 0 0.00% 900 1,107,195 67.51 5.13 0 500
ORS 13.4 13.4 13.4 13.45 13.25 0 0.00% 1,490,200 8,360,674 509.80 38.07 23,900 70,500
PDN 84 84 84 84 84 0 0.00% 2,300 4,667,529 284.61 11.43 0 0
PLX 35 35 35.1 35.3 34.5 0 0.00% 3,909,400 45,285,733 2,761.33 23.78 268,200 120,000
SBA 24.3 24.3 24.1 24.3 24.1 0 0.00% 1,200 1,469,865 89.63 8.67 0 0
SHA 3.9 3.9 3.83 3.91 3.63 0 0.00% 4,600 136,963 8.35 8.18 0 0
SHB 11.6 11.6 11.65 11.65 11.45 0 0.00% 37,765,800 61,986,965 3,779.69 4.45 2,727,930 1,105,800
SIP 50 50 50 50.2 49.7 0 0.00% 38,800 12,105,647 738.15 10.06 3,600 6,400
TBC 31.6 31.6 31.5 31.6 31.5 0 0.00% 7,300 2,006,600 122.35 10.44 0 6,200
TCM 15.8 15.8 15.6 15.85 15.6 0 0.00% 484,300 1,858,690 113.33 7.31 0 3,700
TIP 16.15 16.15 16.1 16.15 16.05 0 0.00% 16,800 1,049,877 64.02 4.86 0 0
TLD 8.1 8.1 8.1 8.1 7.9 0 0.00% 16,000 629,705 38.40 9.51 0 0
TMP 49 49 49 49 49 0 0.00% 100 3,430,000 209.15 10.80 0 0
TMT 10.9 10.9 11 11 10.85 0 0.00% 11,600 401,970 24.51 6.40 0 0
TNT 10 10 9.3 10 9.3 0 0.00% 6,500 510,000 31.10 37.31 0 0
TVB 6.3 6.3 6.3 6.3 6.3 0 0.00% 8,300 687,466 41.92 32.98 0 0
VCG 14.05 14.05 14.05 14.15 14 0 0.00% 1,325,400 9,809,376 598.13 2.48 225,800 29,800
VFG 43 43 43 43 43 0 0.00% 2,400 1,793,642 109.37 5.59 0 0
YBM 10.05 10.05 10.05 10.05 10.05 0 0.00% 100 323,354 19.72 6.28 0 0
BCE 5.57 5.56 5.5 5.56 5.5 -10 -0.18% 6,000 233,519 14.24 2.17 0 0
CMX 4.63 4.62 4.63 4.63 4.61 -10 -0.22% 14,100 470,773 28.71 7.00 0 0
DRH 1.63 1.62 1.63 1.65 1.61 -10 -0.61% 80,600 200,407 12.22 - 0 0
EVE 8.4 8.39 8.16 8.39 8.16 -10 -0.12% 15,700 352,210 21.48 8.98 10,300 0
FCM 2.9 2.89 2.93 2.94 2.89 -10 -0.34% 29,900 133,595 8.15 7.92 0 0
FUCVREIT 7.11 7.1 6.63 7.1 6.63 -10 -0.14% 200 - - - 0 0
FUEMAV30 23.93 23.92 23.91 23.94 23.6 -10 -0.04% 7,700 - - - 11,400 1,000
HSL 9.09 9.08 9.09 9.15 8.95 -10 -0.11% 82,200 350,192 21.35 - 0 1,100
PTL 1.72 1.71 1.72 1.72 1.69 -10 -0.58% 27,200 171,000 10.43 14.25 0 0
SRF 7.99 7.98 7.99 8 7.46 -10 -0.13% 19,500 269,619 16.44 13.50 0 100
TLH 3.45 3.44 3.45 3.45 3.33 -10 -0.29% 109,000 386,381 23.56 76.44 0 0
FUEVN50G 11.97 11.95 11.97 12 11.95 -20 -0.17% 1,100 - - - 0 0
HAP 7.3 7.28 7.28 7.28 7.28 -20 -0.27% 100 807,660 49.25 - 0 0
HPX 4.09 4.07 4.06 4.1 4.02 -20 -0.49% 1,430,700 1,237,966 75.49 10.49 23,500 54,000
PPC 8.75 8.73 8.73 8.76 8.7 -20 -0.23% 110,700 2,798,952 170.67 16.95 0 0
SBV 6.2 6.18 6.29 6.29 5.78 -20 -0.32% 2,500 177,305 10.81 - 0 0
APG 4.46 4.43 4.44 4.5 4.41 -30 -0.67% 59,000 990,645 60.41 184.58 0 100
BTP 7.26 7.23 7.26 7.26 7.22 -30 -0.41% 31,400 437,311 26.67 10.27 0 5,000
CCL 3.44 3.41 3.43 3.44 3.31 -30 -0.87% 20,500 223,486 13.63 7.95 0 0
DAH 2.1 2.07 2.1 2.14 2.07 -30 -1.43% 92,400 174,294 10.63 - 0 0
GSP 9.8 9.77 9.8 9.83 9.71 -30 -0.31% 8,700 725,602 44.24 7.50 0 0
PIT 8.88 8.85 8.89 8.89 8.85 -30 -0.34% 7,000 125,760 7.67 - 0 0
YEG 7.74 7.71 7.74 7.77 7.58 -30 -0.39% 1,017,100 1,582,296 96.48 18.27 10,600 3,900
GIL 8.16 8.12 8.2 8.38 8.1 -40 -0.49% 130,200 824,961 50.30 25.53 5,300 800
HHS 9.64 9.6 9.6 9.64 9.48 -40 -0.41% 1,100,700 4,147,065 252.87 1.09 0 90,900
HHV 9.15 9.11 9.15 9.2 9.11 -40 -0.44% 1,370,000 5,233,803 319.13 7.33 43,000 51,330
AAT 1.98 1.93 1.98 1.98 1.93 -50 -2.53% 28,000 136,681 8.33 5.76 0 0
ABT 49.95 49.9 49.9 50 49.8 -50 -0.10% 1,300 587,685 35.83 4.43 0 0
ADP 24.3 24.25 24.6 24.6 24.25 -50 -0.21% 1,200 558,716 34.07 7.31 0 0
BIC 21.55 21.5 21.95 21.95 21.5 -50 -0.23% 10,600 4,344,442 264.90 7.89 4,400 1,200
CII 12.65 12.6 12.65 12.85 12.6 -50 -0.40% 4,738,000 8,467,015 516.28 64.29 296,000 31,500
CLL 26.9 26.85 26.9 26.9 26.85 -50 -0.19% 1,500 912,900 55.66 9.72 0 0
CNG 21.7 21.65 21.7 21.7 20.8 -50 -0.23% 2,200 759,900 46.34 14.02 0 100
CTI 15.65 15.6 15.5 15.6 15.45 -50 -0.32% 125,700 1,081,078 65.92 6.91 0 9,200
DBC 15.75 15.7 15.7 15.8 15.6 -50 -0.32% 888,500 6,767,430 412.65 4.01 0 6,700
DXG 10.15 10.1 10.15 10.25 10.05 -50 -0.49% 7,013,900 12,807,860 780.97 47.20 44,700 895,120
EVF 11.65 11.6 11.65 11.8 11.55 -50 -0.43% 1,061,900 8,822,563 537.96 10.33 0 50,400
FMC 32.85 32.8 32.85 33 32.8 -50 -0.15% 12,800 2,144,756 130.78 6.15 1,000 1,500
HAG 14 13.95 13.9 14 13.9 -50 -0.36% 794,300 17,680,220 1,078.06 - 141,300 21,300
HCD 6.24 6.19 6.24 6.24 6.18 -50 -0.80% 23,800 285,965 17.44 11.42 0 0
HUB 11.1 11.05 11.1 11.1 11.05 -50 -0.45% 7,900 334,184 20.38 5.05 0 0
JVC 2.72 2.67 2.66 2.72 2.66 -50 -1.84% 125,400 300,375 18.32 6.01 100 0
KBC 26 25.95 25.95 26 25.8 -50 -0.19% 748,300 24,438,536 1,490.15 10.59 12,800 67,800
NT2 20.9 20.85 20.9 21 20.8 -50 -0.24% 158,200 6,002,215 365.99 5.45 2,000 28,900
NTL 12.25 12.2 12.25 12.4 12.2 -50 -0.41% 365,900 1,488,155 90.74 91.73 2,100 287,200
PAN 18.45 18.4 18.4 18.5 18.25 -50 -0.27% 158,100 4,612,386 281.24 6.00 5,700 44,700
PC1 21.05 21 20.9 21.2 20.85 -50 -0.24% 1,282,700 8,636,992 526.65 9.40 121,700 27,000
POW 12.5 12.45 12.5 12.55 12.45 -50 -0.40% 2,439,500 38,194,679 2,328.94 14.29 138,500 105,220
QCG 9.79 9.74 9.8 9.95 9.7 -50 -0.51% 21,000 2,679,758 163.40 15.63 3,600 0
SBG 14.15 14.1 14.05 14.15 13.9 -50 -0.35% 242,900 845,999 51.59 18.38 32,100 5,600
SCS 44.35 44.3 44.3 44.6 44.15 -50 -0.11% 40,700 4,567,227 278.49 6.23 4,200 6,200
SFG 10.5 10.45 10.45 10.45 10.45 -50 -0.48% 200 500,527 30.52 15.62 0 0
SZL 27.25 27.2 27.35 27.35 27.1 -50 -0.18% 7,200 771,184 47.02 6.61 0 0
TCX 30 29.95 30 30.3 29.95 -50 -0.17% 1,794,200 83,094,877 5,066.76 11.04 39,900 610,200
TMS 34.95 34.9 34.9 34.9 34.9 -50 -0.14% 200 6,028,018 367.56 16.83 0 0
TV2 25.7 25.65 25.7 25.7 25.2 -50 -0.19% 75,100 1,732,046 105.61 18.31 0 15,700
VIB 13.45 13.4 13.4 13.5 13.35 -50 -0.37% 2,202,600 50,054,176 3,052.08 6.26 92,100 97,800
VTB 11.8 11.75 11.75 11.75 11.75 -50 -0.42% 2,700 126,953 7.74 8.14 0 0
AAA 7.53 7.47 7.55 7.66 7.47 -60 -0.80% 1,803,900 2,941,258 179.35 7.73 372,700 278,400
PTC 5.26 5.2 5.26 5.27 5.2 -60 -1.14% 15,400 167,396 10.21 3.43 0 0
SCR 4.05 3.99 4.08 4.08 3.99 -60 -1.48% 808,200 1,718,074 104.76 22.54 9,800 2,800
TDG 2.15 2.09 2.2 2.22 2.09 -60 -2.79% 15,500 50,601 3.09 8.86 0 0
IDI 4.69 4.62 4.67 4.7 4.6 -70 -1.49% 140,500 1,262,058 76.95 9.85 0 0
KMR 2.26 2.19 2.13 2.24 2.11 -70 -3.10% 14,000 124,562 7.60 24.89 0 0
TEG 5.87 5.8 5.87 5.87 5.68 -70 -1.19% 271,200 700,678 42.72 31.35 0 0
DTA 3.29 3.2 3.38 3.38 3.2 -90 -2.74% 11,900 62,414 3.81 290.91 0 0
FUESSV30 24.63 24.54 24.49 24.59 24.3 -90 -0.37% 2,400 - - - 200 1,400
IJC 6.81 6.72 6.78 6.83 6.72 -90 -1.32% 735,400 4,230,782 257.97 5.10 6,900 33,200
ACG 31.25 31.15 31.15 31.15 31.15 -100 -0.32% 200 4,697,045 286.41 9.32 0 0
AGR 12.55 12.45 12.55 12.6 12.45 -100 -0.80% 136,900 2,842,482 173.32 22.15 100 0
BRC 11.1 11 11 11 11 -100 -0.90% 800 136,125 8.30 6.55 0 0
CCC 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 1,900 262,752 16.02 6.49 0 0
DPM 22.7 22.6 22.75 23.05 22.6 -100 -0.44% 3,281,800 15,366,305 936.97 15.84 89,200 79,800
ELC 13.7 13.6 13.7 13.7 13.3 -100 -0.73% 335,600 1,496,921 91.28 10.49 5,100 85,400
FIR 2.8 2.7 2.78 2.8 2.7 -100 -3.57% 19,500 190,808 11.63 96.43 0 0
FRT 142 141.9 141.9 143 138.7 -100 -0.07% 755,900 25,373,856 1,547.19 30.50 474,200 222,900
FUEKIVND 12.39 12.29 12.35 12.35 12.29 -100 -0.81% 2,800 - - - 2,800 1,300
GEX 24.1 24 24.2 24.55 24 -100 -0.41% 4,300,200 31,403,313 1,914.84 14.65 310,800 510,500
HII 10.65 10.55 10.6 10.75 10.4 -100 -0.94% 702,200 777,145 47.39 15.31 76,100 10,300
HTI 18.2 18.1 18.2 18.3 18 -100 -0.55% 61,300 451,581 27.54 2.71 0 58,000
HVN 20.4 20.3 20.3 20.55 20.25 -100 -0.49% 307,000 63,163,414 3,851.43 6.88 3,500 27,720
KDC 51 50.9 50.9 51 50.5 -100 -0.20% 72,300 14,065,976 857.68 28.23 200 100
KSB 12.95 12.85 12.85 12.95 12.75 -100 -0.77% 229,200 1,470,602 89.67 10.94 0 200
OCB 10.3 10.2 10.3 10.35 10.2 -100 -0.97% 816,500 31,237,603 1,904.73 6.83 126,200 19,800
PAC 14.1 14 14.05 14.1 13.8 -100 -0.71% 116,300 1,073,487 65.46 9.22 0 400
SHP 31.5 31.4 31 31.5 30.5 -100 -0.32% 3,800 3,177,879 193.77 11.08 0 0
SPM 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 21,000 117,045 7.14 - 0 0
TCL 29.3 29.2 29.3 29.3 29.2 -100 -0.34% 4,900 880,626 53.70 6.69 0 400
TPB 14.7 14.6 14.7 14.8 14.6 -100 -0.68% 8,775,900 40,501,084 2,469.58 5.47 523,400 627,100
TSA 14.25 14.15 14.2 14.2 14.05 -100 -0.70% 35,800 583,334 35.57 20.10 0 800
TTA 11 10.9 11.05 11.05 10.9 -100 -0.91% 69,700 1,946,294 118.68 10.43 0 0
VCB 58.1 58 58.2 58.5 57.7 -100 -0.17% 4,390,100 484,629,155 29,550.56 15.05 546,730 486,800
VIX 12.75 12.65 12.75 12.9 12.65 -100 -0.78% 19,201,700 32,545,775 1,984.50 3.58 75,800 1,411,500
APH 7.11 7 7.11 7.18 6.99 -110 -1.55% 229,400 1,707,190 104.10 10.43 6,100 4,400
EVG 4.1 3.99 4.02 4.1 3.99 -110 -2.68% 431,800 901,787 54.99 10.90 11,300 26,400
FUEVN100 25.46 25.35 25.15 25.46 25.15 -110 -0.43% 33,300 - - - 0 25,300
TDH 3.15 3.03 3.15 3.15 3.03 -120 -3.81% 3,600 341,338 20.81 3.15 0 0
ASP 16.35 16.2 16.2 16.6 15.9 -150 -0.92% 159,300 604,901 36.88 43.32 500 1,100
BID 35.9 35.75 35.9 36.15 35.6 -150 -0.42% 2,971,000 260,262,331 15,869.65 9.47 82,500 1,215,700
CSV 20.4 20.25 20.4 20.5 20.25 -150 -0.74% 93,900 2,237,623 136.44 11.90 0 3,800
FUEDCMID 11.75 11.6 11.71 11.71 11.58 -150 -1.28% 10,900 - - - 0 9,600
HPG 20.8 20.65 20.8 20.95 20.65 -150 -0.72% 14,623,900 174,347,217 10,630.93 10.47 264,440 4,050,890
KLB 12.55 12.4 12.6 12.65 12.4 -150 -1.20% 421,200 7,171,795 437.30 3.86 2,700 4,800
MSH 29.95 29.8 30 30 29.8 -150 -0.50% 38,600 3,353,126 204.46 5.46 200 7,500
RYG 8.45 8.3 8.4 8.4 8.3 -150 -1.78% 8,300 373,500 22.77 10.00 0 0
SSI 20.85 20.7 20.85 21.05 20.7 -150 -0.72% 11,689,500 62,126,958 3,788.23 10.08 58,320 443,910
TRC 22.6 22.45 22.6 22.9 22.45 -150 -0.66% 229,200 2,694,000 164.27 2.63 0 0
VBB 11.25 11.1 11.2 11.2 10.8 -150 -1.33% 40,300 - - 6.99 400 10,300
VCA 6.45 6.3 6.3 6.3 6.3 -150 -2.33% 300 95,680 5.83 - 0 0
VHC 49.7 49.55 50 50.1 49.4 -150 -0.30% 163,600 10,378,404 632.83 7.84 0 60,100
VND 14.5 14.35 14.55 14.6 14.3 -150 -1.03% 6,191,600 21,845,004 1,332.01 10.81 208,300 753,300
DRC 10.05 9.89 10.05 10.1 9.89 -160 -1.59% 278,600 1,527,306 93.13 12.89 0 0
DXS 5.63 5.46 5.51 5.57 5.42 -170 -3.02% 1,701,400 3,161,903 192.80 9.27 1,500 0
SVD 5.19 5.02 5.19 5.19 5.01 -170 -3.28% 9,200 138,582 8.45 109.13 0 0
VNG 5.59 5.4 5.59 5.59 5.4 -190 -3.40% 1,100 525,294 32.03 80.60 0 0
CMG 22.65 22.45 22.65 22.95 22.45 -200 -0.88% 169,800 5,228,423 318.81 12.66 4,300 13,940
DHG 90.3 90.1 90.2 90.3 90.1 -200 -0.22% 2,500 11,780,221 718.31 14.28 0 0
DIG 9.83 9.63 9.87 9.87 9.55 -200 -2.03% 4,131,500 8,129,576 495.71 9.75 159,100 413,880
HCM 25.1 24.9 25.05 25.2 24.8 -200 -0.80% 1,961,200 27,438,721 1,673.09 16.96 36,100 135,500
HDG 16.05 15.85 16.05 16.15 15.85 -200 -1.25% 1,107,200 6,450,274 393.31 7.61 27,200 114,000
LPS 21.35 21.15 21.35 21.8 21.15 -200 -0.94% 666,200 - - 23.27 0 70,500
MCM 26.5 26.3 26.5 26.5 26.3 -200 -0.75% 14,500 2,893,000 176.40 14.90 0 0
MSB 14.25 14.05 14.35 14.5 14.05 -200 -1.40% 13,499,400 52,603,200 3,207.51 7.79 1,075,000 7,587,600
NCT 83.8 83.6 83.8 83.8 83.4 -200 -0.24% 6,200 2,187,455 133.38 6.18 0 2,500
PDR 11.5 11.3 11.45 11.45 11.25 -200 -1.74% 3,075,600 11,275,246 687.51 21.16 0 140,600
TDP 27.5 27.3 26.3 27.5 26.3 -200 -0.73% 585,200 2,557,998 155.98 24.93 0 9,400
VDS 10.5 10.3 10.5 10.55 10.3 -200 -1.90% 597,100 2,801,600 170.83 9.77 0 38,900
VID 4.4 4.2 4.22 4.22 4.2 -200 -4.55% 4,400 171,511 10.46 381.82 0 0
ANV 16.2 15.95 16.2 16.2 15.9 -250 -1.54% 246,100 4,246,779 258.95 4.25 30,200 22,000
DSE 22 21.75 22 22.1 21.6 -250 -1.14% 766,500 7,451,550 454.36 29.08 0 580,500
GHC 24.25 24 24.2 24.2 24 -250 -1.03% 1,400 1,143,900 69.75 7.13 0 0
SAB 44.15 43.9 44.25 44.45 43.9 -250 -0.57% 274,700 56,304,488 3,433.20 13.12 10,100 62,000
TYA 17.1 16.85 16.85 16.85 16.85 -250 -1.46% 3,800 103,213 6.29 4.50 0 0
VCK 28.75 28.5 28.5 28.95 28.4 -250 -0.87% 1,357,600 69,395,212 4,231.42 10.39 2,000 152,500
TNH 6.67 6.4 6.4 6.66 6.4 -270 -4.05% 139,500 1,060,652 64.67 - 400 45,700
CTD 58.5 58.2 58.5 58.8 58.2 -300 -0.51% 179,700 6,508,111 396.84 12.76 51,800 5,100
HU1 4.86 4.56 5.2 5.2 4.56 -300 -6.17% 200 114,000 6.95 12.10 0 0
PNJ 33.3 33 33.2 34.4 32.8 -300 -0.90% 5,299,000 16,886,825 1,029.68 4.31 615,300 493,900
RAL 74.5 74.2 74 74.5 73.8 -300 -0.40% 3,300 1,747,218 106.54 4.84 0 0
TLG 53.3 53 53.6 54.8 52.9 -300 -0.56% 96,500 5,116,002 311.95 13.27 9,000 34,900
TN1 12 11.7 12 12 11.7 -300 -2.50% 1,800 773,428 47.16 2.63 0 0
VCI 20.1 19.8 20 20.15 19.8 -300 -1.49% 7,011,700 22,814,192 1,391.11 10.68 107,400 439,600
VMD 13.5 13.2 13.3 13.3 13.2 -300 -2.22% 300 203,812 12.43 4.81 0 0
E1VFVN30 34.93 34.6 34.74 34.93 34.6 -330 -0.94% 259,500 - - - 77,950 65,400
CTS 21.55 21.2 21.5 21.6 21.2 -350 -1.62% 632,300 4,509,101 274.95 7.81 12,300 50,800
DSN 37.4 37.05 37 37.05 37 -350 -0.94% 600 447,675 27.30 6.50 0 0
HDC 11.5 11.15 11.4 11.5 11.15 -350 -3.04% 723,700 2,561,294 156.18 3.13 10,400 45,400
NLG 22.8 22.45 22.8 23.05 22.4 -350 -1.54% 1,371,800 10,890,436 664.05 16.47 50,500 497,580
NVL 12.2 11.85 12.2 12.2 11.8 -350 -2.87% 14,512,400 28,464,505 1,735.64 13.67 77,900 1,801,700
PVD 18.35 18 18.35 18.5 18 -350 -1.91% 4,969,300 16,699,359 1,018.25 11.68 64,000 183,200
SMB 40.9 40.55 40.6 40.6 40.55 -350 -0.86% 3,200 1,210,282 73.80 7.91 0 0
SZC 18.2 17.85 18.1 18.25 17.8 -350 -1.92% 172,200 3,212,748 195.90 10.12 0 5,900
BVH 69.2 68.8 69.1 69.6 68.2 -400 -0.58% 585,400 51,071,806 3,114.13 18.01 103,800 197,800
DVP 74.4 74 74.8 74.8 74 -400 -0.54% 5,400 2,960,000 180.49 8.75 0 0
HNA 21.9 21.5 21.5 21.5 21.5 -400 -1.83% 700 5,057,493 308.38 10.63 0 0
PMG 6.2 5.8 5.9 5.9 5.77 -400 -6.45% 2,300 268,750 16.39 13.00 0 0
STB 76.9 76.5 77 77.9 76.5 -400 -0.52% 1,606,900 144,219,002 8,793.84 24.29 165,000 321,810
D2D 29.5 29.05 29.2 29.5 28.95 -450 -1.53% 186,500 879,046 53.60 3.86 1,100 0
HPA 27.35 26.9 27.5 27.75 26.9 -450 -1.65% 26,700 7,666,500 467.47 4.60 0 400
VSH 41.65 41.2 41.2 41.65 41.2 -450 -1.08% 5,200 9,733,139 593.48 11.28 0 0
ASG 16 15.5 15.5 15.5 15.5 -500 -3.13% 100 1,407,162 85.80 17.67 0 0
CDC 21.2 20.7 21 21.4 20.5 -500 -2.36% 291,600 2,184,788 133.22 58.47 15,800 29,300
CMV 7.78 7.26 7.26 7.26 7.24 -520 -6.68% 400 131,812 8.04 6.72 0 0
SSB 20 19.45 19.7 20.25 19.45 -550 -2.75% 2,756,100 67,468,160 4,113.91 10.35 330,600 374,200
AST 63.7 63.1 63.7 63.7 62.5 -600 -0.94% 3,700 3,407,396 207.77 11.77 3,200 3,000
BWE 40.85 40.25 40.6 41.15 39.65 -600 -1.47% 88,500 10,116,718 616.87 10.76 1,300 69,900
FPT 65.3 64.7 65.5 65.9 64.6 -600 -0.92% 3,543,900 110,916,920 6,763.23 12.40 228,310 551,080
REE 46.7 46.1 46.9 46.9 46.1 -600 -1.28% 283,300 28,738,696 1,752.36 9.87 45,310 11,300
BHN 27.2 26.55 27.2 27.2 26.5 -650 -2.39% 600 6,154,290 375.26 13.17 0 0
AGG 9.86 9.17 9.81 9.86 9.17 -690 -7.00% 590,500 1,663,254 101.42 3.93 3,500 0
ACL 11.8 11.1 11 11.7 11 -700 -5.93% 11,700 556,765 33.95 16.25 0 0
MCH 141.7 141 141.4 142.2 139.7 -700 -0.49% 160,900 184,344,098 11,240.49 25.37 17,400 27,400
MSN 70.8 70.1 71 71.4 70 -700 -0.99% 4,305,400 102,372,260 6,242.21 25.87 653,950 1,010,200
SJS 55.9 55.2 55.5 55.5 55.2 -700 -1.25% 3,100 16,420,611 1,001.26 45.25 0 300
FUEIP100 13.6 12.87 13 13 12.87 -730 -5.37% 200 - - - 0 0
BCM 40.95 40.2 41.25 41.3 40.2 -750 -1.83% 417,500 41,607,000 2,537.01 12.37 11,200 81,500
DPR 38.7 37.9 38.5 39.25 37.85 -800 -2.07% 631,000 3,292,977 200.79 11.40 58,800 19,500
LBM 28.9 28.1 28.4 29 28.1 -800 -2.77% 19,600 1,405,000 85.67 7.91 6,300 0
VNM 60.6 59.8 60.7 61 59.7 -800 -1.32% 1,997,600 124,979,336 7,620.69 14.85 285,830 685,800
SRC 36.8 35.95 35.5 35.95 35.5 -850 -2.31% 200 1,311,518 79.97 40.99 0 0
BMP 146 145 146.1 146.9 144.7 -1,000 -0.68% 47,100 11,869,836 723.77 9.66 3,700 3,300
DGW 45.8 44.5 45.3 45.85 44.5 -1,300 -2.84% 1,420,700 9,939,565 606.07 17.86 322,200 45,590
CTR 74.1 72.7 74.1 74.1 72.2 -1,400 -1.89% 214,000 9,313,563 567.90 13.87 3,610 61,300
GAS 82 80.5 82.4 82.8 80.5 -1,500 -1.83% 1,042,700 194,242,455 11,844.05 17.32 114,000 60,200
KOS 22.55 21 21 21 21 -1,550 -6.87% 3,300 4,546,108 277.20 238.64 0 0
MDG 38.15 36.5 36.5 36.5 36.5 -1,650 -4.33% 1,000 376,855 22.98 8.75 0 0
VVS 86.8 85.1 86.3 86.6 83 -1,700 -1.96% 88,600 3,663,555 223.39 5.70 2,900 13,300
TCR 2.18 0 0 0.00% - 22,597 1.38 - 0 0
CLW 44.7 41.6 41.6 41.6 41.6 -3,100 -6.94% 100 540,800 32.98 9.52 0 0
DXV 3.2 0 0 0.00% - 31,680 1.93 - 0 0
SMA 6.1 0 0 0.00% - 124,152 7.57 - 0 0
GMH 6.8 0 0 0.00% - 112,200 6.84 - 0 0
NVT 7 0 0 0.00% - 633,500 38.63 - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.93 - 0 0
GTA 7.85 0 0 0.00% - 77,166 4.71 - 0 0
ADG 8.2 0 0 0.00% - 175,320 10.69 - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
ABR 10.55 0 0 0.00% - 211,000 12.87 - 0 0
HMC 10.7 0 0 0.00% - 292,110 17.81 - 0 0
DTL 10.75 0 0 0.00% - 651,783 39.74 - 0 0
FUEMITEC 10.89 0 0 0.00% - - - - 0 0
VRC 11.15 0 0 0.00% - 557,500 33.99 - 0 0
FUCTVGF5 11.7 0 0 0.00% - - - - 0 0
TPC 12 0 0 0.00% - 201,803 12.31 - 0 0
HTV 12.55 0 0 0.00% - 164,455 10.03 - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
SC5 14.8 0 0 0.00% - 221,756 13.52 - 0 0
C32 15.05 0 0 0.00% - 452,377 27.58 - 0 0
TVT 15.45 0 0 0.00% - 324,450 19.78 - 0 0
FUCTVGF4 15.9 0 0 0.00% - - - - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
VSI 17.8 0 0 0.00% - 234,960 14.33 - 0 0
CCI 18 0 0 0.00% - 420,987 25.67 - 0 0
SVC 19.45 0 0 0.00% - 1,814,058 110.61 - 0 0
OPC 20 0 0 0.00% - 1,498,783 91.39 - 0 0
PGD 21.8 0 0 0.00% - 2,158,141 131.59 - 0 0
PGI 22 0 0 0.00% - 2,439,730 148.76 - 0 0
SSC 22.6 0 0 0.00% - 299,942 18.29 - 0 0
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.54 - 0 0
SFI 25.5 0 0 0.00% - 628,499 38.32 - 0 0
COM 26.75 0 0 0.00% - 377,727 23.03 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TDW 48 0 0 0.00% - 408,000 24.88 - 0 0
CLC 54 0 0 0.00% - 1,415,209 86.29 - 0 0
UIC 55.2 0 0 0.00% - 458,160 27.94 - 0 0
TDM 59 0 0 0.00% - 6,554,900 399.69 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
VCF 289 0 0 0.00% - 7,681,370 468.38 - 0 0
合計 8,354,269,637 509,406.69 49,789,110 59,962,440
▼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