会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/03 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 1,819.01
-7.46/-0.41%
売買高（相対取引を含む） 722,920,164 株
（前日比 -0.56%）
値上がり銘柄数 181
値下がり銘柄数 136
変わらず銘柄数 108
総銘柄数 425
売買代金（相対取引を含む） 20,562,374 百万VND
（前日比 +5.52%）
前日終値 1826.47 (06/02) 
始値 1824.18
高値  1831.65
安値 1798.05 
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) 67,366,740 78,586,080 -11,219,340
VNX Allshare 2,940.89 -1.28 -0.04% VNSML 1,358.41 +1.78 +0.13% VN50Growth 1,054.98 -1.11 -0.11%
VN30 1,974.60 +1.61 +0.08% VNALL 1,869.38 -1.24 -0.07% VN Diamond 2,444.73 +27.41 +1.13%
VNMID 2,133.63 +17.94 +0.85% VNFIN Lead 2,847.30 +19.69 +0.7% VNMITECH 877.38 +9.75 +1.12%
VN100 1,893.09 -1.09 -0.06% VNFIN Select 2,945.23 +5.92 +0.2% VNDIVIDEND 977.31 +8.57 +0.88%
VNSHINE 878.59 +9.71 +1.12%
産業トレンド
+0.00 -0.12 +0.71 +0.62 -0.31 +1.47
-0.28 -0.03 -0.01 +0.20 +0.49 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/03 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
PDN 104.5 108.6 111.2 111.2 108.6 +4,100 +3.92% 300 6,034,448 365.72 14.78 0 0
BTT 38 40.6 40.6 40.6 40.6 +2,600 +6.84% 100 548,100 33.22 8.22 0 0
VVS 123.6 126 123.8 129.8 122 +2,400 +1.94% 206,900 2,712,150 164.37 8.45 4,200 10,300
GAS 82.2 84.5 82.2 85.5 82.2 +2,300 +2.8% 1,015,900 203,894,254 12,357.23 18.18 126,620 145,230
TDM 57.9 59.9 58.7 61.5 58.7 +2,000 +3.45% 400 6,654,890 403.33 34.27 0 0
MSN 73.2 75.1 73.1 75.1 72.6 +1,900 +2.6% 3,872,000 114,188,944 6,920.54 27.71 881,150 949,280
CTD 70 71.8 70.1 71.8 69.9 +1,800 +2.57% 586,200 8,028,907 486.60 15.75 0 1,700
FPT 74.8 76.5 75.1 77.7 75 +1,700 +2.27% 25,278,600 130,318,295 7,898.08 14.67 9,677,040 2,294,140
MDG 36 37.6 37.6 37.6 37.6 +1,600 +4.44% 100 388,212 23.53 9.01 0 0
PET 48.8 49.95 48.5 50 46 +1,150 +2.36% 645,800 5,330,770 323.08 21.68 0 0
PGD 22.9 24 24 24 24 +1,100 +4.8% 100 2,375,935 144.00 15.20 0 0
SHP 34.5 35.6 34 35.6 34 +1,100 +3.19% 5,900 3,602,946 218.36 12.57 0 0
DGW 39.4 40.45 39.1 40.45 39.1 +1,050 +2.66% 681,200 8,946,274 542.20 16.23 166,600 80,600
SRC 52.5 53.5 53.5 53.5 53.5 +1,000 +1.9% 1,000 1,501,390 90.99 61.00 0 0
TV2 28.3 29.3 28.3 29.6 28.25 +1,000 +3.53% 176,800 1,978,517 119.91 20.91 22,100 2,400
ACB 25.1 26 24.9 26.2 24.9 +900 +3.59% 60,761,100 133,553,072 8,094.13 8.60 2,189,300 17,466,920
C32 12.9 13.8 13.8 13.8 13.1 +900 +6.98% 40,400 414,804 25.14 7.91 0 0
FUEIP100 13.1 13.92 13.2 14.01 13.2 +820 +6.26% 600 - - - 0 0
TCI 11.5 12.3 11.5 12.3 11.5 +800 +6.96% 955,200 1,422,138 86.19 121.78 9,700 6,800
VND 17.15 17.95 17.15 18.1 17 +800 +4.66% 29,136,400 27,325,283 1,656.08 13.52 767,540 3,221,500
HTG 40.15 40.9 40.6 41 40.6 +750 +1.87% 5,000 1,472,511 89.24 5.46 0 0
PVD 29.25 30 29.3 30 29.2 +750 +2.56% 1,622,000 16,676,400 1,010.69 19.47 180,850 33,700
REE 50.5 51.2 50.5 51.3 50.5 +700 +1.39% 290,200 31,892,431 1,932.87 10.97 0 100
SGT 14.9 15.6 15.6 15.6 15.6 +700 +4.7% 3,000 2,308,850 139.93 6.94 0 0
VJC 170.1 170.8 170.1 172 169 +700 +0.41% 1,089,800 101,047,216 6,124.07 45.82 71,840 115,520
HCM 26.65 27.3 26.55 27.5 26.55 +650 +2.44% 4,683,400 29,482,817 1,786.84 18.60 499,600 372,600
TBC 31.35 32 31.95 32 31.5 +650 +2.07% 3,500 2,032,000 123.15 10.57 0 0
TVT 15.35 16 16 16 16 +650 +4.23% 2,000 336,000 20.36 8.61 0 0
CTR 89.4 90 88.6 90 88.1 +600 +0.67% 307,000 10,294,729 623.92 17.17 17,900 7,800
DPG 40.35 40.95 40 40.95 39.5 +600 +1.49% 255,200 4,856,142 294.31 12.77 13,400 200
MWG 77.9 78.5 77.8 78.5 76.9 +600 +0.77% 4,801,100 115,271,247 6,986.14 16.44 1,526,060 1,899,800
PJT 8.35 8.93 8.02 8.93 8.02 +580 +6.95% 400 222,203 13.47 11.94 0 0
FUEFCV50 14.92 15.48 14.97 15.48 14.97 +560 +3.75% 2,600 - - - 0 0
DRL 44.1 44.65 44.4 44.65 44.4 +550 +1.25% 2,400 424,175 25.71 9.48 0 0
MBB 24.65 25.2 24.65 25.2 24.65 +550 +2.23% 14,476,800 202,985,998 12,302.18 7.58 5,117,600 4,184,630
GEE 101.5 102 101.5 103 100.1 +500 +0.49% 805,800 65,330,920 3,959.45 11.43 21,410 2,400
SAB 47 47.5 46.75 48.1 46.75 +500 +1.06% 625,500 60,921,713 3,692.23 14.19 283,600 15,400
VIX 17.4 17.9 17.5 17.9 17.35 +500 +2.87% 29,458,500 3,371,293 204.32 5.07 3,586,620 583,340
VPD 25 25.5 25.25 25.65 24.8 +500 +2% 17,200 2,718,036 164.73 10.36 0 300
PIT 7 7.49 7 7.49 7 +490 +7% 10,000 106,435 6.45 - 0 0
DBC 21.65 22.1 21.65 22.3 21.65 +450 +2.08% 2,903,000 8,505,553 515.49 5.64 910,100 5,600
DCM 38.75 39.2 38.75 39.2 38.7 +450 +1.16% 1,317,600 20,752,480 1,257.73 12.24 114,860 482,500
HPG 23.7 24.15 23.7 24.15 23.6 +450 +1.9% 20,573,500 185,362,500 11,234.09 12.24 3,437,110 2,956,120
NLG 26.05 26.5 26.05 26.65 26.05 +450 +1.73% 934,600 12,855,081 779.10 19.44 147,500 51,400
SVT 10.4 10.85 10.45 10.85 10.45 +450 +4.33% 400 187,824 11.38 7.00 0 0
TTA 10.3 10.75 10.3 10.85 10.15 +450 +4.37% 1,272,600 1,919,510 116.33 10.29 0 0
BCM 53.3 53.7 53.9 54.1 53.4 +400 +0.75% 289,900 55,579,500 3,368.45 16.53 13,800 81,900
DBD 51 51.4 50.2 51.5 50.2 +400 +0.78% 75,600 4,856,748 294.35 19.22 45,200 0
FRT 127.7 128.1 127.5 128.3 126.7 +400 +0.31% 399,600 21,815,659 1,322.16 27.53 81,400 280,530
GEX 31 31.4 31.4 31.7 30.85 +400 +1.29% 6,801,100 41,086,001 2,490.06 19.17 769,530 315,180
OCB 11.55 11.95 11.5 12 11.45 +400 +3.46% 5,038,700 31,823,475 1,928.70 8.00 140,300 317,060
PNJ 65 65.4 65.2 65.7 64.5 +400 +0.62% 433,300 33,466,616 2,028.28 8.55 103,520 173,200
VSC 19.25 19.65 19.15 20.15 18.95 +400 +2.08% 4,468,600 7,356,378 445.84 21.41 374,000 24,100
PMG 6.57 6.96 6.12 6.96 6.12 +390 +5.94% 500 322,500 19.55 15.61 0 0
CMG 28.4 28.75 28.05 29 28.05 +350 +1.23% 610,700 6,695,901 405.81 20.13 39,400 134,370
ELC 16 16.35 16 16.4 15.9 +350 +2.19% 487,800 1,799,607 109.07 12.62 111,400 1,700
FTS 23.7 24.05 23.7 24.2 23.35 +350 +1.48% 749,700 8,333,277 505.05 20.71 140,500 75,500
CTS 27 27.3 26.6 27.7 26.6 +300 +1.11% 467,300 5,806,531 351.91 10.06 24,400 41,800
HAG 15.1 15.4 15 15.4 15 +300 +1.99% 1,925,200 19,517,949 1,182.91 - 27,430 45,730
HDB 24.9 25.2 24.9 25.6 24.8 +300 +1.2% 10,671,100 126,132,963 7,644.42 7.03 1,332,300 1,078,500
HDC 17.2 17.5 17.05 17.5 17.05 +300 +1.74% 494,200 3,495,705 211.86 4.92 1,400 30,300
HVN 21.1 21.4 21.15 21.45 21.1 +300 +1.42% 295,300 66,586,062 4,035.52 7.26 202,600 3,400
PLX 38.85 39.15 38.85 39.85 38.85 +300 +0.77% 1,384,800 49,743,686 3,014.77 26.60 114,800 122,200
PVP 17.2 17.5 17.3 17.7 17.1 +300 +1.74% 376,400 1,814,793 109.99 9.89 79,000 7,300
SSI 27 27.3 27 27.55 26.9 +300 +1.11% 14,765,000 68,006,969 4,121.63 13.30 1,660,850 2,325,270
SVD 4.36 4.66 4.27 4.66 4.27 +300 +6.88% 33,000 128,644 7.80 101.30 0 0
VCB 61.6 61.9 61.7 62.5 61.4 +300 +0.49% 4,431,300 517,216,288 31,346.44 16.06 686,010 1,664,610
VDS 13.45 13.75 13.4 13.8 13.4 +300 +2.23% 392,200 3,740,000 226.67 13.05 65,200 12,100
VRC 12.7 13 12.65 13 12.2 +300 +2.36% 5,500 650,000 39.39 1,083.33 0 0
DQC 9.81 10.1 10.45 10.45 9.74 +290 +2.96% 45,500 278,336 16.87 82.11 500 1,100
TEG 6.01 6.3 6.41 6.41 6.3 +290 +4.83% 1,200 761,081 46.13 34.05 0 0
ASG 16.7 16.95 16.9 16.95 16.9 +250 +1.5% 500 1,538,800 93.26 19.33 0 0
CHP 27.7 27.95 27.7 27.95 27.6 +250 +0.9% 10,900 4,406,543 267.06 10.05 0 0
DHA 48.75 49 48.75 49.15 48.35 +250 +0.51% 22,600 721,333 43.72 6.57 200 800
PVT 21.55 21.8 21.8 22 21.5 +250 +1.16% 2,085,600 10,244,501 620.88 10.51 324,480 322,600
ASP 7.26 7.48 7.26 7.48 7.21 +220 +3.03% 88,000 279,300 16.93 20.00 7,200 0
HAP 6.62 6.84 6.62 6.84 6.62 +220 +3.32% 7,700 758,845 45.99 - 400 70
ANV 21.1 21.3 20.8 21.45 20.8 +200 +0.95% 320,800 5,671,247 343.71 5.67 33,100 22,500
BID 41.7 41.9 41.6 42.2 41.5 +200 +0.48% 2,717,200 294,195,064 17,830.00 11.10 74,800 167,540
BSI 34.35 34.55 34.3 34.95 33 +200 +0.58% 122,400 8,477,393 513.78 17.17 8,700 6,300
CII 16.55 16.75 16.6 16.95 16.45 +200 +1.21% 6,689,000 11,255,754 682.17 85.46 1,700 420,670
CSM 12.3 12.5 12.45 12.5 11.6 +200 +1.63% 134,400 1,295,316 78.50 30.41 0 0
DIG 12.9 13.1 13 13.2 12.85 +200 +1.55% 3,317,900 10,433,249 632.32 13.26 152,310 2,200
DXG 12.85 13.05 12.8 13.1 12.7 +200 +1.56% 5,533,600 14,516,614 879.79 60.98 152,520 755,900
HDG 23 23.2 22.95 23.6 22.85 +200 +0.87% 1,239,000 8,583,142 520.19 11.14 414,900 300,000
KBC 29.85 30.05 29.85 30.05 29.15 +200 +0.67% 2,842,700 28,299,731 1,715.14 12.27 719,890 479,900
KOS 38.3 38.5 38.45 38.5 38.3 +200 +0.52% 427,300 8,334,531 505.12 437.50 7,900 100
MSB 14.3 14.5 14.3 14.75 14.25 +200 +1.4% 7,303,100 45,240,000 2,741.82 8.04 869,500 386,900
SHB 13.6 13.8 13.55 13.8 13.5 +200 +1.47% 52,279,700 66,153,113 4,009.28 5.30 7,050,460 581,400
SIP 50.8 51 51 51 50.7 +200 +0.39% 142,900 12,347,760 748.35 10.26 6,600 9,900
SMC 10.95 11.15 10.95 11.2 10.95 +200 +1.83% 217,100 820,716 49.74 4.56 22,000 100
VHC 57.8 58 57.7 58.3 57.7 +200 +0.35% 130,000 12,148,283 736.26 9.18 4,400 4,300
BSR 27.7 27.85 28 28.35 27.7 +150 +0.54% 4,898,600 139,453,296 8,451.71 26.78 225,800 529,300
DSE 22.2 22.35 22 22.35 22 +150 +0.68% 334,500 7,657,110 464.07 29.88 25,600 213,300
FUETCC50 14.65 14.8 14.65 14.82 14.6 +150 +1.02% 3,600 - - - 0 0
HHS 11.1 11.25 11.15 11.35 11.1 +150 +1.35% 1,380,800 4,859,842 294.54 1.28 198,100 800
HSG 12.1 12.25 12.1 12.3 12.1 +150 +1.24% 1,908,100 9,888,968 599.33 10.77 35,400 113,500
ITC 12.95 13.1 13.2 13.3 12.2 +150 +1.16% 182,000 1,256,749 76.17 25.64 0 0
SCR 5.2 5.35 5.35 5.35 5.22 +150 +2.88% 758,300 2,303,683 139.62 30.23 33,100 44,100
TCH 15 15.15 15.05 15.3 14.9 +150 +1% 2,705,800 13,818,455 837.48 11.84 458,830 564,000
THG 42.95 43.1 42.75 43.1 42.75 +150 +0.35% 49,500 1,341,699 81.32 9.10 500 0
VCI 24.35 24.5 24.3 24.85 24.05 +150 +0.62% 7,880,500 28,116,982 1,704.06 13.21 647,620 808,500
VGC 42.1 42.25 42.15 42.65 41.8 +150 +0.36% 389,200 18,942,788 1,148.05 13.50 8,100 24,200
ASM 5.86 5.99 5.87 6.03 5.87 +130 +2.22% 356,900 2,439,093 147.82 59.90 0 24,800
DAH 3.08 3.21 3.09 3.22 3.09 +130 +4.22% 371,000 270,282 16.38 39.63 0 0
PDV 9.01 9.14 9.01 9.15 9.01 +130 +1.44% 2,800 724,938 43.94 7.28 0 0
FUEMAVND 15.23 15.34 15.2 15.34 15 +110 +0.72% 3,000 - - - 980 40
CTG 33.85 33.95 33.8 34.1 33.7 +100 +0.3% 6,502,700 263,687,770 15,981.08 7.62 725,700 1,855,800
DGC 45.7 45.8 45.35 46 45.35 +100 +0.22% 486,400 17,393,851 1,054.17 6.20 18,800 60,800
DHC 36.35 36.45 36.3 36.45 35.75 +100 +0.28% 72,300 3,520,749 213.38 9.14 32,100 11,500
DPR 41.9 42 41.7 42.5 41.7 +100 +0.24% 333,800 3,649,209 221.16 12.63 58,600 600
FMC 34.9 35 34.85 35 34.65 +100 +0.29% 29,100 2,288,611 138.70 6.56 0 4,000
HTV 14 14.1 13.9 14.1 13.9 +100 +0.71% 300 184,766 11.20 11.64 0 0
ICT 17.9 18 17.6 18 17.3 +100 +0.56% 600 579,330 35.11 18.22 0 0
NCT 91 91.1 91 91.4 90.8 +100 +0.11% 9,000 2,383,698 144.47 6.74 800 3,200
NHH 10.05 10.15 10.15 10.2 10.05 +100 +1% 3,700 1,146,585 69.49 7.89 0 100
PAC 22.15 22.25 22 22.25 21.95 +100 +0.45% 90,600 1,550,988 94.00 14.65 0 200
PAN 23.55 23.65 23.2 23.8 23.2 +100 +0.42% 660,100 4,940,361 299.42 7.71 2,600 62,620
SBT 20.1 20.2 20.05 20.2 19.7 +100 +0.5% 607,700 18,309,584 1,109.67 24.28 1,200 63,170
SMB 38.5 38.6 38.7 38.7 38.5 +100 +0.26% 3,000 1,152,081 69.82 7.53 1,000 0
TLG 48.7 48.8 48.6 49.15 48.4 +100 +0.21% 100,000 4,710,583 285.49 12.22 800 16,000
TPB 15.6 15.7 15.6 15.9 15.6 +100 +0.64% 7,620,800 43,552,536 2,639.55 5.88 834,700 916,800
TVS 12.8 12.9 12.8 13 12.8 +100 +0.78% 48,900 2,895,275 175.47 8.60 29,800 3,100
TYA 18.7 18.8 18.7 18.8 18.7 +100 +0.53% 8,500 115,158 6.98 5.02 500 0
VIB 15.8 15.9 15.8 16.1 15.8 +100 +0.63% 7,197,400 54,123,691 3,280.22 7.43 404,000 737,640
VOS 12.2 12.3 12.25 12.35 12.15 +100 +0.82% 428,600 1,722,000 104.36 5.65 9,500 2,900
VTP 65.7 65.8 65.1 66.3 64.8 +100 +0.15% 387,500 11,319,567 686.03 22.99 10,000 28,900
YBM 9.9 10 10 10 10 +100 +1.01% 100 321,745 19.50 6.25 0 0
DC4 8.11 8.19 8.18 8.21 8.12 +80 +0.99% 128,100 804,550 48.76 4.03 10,900 0
DXS 7.5 7.58 7.5 7.59 7.34 +80 +1.07% 1,369,900 4,389,602 266.04 12.87 34,500 17,200
HQC 2.74 2.81 2.9 2.9 2.76 +70 +2.55% 16,215,800 1,620,244 98.20 23.03 489,500 163,100
TLD 8.5 8.57 8.53 8.57 8.5 +70 +0.82% 374,100 666,243 40.38 10.06 0 0
TVB 7.44 7.5 7.42 7.6 7.42 +60 +0.81% 71,000 818,411 49.60 39.27 0 600
AFX 10.35 10.4 10.3 10.4 10.25 +50 +0.48% 40,900 364,000 22.06 7.69 0 0
CTI 20.05 20.1 19.9 20.1 19.85 +50 +0.25% 180,500 1,266,300 76.75 8.91 30,000 22,600
DRH 2.03 2.08 2.03 2.1 2.03 +50 +2.46% 361,800 257,312 15.59 - 0 0
DSC 12.75 12.8 12.3 12.8 12.3 +50 +0.39% 7,700 3,564,438 216.03 10.09 0 200
EIB 21.05 21.1 20.95 21.45 20.85 +50 +0.24% 5,235,900 39,303,405 2,382.02 34.59 67,700 167,700
FUESSV50 29.55 29.6 29.54 29.6 29.54 +50 +0.17% 500 - - - 0 500
FUEVN100 26.75 26.8 26.75 27 26.75 +50 +0.19% 29,600 - - - 200 100
GEG 13.95 14 13.95 14.1 13.95 +50 +0.36% 251,400 5,807,261 351.96 8.06 1,500 100
GIL 12 12.05 11.75 12.2 11.75 +50 +0.42% 168,300 1,224,234 74.20 37.89 10,800 1,100
GSP 11.2 11.25 11.25 11.3 11.2 +50 +0.45% 3,900 759,567 46.03 8.64 0 0
GVR 34.6 34.65 34.25 35 34.25 +50 +0.14% 1,330,200 138,600,000 8,400.00 27.72 104,000 99,700
HHV 11.6 11.65 11.6 11.7 11.5 +50 +0.43% 1,672,200 6,374,487 386.33 9.38 200 13,000
HMC 11.3 11.35 11.35 11.35 11.35 +50 +0.44% 100 309,855 18.78 9.92 0 0
HUB 12.75 12.8 12.8 12.8 12.75 +50 +0.39% 26,500 387,109 23.46 5.84 0 0
IJC 9.55 9.6 9.55 9.64 9.55 +50 +0.52% 482,300 6,043,974 366.30 7.28 20,900 11,800
KLB 14.15 14.2 14.15 14.25 14.1 +50 +0.35% 174,700 8,212,861 497.75 4.43 12,900 8,600
NAB 11.9 11.95 11.75 12 11.75 +50 +0.42% 1,223,600 24,602,926 1,491.09 4.90 68,200 134,100
NKG 13.6 13.65 13.5 13.7 13.45 +50 +0.37% 1,499,600 6,109,343 370.26 30.20 39,950 133,000
NO1 5.03 5.08 5.07 5.08 5.03 +50 +0.99% 12,400 121,920 7.39 15.97 0 0
NT2 22.5 22.55 22.5 22.75 22.35 +50 +0.22% 480,600 6,491,604 393.43 5.89 35,400 52,700
NTL 15.8 15.85 15.8 16 15.7 +50 +0.32% 157,200 1,933,381 117.17 119.17 100 60,900
ORS 12.9 12.95 12.85 13.1 12.8 +50 +0.39% 1,835,600 8,079,905 489.69 36.79 19,600 18,900
PDR 15.25 15.3 15.25 15.4 14.9 +50 +0.33% 7,030,200 15,266,483 925.24 28.65 152,760 270,950
PTL 2.64 2.69 2.64 2.69 2.61 +50 +1.89% 18,300 269,000 16.30 - 0 0
SJD 14.1 14.15 14.2 14.2 14.05 +50 +0.35% 44,500 976,330 59.17 6.08 0 0
SVC 16.25 16.3 16.25 16.3 16.25 +50 +0.31% 1,000 1,520,265 92.14 3.39 0 0
SZC 22.95 23 22.8 23 22.55 +50 +0.22% 532,600 4,139,675 250.89 13.04 48,400 18,400
TCL 30.3 30.35 30.8 30.8 30.2 +50 +0.17% 17,500 915,309 55.47 6.95 0 0
TCT 18 18.05 18 18.05 18 +50 +0.28% 4,100 230,823 13.99 9.05 0 0
TMT 11.95 12 11.95 12 11.95 +50 +0.42% 3,100 442,536 26.82 7.04 0 0
VAB 10.4 10.45 10.35 10.6 10.3 +50 +0.48% 887,800 8,530,969 517.03 4.96 21,900 9,000
FUESSV30 25.1 25.14 24.9 25.14 24.54 +40 +0.16% 15,900 - - - 830 15,100
CKG 7.09 7.12 7.09 7.23 7.09 +30 +0.42% 14,000 1,152,070 69.82 10.35 0 0
HII 5.96 5.99 5.96 6.03 5.93 +30 +0.5% 119,000 441,241 26.74 8.69 0 0
TLH 4.52 4.55 4.52 4.55 4.51 +30 +0.66% 120,700 511,056 30.97 101.11 3,100 3,820
AAA 6.98 7 6.95 7.03 6.95 +20 +0.29% 406,500 2,756,199 167.04 7.25 6,900 77,600
AAM 6.63 6.65 6.65 6.65 6.64 +20 +0.3% 1,500 69,500 4.21 39.58 0 0
FCM 3.28 3.3 3.28 3.32 3.27 +20 +0.61% 25,900 152,548 9.25 9.04 0 0
FUEKIV30 13.49 13.51 13.45 13.51 13.45 +20 +0.15% 1,500 - - - 100 1,540
HAR 3.36 3.38 3.37 3.41 3.32 +20 +0.6% 42,800 323,412 19.60 18.88 0 0
HPX 4.38 4.4 4.38 4.42 4.36 +20 +0.46% 253,600 1,338,342 81.11 11.34 31,200 0
KHG 5 5.02 5 5.02 4.94 +20 +0.4% 3,434,200 2,256,165 136.74 32.81 240,200 11,600
PLP 4.21 4.23 4.06 4.23 4.05 +20 +0.48% 125,400 380,699 23.07 10.29 0 0
TNH 9.53 9.55 9.59 9.6 9.43 +20 +0.21% 51,700 1,582,692 95.92 - 2,000 0
APG 4.5 4.51 4.5 4.54 4.43 +10 +0.22% 87,400 1,008,535 61.12 187.92 13,000 5,000
CCL 4.29 4.3 4.29 4.33 4.28 +10 +0.23% 84,100 256,200 15.53 10.02 0 0
KMR 2.8 2.81 2.84 2.84 2.8 +10 +0.36% 28,200 159,827 9.69 31.93 0 0
VPH 3.74 3.75 3.7 3.76 3.69 +10 +0.27% 7,600 357,592 21.67 - 0 0
AAT 2.84 2.84 2.84 2.84 2.83 0 0.00% 18,500 201,126 12.19 8.48 0 1,300
ACC 12.35 12.35 12.05 12.35 11.65 0 0.00% 1,500 1,296,750 78.59 24.90 0 0
AGG 11.95 11.95 11.9 11.95 11.75 0 0.00% 156,200 1,942,211 117.71 5.12 3,000 100
AGR 14.3 14.3 14.1 14.5 14.1 0 0.00% 112,400 3,264,858 197.87 25.44 2,700 16,300
BAF 34.5 34.5 34.5 34.5 34.3 0 0.00% 1,564,600 10,488,747 635.68 69.14 52,100 2,100
BIC 24.65 24.65 24.65 24.7 24.65 0 0.00% 54,100 4,980,953 301.88 9.05 39,200 2,500
BVH 69.7 69.7 69.7 69.7 68.6 0 0.00% 242,500 51,739,897 3,135.75 18.24 6,600 31,100
C47 9.6 9.6 9.6 9.79 9.4 0 0.00% 3,700 348,886 21.14 6.68 0 0
CIG 6.03 6.03 6.05 6.09 5.9 0 0.00% 275,000 307,771 18.65 2.71 0 0
CLL 29.8 29.8 29.8 29.8 29.8 0 0.00% 600 1,013,200 61.41 10.79 100 100
CLW 44.55 44.55 44.55 44.55 44.55 0 0.00% 200 579,150 35.10 10.19 0 0
CRE 7.9 7.9 7.85 7.9 7.69 0 0.00% 410,800 3,663,060 222.00 50.00 500 0
DPM 25.15 25.15 25.15 25.25 24.7 0 0.00% 2,079,400 17,100,114 1,036.37 17.62 188,070 477,100
DTT 17.65 17.65 17.65 17.65 17.65 0 0.00% 1,800 143,880 8.72 10.75 0 0
DXV 3.85 3.85 3.65 3.85 3.65 0 0.00% 500 38,115 2.31 46.95 0 0
FCN 12.2 12.2 12.3 12.3 12.1 0 0.00% 366,300 1,920,756 116.41 60.70 59,300 4,500
FUEDCMID 13.5 13.5 13.05 13.5 13.05 0 0.00% 7,300 - - - 0 200
FUEMAV30 24.25 24.25 24.21 24.25 24.2 0 0.00% 3,200 - - - 100 3,130
FUETPVND 10.72 10.72 10.72 10.72 10.72 0 0.00% 100 - - - 0 0
GDT 17.85 17.85 17.85 17.85 17.8 0 0.00% 4,100 440,006 26.67 6.10 0 0
GEL 31 31 31.3 31.35 30.95 0 0.00% 1,703,600 27,590,000 1,672.12 50.99 117,900 0
GMD 73.3 73.3 73 73.8 72.2 0 0.00% 933,600 31,262,091 1,894.67 19.09 136,000 717,900
GMH 7.38 7.38 7.38 7.38 7.38 0 0.00% 1,400 121,770 7.38 6.83 0 0
HAX 9.95 9.95 9.99 10 9.93 0 0.00% 73,700 1,069,025 64.79 343.10 0 100
HPA 34 34 34 34 33.65 0 0.00% 25,200 9,690,000 587.27 5.81 0 3,500
HTL 21.2 21.2 21.2 21.2 21.2 0 0.00% 3,600 254,400 15.42 10.23 0 3,100
HVH 10.25 10.25 10.25 10.25 10.2 0 0.00% 127,700 650,766 39.44 10.64 0 3,900
ILB 21.85 21.85 21.9 21.9 21.6 0 0.00% 3,400 834,659 50.59 8.28 0 0
JVC 3.98 3.98 4.21 4.21 3.76 0 0.00% 385,700 447,751 27.14 8.96 2,500 100
KDC 51.1 51.1 51.5 51.5 49.7 0 0.00% 1,203,600 14,809,103 897.52 28.34 1,600 201,000
KHP 10.05 10.05 10.05 10.05 10.05 0 0.00% 2,300 606,786 36.77 10.70 0 0
MCH 132.5 132.5 131.6 132.5 130.1 0 0.00% 99,500 171,516,077 10,394.91 23.84 1,520 9,100
MCM 27.6 27.6 27.3 27.65 27.2 0 0.00% 19,800 3,036,000 184.00 15.64 0 0
MCP 27.5 27.5 27.5 27.5 27.35 0 0.00% 13,100 546,374 33.11 59.01 0 0
NAF 52 52 52.1 52.3 50.9 0 0.00% 1,099,100 3,181,464 192.82 20.27 48,100 143,600
NHA 11.4 11.4 11.5 11.5 11.35 0 0.00% 43,100 738,594 44.76 6.74 2,000 0
OPC 23.3 23.3 23.3 23.3 21.7 0 0.00% 3,600 1,492,386 90.45 15.15 0 0
PC1 19 19 18.8 19.15 18.55 0 0.00% 2,155,200 7,814,422 473.60 8.50 536,500 164,410
PGI 18.1 18.1 18.05 18.1 18.05 0 0.00% 300 2,007,232 121.65 8.18 0 100
POW 13.55 13.55 13.55 13.65 13.4 0 0.00% 5,639,500 41,569,309 2,519.35 15.56 463,100 422,900
QCG 12.65 12.65 12.5 12.7 12.45 0 0.00% 84,900 3,480,384 210.93 20.30 0 600
RYG 9.84 9.84 9.9 9.9 9.63 0 0.00% 9,000 442,800 26.84 11.86 2,000 1,800
SBV 6.6 6.6 6.6 6.7 6.6 0 0.00% 500 189,354 11.48 - 0 0
SC5 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,000 236,739 14.35 5.76 0 0
SCS 51.1 51.1 51.1 51.3 50.9 0 0.00% 68,200 5,216,134 316.13 7.19 1,900 25,400
SGN 53.4 53.4 53 53.4 52.9 0 0.00% 1,400 1,788,825 108.41 10.12 0 0
SHA 4.04 4.04 4.04 4.04 3.8 0 0.00% 10,100 141,879 8.60 8.47 0 0
SJS 51 51 51 51 50 0 0.00% 7,700 15,171,216 919.47 41.80 400 0
SSB 14.4 14.4 14.4 14.5 14.2 0 0.00% 3,461,200 40,968,000 2,482.91 7.66 152,500 295,400
STK 11.3 11.3 11.3 11.55 11.2 0 0.00% 12,000 1,583,391 95.96 31.65 300 10,000
TAL 29 29 28.95 29 28.15 0 0.00% 128,300 10,440,000 632.73 14.96 0 67,200
TCM 20.7 20.7 20.5 20.7 20.4 0 0.00% 221,800 2,435,120 147.58 9.58 0 5,500
TCX 40.3 40.3 40 41 39.7 0 0.00% 1,007,600 93,156,815 5,645.87 14.85 26,700 651,900
TDP 28.6 28.6 28.8 28.8 28.55 0 0.00% 150,200 2,679,808 162.41 26.12 2,600 3,800
TNI 4.82 4.82 4.68 4.85 4.66 0 0.00% 31,700 253,050 15.34 5.79 0 0
UIC 64 64 64 64 64 0 0.00% 2,800 531,200 32.19 5.24 0 0
VCG 19.75 19.75 19.75 19.85 19.5 0 0.00% 2,799,100 12,767,750 773.80 3.48 154,700 4,060
VCK 32.2 32.2 32.2 32.5 31.8 0 0.00% 4,025,400 49,002,788 2,969.87 11.74 387,800 647,100
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 600 196,013 11.88 436.36 0 0
VIP 11.35 11.35 11.35 11.4 11.35 0 0.00% 59,700 777,145 47.10 11.81 100 6,000
VNS 8.05 8.05 8.05 8.05 8.05 0 0.00% 400 546,266 33.11 14.25 0 300
VPB 26.45 26.45 26.4 26.75 26.1 0 0.00% 12,339,400 209,852,279 12,718.32 8.75 1,060,600 4,311,600
VPL 92 92 89.8 92 88.2 0 0.00% 721,900 164,983,635 9,999.01 148.87 132,500 163,000
VSH 42.8 42.8 42.75 42.8 42.45 0 0.00% 1,800 10,111,125 612.80 11.72 200 0
VSI 21.6 21.6 21.6 21.6 21.6 0 0.00% 1,200 285,120 17.28 8.77 0 0
ADS 9.06 9.05 9.1 9.1 8.94 -10 -0.11% 39,700 691,372 41.90 7.15 4,100 0
APH 5.47 5.46 5.55 5.55 5.44 -10 -0.18% 196,900 1,331,608 80.70 8.14 0 0
FUESSVFL 29.38 29.37 29.3 29.4 29.09 -10 -0.03% 21,500 - - - 100 16,400
HCD 6.74 6.73 6.61 6.74 6.52 -10 -0.15% 71,400 248,733 15.07 12.42 300 0
LCG 9.12 9.11 9.11 9.12 9.05 -10 -0.11% 836,100 1,882,145 114.07 13.34 0 37,400
LSS 8.25 8.24 8.25 8.25 8.2 -10 -0.12% 24,000 741,819 44.96 6.09 0 0
MHC 9.6 9.59 9.88 9.88 9.4 -10 -0.10% 4,600 416,937 25.27 2.54 0 0
PHC 4.82 4.81 4.87 4.87 4.75 -10 -0.21% 4,600 243,780 14.77 11.01 0 0
TDG 2.48 2.47 2.49 2.5 2.45 -10 -0.40% 51,100 59,802 3.62 10.47 0 0
BTP 8.38 8.36 8.38 8.38 8.3 -20 -0.24% 23,800 505,660 30.65 11.88 0 0
CMX 5.64 5.62 5.61 5.64 5.6 -20 -0.35% 32,400 572,672 34.71 8.52 0 0
DTA 3.48 3.46 3.3 3.46 3.3 -20 -0.57% 13,200 62,487 3.79 314.55 0 0
IDI 5.88 5.86 5.93 5.93 5.84 -20 -0.34% 120,800 1,600,792 97.02 12.49 0 0
LDG 2.84 2.82 2.85 2.85 2.8 -20 -0.70% 381,300 720,837 43.69 7.79 20,700 16,400
TCR 2.31 2.29 2.24 2.29 2.24 -20 -0.87% 18,600 23,737 1.44 52.05 0 0
DLG 2.71 2.68 2.71 2.73 2.67 -30 -1.11% 701,700 802,150 48.62 2.20 600 0
OGC 3.03 3 3.01 3.07 2.94 -30 -0.99% 726,100 900,000 54.55 13.39 11,800 31,600
TNT 10 9.97 10.15 10.15 9.61 -30 -0.30% 4,800 508,470 30.82 37.20 100 0
TTF 2.3 2.27 2.35 2.38 2.27 -30 -1.30% 670,900 893,319 54.14 84.07 100 0
VPG 3.04 3.01 3.05 3.05 2.95 -30 -0.99% 201,700 266,131 16.13 - 0 6,000
YEG 9.04 9.01 9.04 9.05 8.96 -30 -0.33% 325,800 1,849,090 112.07 21.35 300 0
ABS 3.03 2.99 3.03 3.03 2.92 -40 -1.32% 62,600 239,200 14.50 - 0 0
ADG 8.44 8.4 8.88 8.88 8.4 -40 -0.47% 3,600 179,596 10.88 9.56 0 0
HTN 7.34 7.3 7.5 7.5 7.15 -40 -0.54% 169,200 650,550 39.43 36.68 3,000 100
NVT 7.8 7.76 7.26 7.78 7.26 -40 -0.51% 900 702,280 42.56 40.00 0 0
SAM 6.54 6.5 6.5 6.58 6.47 -40 -0.61% 66,900 2,469,746 149.68 25.90 800 0
BMI 14.5 14.45 14.6 14.65 14.45 -50 -0.34% 56,300 2,175,413 131.84 9.84 100 6,780
EVE 10.1 10.05 10.05 10.1 10 -50 -0.50% 6,100 421,897 25.57 10.76 0 0
EVF 13.3 13.25 13.3 13.4 13.2 -50 -0.38% 3,096,600 10,077,497 610.76 11.80 1,600 81,610
HT1 13.75 13.7 13.75 13.8 13.65 -50 -0.36% 69,000 5,227,782 316.84 19.11 0 18,000
ITD 15.75 15.7 15.55 15.85 14.7 -50 -0.32% 81,600 410,913 24.90 8.53 900 300
KDH 22.95 22.9 22.8 22.95 22.65 -50 -0.22% 1,882,500 25,698,721 1,557.50 26.32 45,400 321,300
MSH 34.05 34 34.7 34.7 34 -50 -0.15% 49,600 3,825,715 231.86 6.23 0 14,400
PPC 9.8 9.75 9.81 9.81 9.75 -50 -0.51% 140,100 3,125,977 189.45 18.93 6,600 1,200
SKG 9.19 9.14 9.18 9.18 9 -50 -0.54% 160,700 607,789 36.84 12.68 800 2,600
TDC 10.55 10.5 10.4 10.5 10.35 -50 -0.47% 15,600 1,335,894 80.96 4.96 0 7,900
TIP 18.25 18.2 18.3 18.3 18.15 -50 -0.27% 10,500 1,183,143 71.71 5.48 0 0
VNL 18.8 18.75 18.25 18.75 18.25 -50 -0.27% 3,300 265,134 16.07 4.96 0 3,000
VPX 26.6 26.55 26.6 26.9 26.5 -50 -0.19% 897,300 49,781,250 3,017.05 11.53 3,100 541,400
VTO 12.15 12.1 12.15 12.2 12.05 -50 -0.41% 374,700 966,387 58.57 10.58 31,400 1,000
TDH 3.98 3.92 3.98 3.98 3.79 -60 -1.51% 88,300 441,599 26.76 4.07 0 0
SRF 7.7 7.63 7.53 7.68 7.53 -70 -0.91% 50,500 257,793 15.62 12.91 0 0
VPS 8.67 8.6 8.67 8.67 8.6 -70 -0.81% 5,800 210,363 12.75 8.99 0 0
EVG 6.15 6.07 6.15 6.2 6.04 -80 -1.30% 158,100 1,306,567 79.19 16.58 0 0
FIR 5.3 5.22 5.29 5.35 5.22 -80 -1.51% 98,500 368,895 22.36 186.43 7,300 3,200
HID 4.37 4.29 4.4 4.45 4.22 -80 -1.83% 244,600 329,285 19.96 60.42 7,500 0
HSL 5 4.92 4.99 4.99 4.88 -80 -1.60% 155,300 189,751 11.50 - 0 0
FIT 4.09 4 4.13 4.13 3.9 -90 -2.20% 616,300 1,359,732 82.41 33.90 0 0
AST 71 70.9 70.6 70.9 70.6 -100 -0.14% 700 3,190,500 193.36 13.23 600 0
BMC 13.05 12.95 12.95 12.95 12.7 -100 -0.77% 8,900 160,485 9.73 20.36 0 0
BWE 43.2 43.1 43.35 43.35 43 -100 -0.23% 21,900 9,478,925 574.48 11.52 2,400 10,200
CNG 22.2 22.1 21.7 22.1 21.7 -100 -0.45% 2,300 775,694 47.01 14.31 0 260
CTF 17.95 17.85 17.85 17.85 17.6 -100 -0.56% 325,900 1,707,421 103.48 187.89 100 1,700
D2D 32.65 32.55 32.65 32.7 32.45 -100 -0.31% 16,700 984,955 59.69 4.33 1,100 200
DHG 94 93.9 93.8 94 93.7 -100 -0.11% 5,900 12,277,056 744.06 14.89 0 600
DRC 12.2 12.1 12.2 12.35 12.05 -100 -0.82% 228,900 1,868,594 113.25 15.78 0 0
HHP 14.25 14.15 14.25 14.3 13.95 -100 -0.70% 604,000 1,224,744 74.23 28.36 37,500 8,900
HTI 21.8 21.7 21.5 21.8 21.5 -100 -0.46% 31,400 541,398 32.81 3.25 0 100
KSB 15.1 15 15.1 15.1 14.95 -100 -0.66% 373,300 1,716,656 104.04 12.77 0 0
LHG 28.15 28.05 28.2 28.3 27.65 -100 -0.36% 79,200 1,402,837 85.02 5.49 2,700 0
PGC 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 15,200 814,580 49.37 11.19 0 0
SAV 14 13.9 13.3 14 13.3 -100 -0.71% 5,100 361,865 21.93 37.27 0 100
SHI 14.1 14 14.2 14.2 14 -100 -0.71% 103,100 2,379,294 144.20 47.30 0 3,000
TSA 15.15 15.05 15.15 15.2 14.9 -100 -0.66% 107,000 608,396 36.87 21.38 0 7,000
FUEVFVND 36.28 36.16 36.27 36.37 35.98 -120 -0.33% 100,700 - - - 252,300 5,600
BCE 8.93 8.8 8.93 8.93 8.5 -130 -1.46% 22,300 308,000 18.67 3.44 0 400
ADP 22.5 22.35 22.1 22.4 22 -150 -0.67% 8,100 514,941 31.21 6.73 500 0
DHM 6.1 5.95 6 6 5.95 -150 -2.46% 3,100 205,487 12.45 35.63 0 0
NBB 17.55 17.4 17.3 17.5 16.95 -150 -0.85% 105,700 1,742,780 105.62 195.51 0 100
PTB 39.7 39.55 39.2 39.55 39.05 -150 -0.38% 18,200 3,971,100 240.67 5.32 0 10,900
VTB 13.3 13.15 13.6 13.85 13.15 -150 -1.13% 1,300 142,079 8.61 9.11 0 0
LGL 5.56 5.4 5.43 5.48 5.36 -160 -2.88% 99,400 278,084 16.85 13.60 0 12,000
TSC 2.51 2.34 2.64 2.65 2.34 -170 -6.77% 721,800 460,650 27.92 - 0 0
BKG 2.65 2.47 2.69 2.69 2.47 -180 -6.79% 184,800 176,874 10.72 17.52 0 0
ST8 3.32 3.13 3.31 3.31 3.09 -190 -5.72% 314,300 80,506 4.88 - 0 0
AAN 22.4 22.2 22.2 22.45 22.1 -200 -0.89% 360,800 1,443,000 87.45 17.90 0 0
ABT 55.8 55.6 55.8 55.8 55.6 -200 -0.36% 2,000 654,815 39.69 4.94 0 0
BMP 135.5 135.3 136.5 136.9 135.1 -200 -0.15% 52,500 11,075,785 671.26 9.01 1,500 18,700
CSV 24.7 24.5 24.35 24.5 24.1 -200 -0.81% 320,400 2,707,248 164.08 14.39 0 17,400
GHC 27 26.8 27 27.1 26.5 -200 -0.74% 8,700 1,277,355 77.42 7.96 200 0
RAL 85.9 85.7 84 85.7 84 -200 -0.23% 1,300 2,018,014 122.30 5.59 0 0
SBG 13 12.8 12.95 13 12.7 -200 -1.54% 289,800 640,000 38.79 16.69 0 0
TMS 40 39.8 38.5 39.8 38.25 -200 -0.50% 4,800 6,874,358 416.63 19.19 0 0
TN1 14.2 14 13.35 14 13.35 -200 -1.41% 1,800 841,337 50.99 3.15 0 0
VCA 6.4 6.2 6.2 6.2 6.2 -200 -3.13% 500 94,161 5.71 - 0 0
CRC 6.21 6 6.19 6.31 6 -210 -3.38% 975,200 640,200 38.80 6.74 65,210 119,700
PTC 6.5 6.29 6.35 6.4 6.29 -210 -3.23% 7,000 202,485 12.27 4.14 0 0
VNE 3.25 3.03 3.4 3.4 3.03 -220 -6.77% 1,504,300 248,863 15.08 - 20,000 105,020
E1VFVN30 35.39 35.13 35.35 35.45 35 -260 -0.73% 314,800 - - - 38,740 218,230
DCL 38 37.7 37.9 38 37.7 -300 -0.79% 417,300 2,753,647 166.89 141.20 0 0
DTL 11.3 11 11.3 11.3 11 -300 -2.65% 2,000 666,941 40.42 - 0 0
HAH 53.4 53.1 53.2 54.1 51.8 -300 -0.56% 404,900 10,000,875 606.11 7.77 33,900 0
LIX 29.2 28.9 28.95 29 28.9 -300 -1.03% 5,400 1,872,720 113.50 10.44 0 0
NHT 11.4 11.1 11.25 11.3 11.1 -300 -2.63% 24,200 266,441 16.15 5.52 200 0
PGV 23.3 23 23.25 23.35 22.8 -300 -1.29% 2,900 25,839,765 1,566.05 6.94 0 0
VNM 58.6 58.3 58.6 58.8 58.1 -300 -0.51% 3,814,300 121,844,402 7,384.51 14.47 994,820 1,688,800
MIG 18.25 17.9 18.2 18.25 17.65 -350 -1.92% 133,500 3,785,912 229.45 11.53 6,800 6,340
SGR 14.2 13.85 14.1 14.1 13.75 -350 -2.46% 145,800 967,769 58.65 11.77 9,300 2,900
TCB 31.9 31.55 31.9 32 31.45 -350 -1.10% 11,052,800 223,570,885 13,549.75 8.83 408,180 3,052,400
TCO 13.65 13.3 13.65 14 13.25 -350 -2.56% 243,800 416,564 25.25 11.16 400 18,400
VNG 6.77 6.41 6.76 6.76 6.41 -360 -5.32% 1,300 623,543 37.79 95.67 0 200
SFG 10.7 10.3 10.4 10.4 10.3 -400 -3.74% 1,000 493,343 29.90 15.40 0 0
ACG 33.95 33.5 32.7 33.9 32.3 -450 -1.33% 3,300 5,051,396 306.15 10.02 0 0
BHN 29.45 29 29 29 29 -450 -1.53% 100 6,722,200 407.41 14.38 0 0
DBT 11.95 11.5 11.8 11.8 11.5 -450 -3.77% 800 252,624 15.31 18.73 0 0
VFG 46.8 46.35 46.3 46.8 46.2 -450 -0.96% 15,100 1,933,380 117.17 6.02 0 300
S4A 32.5 32 32 32 32 -500 -1.54% 200 1,350,400 81.84 9.27 0 0
STB 66.6 66.1 66.5 67.6 66.1 -500 -0.75% 5,310,300 124,612,759 7,552.29 20.98 575,750 787,950
DSN 37.7 37.15 37.7 37.7 37.15 -550 -1.46% 4,900 448,884 27.21 6.52 500 0
IMP 45.9 45.3 46.4 46.4 45.3 -600 -1.31% 11,300 6,976,606 422.82 22.93 5,100 0
LBM 29.6 29 29.5 29.5 28.9 -600 -2.03% 16,100 1,160,000 70.30 8.16 5,300 900
NVL 14.2 13.6 13.8 14.15 13.25 -600 -4.23% 52,494,100 30,355,452 1,839.72 15.69 6,909,200 4,267,070
TRC 75.9 75.3 75 76.1 75 -600 -0.79% 12,400 2,259,000 136.91 8.84 200 600
VDP 54.6 54 54 54 54 -600 -1.10% 2,000 1,192,503 72.27 18.69 0 0
SMA 9.04 8.42 8.5 8.5 8.42 -620 -6.86% 2,700 171,371 10.39 13.07 0 0
ANT 26.65 25.9 26.6 26.6 25.1 -750 -2.81% 5,300 621,696 37.68 4.41 0 0
CRV 26.9 26.1 26.1 26.1 26.1 -800 -2.97% 100 17,941,137 1,087.34 37.99 0 0
NNC 46.8 46 46 46.5 45.3 -800 -1.71% 29,200 1,008,320 61.11 7.50 800 2,800
TRA 80.9 80.1 80.1 80.1 80.1 -800 -0.99% 600 3,320,188 201.22 15.32 0 0
CDC 20.4 19.55 20.5 20.5 19.25 -850 -4.17% 54,400 1,031,706 62.53 55.23 0 25,800
VRE 31 30.05 31 31.1 29.4 -950 -3.06% 6,191,400 68,283,168 4,138.37 10.59 1,016,150 1,367,530
HRC 43 42 43 43 42 -1,000 -2.33% 1,200 1,268,678 76.89 36.11 0 0
NTC 140.3 139.3 140.3 140.3 138.2 -1,000 -0.71% 6,200 3,343,197 202.62 10.39 0 0
SZL 50.3 49.3 49.7 50 49.3 -1,000 -1.99% 8,100 1,375,595 83.37 11.98 0 0
BFC 58.2 57.1 58.2 58.3 57.1 -1,100 -1.89% 169,000 3,264,292 197.84 11.71 0 3,400
PHR 68.5 67.2 68.6 69.7 67.2 -1,300 -1.90% 552,100 9,105,546 551.85 20.72 1,800 218,600
TDW 47.45 46.1 46.1 46.1 46.1 -1,350 -2.85% 100 391,850 23.75 6.48 0 0
CLC 53.9 52.5 53 53 52.5 -1,400 -2.60% 1,700 1,375,898 83.39 7.56 0 0
DVP 78.8 77.4 78.9 79.2 77.4 -1,400 -1.78% 28,600 3,096,000 187.64 9.16 4,400 3,200
VPI 61.9 60.5 62.3 62.3 59.9 -1,400 -2.26% 1,445,100 19,362,999 1,173.52 49.55 13,000 166,300
CVT 28.3 26.85 27.8 27.8 26.35 -1,450 -5.12% 1,000 985,150 59.71 19.71 0 0
TMP 46.5 45 46.25 46.25 45 -1,500 -3.23% 3,100 3,150,000 190.91 9.92 0 0
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
NSC 75.2 73.2 73.7 74 73.2 -2,000 -2.66% 2,500 1,286,455 77.97 5.96 0 0
VHM 150.8 148.4 150.2 151 142.2 -2,400 -1.59% 6,310,300 609,539,941 36,941.81 14.55 1,088,340 2,537,170
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
LPB 50.9 48 50.9 51.8 48 -2,900 -5.70% 1,573,000 143,389,541 8,690.28 12.55 468,200 252,900
HU1 5.6 0 0 0.00% - 56,000 3.39 - 0 0
TPC 7.21 0 0 0.00% - 121,250 7.35 - 0 0
VIC 204.9 197.6 204.7 204.9 191 -7,300 -3.56% 5,110,300 1,528,137,999 92,614.42 137.99 803,590 1,633,930
FUCVREIT 7.35 0 0 0.00% - - - - 0 0
CCC 7.89 0 0 0.00% - 323,924 19.63 - 0 0
CMV 8 0 0 0.00% - 145,247 8.80 - 0 0
DAT 8 0 0 0.00% - 553,827 33.57 - 0 0
GTA 8.3 0 0 0.00% - 81,589 4.94 - 0 0
HAS 9.1 0 0 0.00% - 70,980 4.30 - 0 0
SPM 9.4 0 0 0.00% - 129,438 7.84 - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
BRC 12 0 0 0.00% - 148,500 9.00 - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
ABR 12.7 0 0 0.00% - 254,000 15.39 - 0 0
ACL 13 0 0 0.00% - 652,067 39.52 - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - 0 0
LM8 14.5 0 0 0.00% - 136,136 8.25 - 0 0
VMD 14.6 0 0 0.00% - 225,428 13.66 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
LAF 16.5 0 0 0.00% - 251,262 15.23 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SFC 17.05 0 0 0.00% - 192,519 11.67 - 0 0
FUEKIVFS 17.49 0 0 0.00% - - - - 0 0
CCI 19 0 0 0.00% - 444,375 26.93 - 0 0
FDC 21.8 0 0 0.00% - 842,134 51.04 - 0 0
HNA 22.6 0 0 0.00% - 5,316,248 322.20 - 0 0
L10 24.65 0 0 0.00% - 241,324 14.63 - 0 0
SBA 27.2 0 0 0.00% - 1,645,281 99.71 - 0 0
SFI 28.6 0 0 0.00% - 695,324 42.14 - 0 0
COM 28.75 0 0 0.00% - 405,968 24.60 - 0 0
PNC 29.95 0 0 0.00% - 323,441 19.60 - 0 0
SSC 30 0 0 0.00% - 398,154 24.13 - 0 0
QNP 31.7 0 0 0.00% - 1,280,995 77.64 - 0 0
TNC 32.6 0 0 0.00% - 627,550 38.03 - 0 0
STG 32.65 0 0 0.00% - 3,207,972 194.42 - 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.00 - 0 0
DMC 59.4 0 0 0.00% - 2,062,811 125.02 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
VCF 300 0 0 0.00% - 7,973,741 483.26 - 0 0
合計 8,441,833,805 511,626.29 67,366,740 78,586,080
▼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