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

2026/08/28 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 1,832.12
+0.56/+0.03%
売買高（相対取引を含む） 643,935,725 株
（前日比 +5.42%）
値上がり銘柄数 154
値下がり銘柄数 163
変わらず銘柄数 111
総銘柄数 428
売買代金（相対取引を含む） 17,365,277 百万VND
（前日比 +8.57%）
前日終値 1831.56 (08/27) 
始値 1833.27
高値  1838.20
安値 1819.16 
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) 59,553,740 60,326,130 -772,390
VNX Allshare 2,927.75 +4.70 +0.16% VNSML 1,263.39 +0.02 +0% VN50Growth 1,050.06 +0.69 +0.07%
VN30 1,982.96 +3.73 +0.19% VNALL 1,863.41 +3.15 +0.17% VN Diamond 2,347.72 -0.65 -0.03%
VNMID 1,975.19 -0.54 -0.03% VNFIN Lead 2,867.24 +12.56 +0.44% VNMITECH 808.56 -1.54 -0.19%
VN100 1,891.44 +3.38 +0.18% VNFIN Select 2,988.60 +16.68 +0.56% VNDIVIDEND 929.45 -2.06 -0.22%
VNSHINE 849.29 -0.13 -0.02%
産業トレンド
-0.26 -0.63 +0.15 +0.58 +0.21 +1.27
+1.21 -0.02 -0.22 -0.70 -0.05 - -
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（2026/08/28 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
SJS 53.1 56.2 53.1 56.2 53 +3,100 +5.84% 46,900 16,718,085 1,019.40 46.07 1,400 1,000
STB 73.5 75.5 74 76.6 74 +2,000 +2.72% 9,129,600 142,333,787 8,678.89 23.97 2,065,700 1,023,410
CRV 23.5 25 23.5 25 23.5 +1,500 +6.38% 600 17,184,997 1,047.87 221.24 0 0
FUEKIVFS 16.26 17.39 17.39 17.39 17.39 +1,130 +6.95% 100 - - - 100 100
SSB 16 17.1 16 17.1 16 +1,100 +6.88% 4,905,600 59,316,480 3,616.86 9.10 3,297,000 518,760
FPT 72.2 73.2 72.2 74 72.2 +1,000 +1.39% 10,196,800 125,488,694 7,651.75 14.03 4,443,190 1,164,400
LM8 14.9 15.9 14.9 15.9 13.9 +1,000 +6.71% 3,000 149,280 9.10 12.14 0 0
MCH 142 143 143 143.5 140.9 +1,000 +0.7% 443,900 186,958,908 11,399.93 25.73 536,650 36,000
NSC 66.1 67.1 66.1 67.1 66.1 +1,000 +1.51% 300 1,179,250 71.91 5.47 0 0
DMX 79 79.9 79 79.9 78.4 +900 +1.14% 234,300 - - 15.17 56,130 29,000
IMP 38.9 39.8 38.95 41.55 38.95 +900 +2.31% 21,900 6,129,557 373.75 20.14 0 400
PDN 88.7 89.6 90.5 90.5 88.8 +900 +1.01% 3,700 4,978,697 303.58 12.19 0 0
BMP 144 144.8 144 144.9 143.1 +800 +0.56% 33,700 11,853,464 722.77 9.65 9,030 3,300
PGV 21.15 21.9 21.9 22.6 21.35 +750 +3.55% 3,400 24,603,950 1,500.24 6.61 0 300
TDM 58.6 59.3 59.6 59.6 59.3 +700 +1.19% 200 6,588,230 401.72 33.92 0 0
TPC 10.2 10.9 10.85 10.9 10.85 +700 +6.86% 12,200 183,305 11.18 31.23 0 0
CHP 25.65 26.3 26.3 26.3 26.3 +650 +2.53% 100 4,146,407 252.83 9.46 0 0
DHC 36.25 36.9 36.05 36.9 36.05 +650 +1.79% 374,400 3,920,611 239.06 9.25 99,900 8,200
SGT 9.07 9.7 9 9.7 9 +630 +6.95% 26,200 1,435,631 87.54 4.31 0 0
TNT 9.8 10.4 9.79 10.45 9.79 +600 +6.12% 224,100 530,400 32.34 38.81 0 900
VPI 67.5 68.1 66.5 68.6 66.5 +600 +0.89% 1,899,500 21,795,376 1,328.99 55.77 602,560 4,100
LPB 49.4 49.95 49.7 50.5 49.35 +550 +1.11% 3,031,000 149,214,741 9,098.46 13.06 689,700 276,700
FUEKIVND 12.82 13.36 13.36 13.36 13.36 +540 +4.21% 100 - - - 100 0
FUEFCV50 14.7 15.2 15.19 15.2 15.17 +500 +3.4% 20,000 - - - 0 0
HSL 9.95 10.45 9.96 10.5 9.96 +500 +5.03% 800,800 403,029 24.57 - 5,000 6,000
TRA 36.5 37 36.25 37 36 +500 +1.37% 900 3,067,340 187.03 7.07 0 0
SPM 9.5 9.99 9.99 9.99 9.99 +490 +5.16% 600 137,562 8.39 - 0 0
DSN 36.75 37.2 36.75 37.2 36.75 +450 +1.22% 2,600 449,488 27.41 6.53 2,000 2,000
SAV 12.9 13.35 13.35 13.35 13.35 +450 +3.49% 100 370,202 22.57 35.79 0 0
GHC 23.6 24 24 24 23.6 +400 +1.69% 3,700 1,143,900 69.75 7.13 0 0
TCI 9.35 9.75 9.11 9.79 9.11 +400 +4.28% 54,400 1,127,304 68.74 96.53 0 0
VPB 27.4 27.8 27.1 27.9 27.1 +400 +1.46% 28,676,500 220,563,076 13,448.97 9.19 5,182,150 1,111,700
EVE 8.51 8.89 8.53 8.89 8.4 +380 +4.47% 17,900 373,200 22.76 9.52 15,500 1,100
DHM 6.61 6.97 6.7 6.97 6.7 +360 +5.45% 1,300 240,714 14.68 41.74 0 0
C32 15.55 15.9 15.9 15.9 15.9 +350 +2.25% 100 477,927 29.14 9.11 0 0
CTS 22.95 23.3 23 24 22.85 +350 +1.53% 2,724,200 4,955,757 302.18 8.58 58,100 448,310
D2D 27.85 28.2 27.85 28.2 27.85 +350 +1.26% 18,200 853,325 52.03 3.75 0 1,100
FTS 22.4 22.75 22.4 23 22.3 +350 +1.56% 1,344,700 8,671,066 528.72 19.60 29,570 71,010
HAS 10.3 10.65 10.3 10.8 10.3 +350 +3.4% 400 83,070 5.07 - 0 0
PTB 32.05 32.4 32.25 32.45 32.05 +350 +1.09% 33,600 3,253,189 198.37 4.36 9,700 0
THG 29.4 29.75 29.4 29.75 29.4 +350 +1.19% 15,100 1,046,101 63.79 6.28 0 0
AGR 13.15 13.45 13.2 13.45 13.1 +300 +2.28% 461,500 3,070,793 187.24 23.93 2,100 0
BAF 32.3 32.6 32.2 32.6 32 +300 +0.93% 3,428,700 11,893,292 725.20 65.33 393,100 96,900
BHN 30.8 31.1 31 31.1 30.4 +300 +0.97% 3,700 7,208,980 439.57 15.43 0 0
BSI 28.9 29.2 28.9 29.9 28.65 +300 +1.04% 572,500 7,881,125 480.56 14.51 13,400 74,400
GEX 26.15 26.45 26.25 27.2 25.9 +300 +1.15% 15,194,000 34,609,067 2,110.31 16.15 405,070 647,300
SBA 24.5 24.8 24.5 24.8 24.5 +300 +1.22% 1,200 1,500,109 91.47 8.84 0 0
SGN 53.7 54 54 54 53.3 +300 +0.56% 1,200 1,808,924 110.30 10.23 0 0
SHB 11.9 12.2 11.9 12.25 11.85 +300 +2.52% 77,694,300 65,193,187 3,975.19 4.69 7,804,220 2,742,900
TRC 88 88.3 88 88.9 87 +300 +0.34% 120,300 2,649,000 161.52 10.36 0 0
CMG 24.15 24.4 24.15 24.9 24.15 +250 +1.04% 154,200 5,682,563 346.50 13.75 9,000 27,900
HHP 15.95 16.2 15.95 16.2 15.75 +250 +1.57% 886,900 1,402,180 85.50 32.46 53,300 75,900
MSB＊ 13.1 13.35 13.2 13.35 13.15 +250 +1.91% 7,513,700 41,652,000 2,539.76 7.40 1,056,550 5,180,700
SVD 4.7 4.95 4.7 4.95 4.4 +250 +5.32% 19,900 136,649 8.33 107.61 0 0
TDP 31.25 31.5 32.8 32.8 30.7 +250 +0.8% 257,500 2,951,537 179.97 28.77 12,100 2,000
VCI 22.6 22.85 22.6 23.15 22.5 +250 +1.11% 11,701,200 26,328,499 1,605.40 12.32 180,250 747,400
VPX 26 26.25 25.8 26.3 25.65 +250 +0.96% 1,383,900 49,218,750 3,001.14 11.40 81,790 70,400
MHC 7.45 7.67 7.7 7.7 7.4 +220 +2.95% 16,700 350,125 21.35 2.03 0 0
NVT 7.07 7.29 7.07 7.29 7.07 +220 +3.11% 300 659,745 40.23 37.58 0 0
BVH 63.8 64 63.8 64.5 63.7 +200 +0.31% 303,500 47,508,657 2,896.87 16.75 32,700 52,700
DVP 76.6 76.8 76.6 77 76.3 +200 +0.26% 18,900 3,072,000 187.32 9.08 0 0
HII 8.6 8.8 8.6 8.9 8.36 +200 +2.33% 515,800 648,235 39.53 12.77 200 400
MIG 15.8 16 15.8 16.1 15.8 +200 +1.27% 66,200 3,384,055 206.34 10.30 26,600 3,200
NCT 83.4 83.6 83.4 83.6 83.1 +200 +0.24% 8,100 2,187,455 133.38 6.18 200 2,400
PNJ 41.9 42.1 42 42.5 41.2 +200 +0.48% 3,717,700 21,543,494 1,313.63 5.50 1,066,600 547,220
RAL 77.5 77.7 77.6 77.7 76.5 +200 +0.26% 800 1,829,634 111.56 5.07 0 0
SZL 52.4 52.6 52.3 53.7 52.2 +200 +0.38% 44,600 1,491,333 90.93 12.78 0 0
CRE 6.72 6.9 6.72 6.9 6.64 +180 +2.68% 246,900 3,199,381 195.08 43.67 0 5,300
FUEVN100 25.97 26.15 25.98 26.18 25.85 +180 +0.69% 42,600 - - - 33,000 1,600
E1VFVN30 35.5 35.67 35.69 35.69 35.35 +170 +0.48% 526,300 - - - 195,630 348,160
AGG 11.8 11.95 11.6 11.95 11.6 +150 +1.27% 279,100 1,942,211 118.43 5.12 1,200 700
BWE 42.15 42.3 42 42.5 42 +150 +0.36% 15,000 9,302,982 567.25 11.31 0 3,800
CNG 21.95 22.1 22.2 22.2 21.6 +150 +0.68% 2,700 775,694 47.30 14.31 0 0
DSC 10.65 10.8 10.8 10.8 10.65 +150 +1.41% 15,600 3,007,494 183.38 8.52 0 0
HDG 16.5 16.65 16.55 16.95 16.5 +150 +0.91% 1,882,700 6,775,840 413.16 8.00 79,000 653,620
TMT 10.95 11.1 11.3 11.3 11.1 +150 +1.37% 900 409,346 24.96 6.51 0 0
VSH 41.5 41.65 41.5 41.65 41.1 +150 +0.36% 14,100 9,839,448 599.97 11.41 0 0
KHP 9.75 9.89 9.75 9.89 9.7 +140 +1.44% 1,400 615,025 37.50 10.53 0 0
TVB 6.99 7.13 7.13 7.13 7.13 +140 +2% 100 778,036 47.44 37.33 0 0
CIG 7 7.13 7 7.15 6.9 +130 +1.86% 2,000 363,915 22.19 3.20 0 0
FUESSV30 24.95 25.08 24.95 25.08 24.51 +130 +0.52% 25,600 - - - 26,100 8,130
FUEVN50G 11.82 11.95 12.5 12.5 11.9 +130 +1.1% 2,600 - - - 0 0
FUEDCMID 12.24 12.36 12.2 12.36 12.2 +120 +0.98% 2,600 - - - 200 1,000
LGL 4.82 4.94 4.75 4.94 4.75 +120 +2.49% 7,900 254,396 15.51 12.44 0 0
FUEMAV30 24.36 24.47 24.13 24.47 24.13 +110 +0.45% 9,000 - - - 14,000 3,000
FUESSVFL 29.49 29.6 29.49 29.6 29.31 +110 +0.37% 155,900 - - - 34,800 19,500
ASP 13.7 13.8 13.8 14 13.5 +100 +0.73% 120,500 515,286 31.42 36.90 0 3,000
BSR 26.5 26.6 26.55 26.95 26.5 +100 +0.38% 5,985,400 133,194,172 8,121.60 25.58 1,105,960 160,100
BVB 11.95 12.05 12 12.1 11.9 +100 +0.84% 493,000 - - 17.24 0 3,100
DBD 48.15 48.25 47.65 48.25 47.2 +100 +0.21% 56,200 4,559,107 277.99 18.04 35,600 2,300
DBT 13.15 13.25 13.2 13.8 13.2 +100 +0.76% 13,600 291,066 17.75 21.58 0 0
DPG 29.55 29.65 29.5 29.65 29 +100 +0.34% 442,900 3,516,107 214.40 9.25 400 53,800
FUETCC50 14.73 14.83 14.73 14.85 14.73 +100 +0.68% 8,900 - - - 0 0
HCD 6.25 6.35 6.25 6.35 6.2 +100 +1.6% 78,600 293,356 17.89 11.72 0 0
HHS 10.95 11.05 10.95 11.05 10.7 +100 +0.91% 1,423,000 4,773,445 291.06 1.26 203,500 6,000
HPA 28 28.1 28.1 28.5 28 +100 +0.36% 69,200 8,008,500 488.32 4.81 3,500 7,100
HUB 13 13.1 13.05 13.1 13 +100 +0.77% 5,600 396,182 24.16 5.98 0 0
MZG 12.8 12.9 12.8 13 12.75 +100 +0.78% 279,600 1,653,226 100.81 11.67 3,600 13,300
NAF 48.35 48.45 48.4 48.5 48.2 +100 +0.21% 601,600 2,964,268 180.75 18.88 0 7,800
NNC 40.85 40.95 40.35 41 40.3 +100 +0.24% 35,800 897,624 54.73 6.67 0 0
OCB 10.9 11 10.9 11 10.85 +100 +0.92% 3,656,400 33,687,611 2,054.12 7.36 518,900 446,630
QCG 11.05 11.15 11.05 11.2 11 +100 +0.9% 82,900 3,067,690 187.05 17.90 900 1,000
SBG 14.05 14.15 14.25 14.25 14 +100 +0.71% 470,100 848,999 51.77 18.45 19,100 2,900
SBT 22.75 22.85 22.75 23.05 22.7 +100 +0.44% 1,062,900 20,711,584 1,262.90 27.40 132,400 47,000
TAL 24.8 24.9 24.8 24.9 24.45 +100 +0.4% 140,800 12,549,593 765.22 12.84 66,080 29,700
VBB 11.6 11.7 11.75 11.75 11.6 +100 +0.86% 21,100 - - 7.36 0 0
VFG 44.8 44.9 44.8 44.9 44.8 +100 +0.22% 1,000 1,872,896 114.20 5.83 100 0
VPL 77.5 77.6 77.6 77.6 76.6 +100 +0.13% 341,300 145,690,149 8,883.55 125.57 127,400 62,300
VRE 26 26.1 26.2 26.75 25.9 +100 +0.38% 8,347,500 59,307,511 3,616.31 9.20 1,636,200 937,910
AAM 7.4 7.49 7.5 7.5 7.45 +90 +1.22% 7,600 78,279 4.77 44.58 0 0
FUEMAVND 14.79 14.88 14.75 14.88 14.75 +90 +0.61% 1,900 - - - 1,700 0
HAX 9.11 9.19 9.11 9.2 9.08 +80 +0.88% 53,300 987,371 60.21 316.90 15,000 3,000
LSS 7.99 8.07 8 8.09 8 +80 +1% 90,800 726,515 44.30 5.96 0 600
TEG 5.92 6 5.92 6 5.92 +80 +1.35% 12,700 724,839 44.20 32.43 0 0
PLP 4.3 4.37 4.3 4.4 4.23 +70 +1.63% 77,900 393,299 23.98 10.63 0 30,200
ADS 8.12 8.18 8.12 8.18 8.06 +60 +0.74% 36,400 624,909 38.10 6.46 0 0
ACB 22.6 22.65 22.6 22.7 22.45 +50 +0.22% 5,560,400 131,470,157 8,016.47 7.50 1,225,600 476,230
AFX 10.15 10.2 10.15 10.2 10.05 +50 +0.49% 144,800 357,000 21.77 7.54 0 0
BIC 21.6 21.65 21.6 21.65 21.5 +50 +0.23% 6,900 4,374,752 266.75 7.95 100 0
CLL 27.2 27.25 27.2 27.7 27.2 +50 +0.18% 13,600 926,500 56.49 9.86 0 0
CTG 31.9 31.95 32.05 32.35 31.8 +50 +0.16% 7,718,600 248,153,881 15,131.33 7.17 852,570 688,010
DRC 10.35 10.4 10.35 10.4 10.3 +50 +0.48% 129,200 1,606,065 97.93 13.56 0 0
ELC 14.7 14.75 14.6 14.95 14.6 +50 +0.34% 211,700 1,623,498 98.99 11.38 13,200 800
FUESSV50 29.25 29.3 29.5 29.89 29.25 +50 +0.17% 5,800 - - - 1,400 0
GEG 12.65 12.7 12.65 12.75 12.6 +50 +0.4% 130,500 5,495,500 335.09 7.31 2,500 0
GEL 29.1 29.15 29.2 29.8 29 +50 +0.17% 1,880,100 25,943,500 1,581.92 47.94 16,500 9,700
GSP 9.81 9.86 9.81 9.86 9.81 +50 +0.51% 13,900 732,287 44.65 7.57 0 0
HTG 33.85 33.9 33.55 33.9 33.35 +50 +0.15% 1,600 1,464,561 89.30 4.53 0 0
HTI 18.65 18.7 18.6 18.9 18.6 +50 +0.27% 5,800 466,550 28.45 2.80 300 2,000
PVP 18.3 18.35 18.3 18.45 18.15 +50 +0.27% 457,800 1,902,940 116.03 10.37 61,500 4,500
SVC 16.4 16.45 15.8 16.45 15.8 +50 +0.3% 400 1,534,255 93.55 3.42 0 0
TN1 12.95 13 13 13 12.8 +50 +0.39% 2,300 781,241 47.64 2.93 0 100
TV2 26.8 26.85 26.95 27.1 26.65 +50 +0.19% 146,500 1,813,078 110.55 19.16 39,000 21,900
TVS 14.1 14.15 14.25 14.25 13.9 +50 +0.35% 115,900 3,461,705 211.08 9.43 0 7,000
VCG 15.95 16 15.95 16.05 15.95 +50 +0.31% 1,662,500 11,170,820 681.15 2.82 20,730 123,400
VCK 30.4 30.45 30.35 30.5 30.1 +50 +0.16% 2,795,400 74,143,305 4,520.93 11.11 228,310 921,600
VIB 14.9 14.95 14.9 15.05 14.8 +50 +0.34% 5,407,700 50,889,885 3,103.04 6.99 263,400 649,200
CCC 7.15 7.19 6.92 7.19 6.92 +40 +0.56% 1,100 295,185 18.00 7.29 0 0
VIP 9.73 9.77 9.63 9.81 9.6 +40 +0.41% 8,900 668,961 40.79 10.17 0 0
VPG 1.74 1.78 1.75 1.78 1.74 +40 +2.3% 156,000 157,380 9.60 - 0 0
ACC 4.72 4.75 4.79 4.8 4.71 +30 +0.64% 596,300 498,750 30.41 9.58 0 0
HAP 7.44 7.47 7.3 7.47 7.3 +30 +0.4% 10,700 828,739 50.53 - 0 0
NHH 9.76 9.79 9.76 9.79 9.7 +30 +0.31% 2,200 1,105,918 67.43 7.61 0 0
TSC 2.02 2.05 2 2.06 2 +30 +1.49% 95,900 403,561 24.61 - 0 0
IJC 7.39 7.41 7.45 7.45 7.36 +20 +0.27% 834,800 4,665,193 284.46 5.62 2,000 0
PIT 8.55 8.57 8.6 9 8.57 +20 +0.23% 2,500 121,782 7.43 - 0 0
PPC 8.9 8.92 8.91 9 8.9 +20 +0.22% 73,300 2,859,868 174.38 17.32 10,000 2,300
AAT 2.27 2.28 2.27 2.29 2.25 +10 +0.44% 33,900 161,468 9.85 6.81 0 0
FCM 3.08 3.09 3.08 3.09 3.03 +10 +0.32% 4,200 142,840 8.71 8.47 0 200
HID 3.38 3.39 3.41 3.42 3.31 +10 +0.3% 112,800 260,204 15.87 - 400 5,500
KMR 2.32 2.33 2.32 2.35 2.3 +10 +0.43% 23,400 132,525 8.08 26.48 0 0
PTL 1.81 1.82 1.81 1.84 1.8 +10 +0.55% 10,300 182,000 11.10 15.17 0 0
SCR 4.56 4.57 4.55 4.57 4.49 +10 +0.22% 876,200 1,967,819 119.99 25.82 0 88,500
ST8 2.1 2.11 2.1 2.15 2.08 +10 +0.48% 82,200 54,271 3.31 - 0 0
ASG 16.6 16.6 15.9 16.6 15.9 0 0.00% 1,100 1,507,026 91.89 18.93 0 0
ASM 5.82 5.82 5.82 5.85 5.81 0 0.00% 115,400 2,369,870 144.50 58.20 0 8,600
BCM 43.35 43.35 43.5 43.95 43 0 0.00% 540,300 44,867,250 2,735.81 13.34 1,000 45,400
CCL 3.63 3.63 3.6 3.63 3.6 0 0.00% 35,300 237,904 14.51 8.46 0 0
CTD 62.8 62.8 62.8 63.5 62.8 0 0.00% 202,200 7,022,498 428.20 13.77 22,050 5,000
CTF 20.3 20.3 20.3 20.45 19.2 0 0.00% 276,300 1,941,773 118.40 213.68 3,500 22,100
CTI 17 17 16.95 17.05 16.9 0 0.00% 204,600 1,178,098 71.84 7.54 2,000 300
CTR 77 77 76.5 77.3 76.3 0 0.00% 337,300 9,864,434 601.49 14.69 13,900 90,700
DAH 2.28 2.28 2.3 2.3 2.26 0 0.00% 26,700 191,976 11.71 - 0 0
DBC 17.4 17.4 17.4 17.6 17.15 0 0.00% 1,748,900 7,500,209 457.33 4.44 149,300 126,890
DCL 38.5 38.5 38.5 38.6 38.3 0 0.00% 582,000 2,812,080 171.47 144.19 0 0
DRL 41.7 41.7 41.8 41.8 41.55 0 0.00% 9,100 396,150 24.16 8.85 0 0
DXG 12.1 12.1 12 12.15 11.9 0 0.00% 6,620,200 15,344,070 935.61 56.54 417,870 1,768,410
DXS 6.07 6.07 6.07 6.12 6.01 0 0.00% 2,296,500 3,515,156 214.34 10.31 78,000 764,700
FRT 145.9 145.9 145.7 145.9 143.5 0 0.00% 202,100 26,089,116 1,590.80 31.36 7,090 36,700
FUEMITEC 11 11 11 11 11 0 0.00% 3,200 - - - 0 0
FUEVFVND 34.98 34.98 35.05 35.15 34.84 0 0.00% 222,800 - - - 3,290 93,200
GDT 15.75 15.75 15.8 16 15.7 0 0.00% 4,100 388,241 23.67 5.38 0 0
GTA 8.56 8.56 8.56 8.56 8.56 0 0.00% 200 84,145 5.13 14.13 0 0
HAG 14.2 14.2 14.2 14.2 14 0 0.00% 2,688,900 17,997,070 1,097.38 - 30,560 1,382,000
HDB 27.8 27.8 27.85 27.85 27.5 0 0.00% 8,500,100 139,146,682 8,484.55 7.76 470,430 370,470
HPX 4.15 4.15 4.14 4.17 4.11 0 0.00% 1,081,900 1,262,300 76.97 10.70 0 17,600
HQC 2.17 2.17 2.16 2.18 2.16 0 0.00% 966,500 1,251,220 76.29 17.79 0 92,300
HTN 9.3 9.3 9.3 9.41 9.26 0 0.00% 221,300 828,783 50.54 46.73 200 5,300
ICT 17 17 17 17.05 17 0 0.00% 400 547,145 33.36 17.21 0 0
KLB 12.2 12.2 12.35 12.35 12.2 0 0.00% 179,700 7,056,120 430.25 3.80 0 8,600
KSB 13.65 13.65 13.65 13.7 13.55 0 0.00% 547,700 1,562,157 95.25 11.62 9,000 37,100
LDG 2.7 2.7 2.7 2.75 2.68 0 0.00% 560,700 690,163 42.08 7.46 0 14,900
LPS 26.2 26.2 26.2 27 26 0 0.00% 1,103,700 - - 28.82 12,500 0
MBB 21.05 21.05 21.05 21.05 20.85 0 0.00% 8,679,400 194,991,410 11,889.72 6.33 1,870,100 365,800
MCM 26.55 26.55 26.5 26.6 26.2 0 0.00% 17,800 2,920,500 178.08 15.04 0 1,400
MCP 28 28 28 28 27.8 0 0.00% 23,500 556,308 33.92 60.09 0 0
MSH 30.55 30.55 30.55 30.65 30.45 0 0.00% 66,400 3,437,517 209.60 5.60 0 14,430
MSN 70.2 70.2 70.5 70.6 69.8 0 0.00% 3,335,400 102,518,298 6,251.12 25.90 1,210,690 771,900
NAB 11.55 11.55 11.6 11.6 11.5 0 0.00% 1,051,500 24,934,397 1,520.39 4.74 56,490 34,800
NHT 11.6 11.6 11.55 11.6 11.55 0 0.00% 1,500 278,443 16.98 5.77 0 0
NO1 4.76 4.76 4.78 4.78 4.76 0 0.00% 5,500 117,095 7.14 14.97 0 0
NTC 128 128 128 128.5 127 0 0.00% 5,600 3,071,997 187.32 9.55 0 0
PDV 8.3 8.3 8.3 8.3 8.25 0 0.00% 14,500 658,314 40.14 6.61 0 0
PHC 4.02 4.02 4.02 4.02 3.92 0 0.00% 8,400 203,741 12.42 9.20 0 0
PHR 61.7 61.7 61.9 62.5 61.7 0 0.00% 304,600 8,360,301 509.77 19.03 0 23,800
PVT 20.2 20.2 20.2 20.55 20.15 0 0.00% 2,033,100 10,441,763 636.69 9.73 111,270 189,740
QNP 31.3 31.3 31.3 31.3 31.3 0 0.00% 100 1,264,831 77.12 8.86 0 0
RYG 9.05 9.05 9.05 9.05 8.96 0 0.00% 12,000 407,250 24.83 10.90 0 0
SHA 3.93 3.93 3.73 3.93 3.73 0 0.00% 5,100 138,016 8.42 8.24 0 0
SHI 14.1 14.1 14.05 14.15 14.05 0 0.00% 354,100 2,396,289 146.12 47.64 7,900 0
SJD 13.95 13.95 13.95 14 13.9 0 0.00% 35,600 962,531 58.69 5.99 17,600 0
SKG 7.74 7.74 7.74 7.77 7.6 0 0.00% 22,900 514,692 31.38 10.74 0 0
SMA 7 7 7 7 7 0 0.00% 200 142,470 8.69 10.87 0 0
SMB 40.45 40.45 40.5 40.55 40.45 0 0.00% 5,900 1,207,297 73.62 7.89 0 0
SSC 22 22 22 22 22 0 0.00% 200 291,979 17.80 23.66 0 0
SVT 10.7 10.7 10.7 10.7 10.45 0 0.00% 15,000 185,227 11.29 6.90 0 0
TBC 32 32 32 32 32 0 0.00% 1,300 2,032,000 123.90 10.57 0 0
TCM 17.3 17.3 17.3 17.5 17.1 0 0.00% 982,800 2,035,148 124.09 8.01 0 8,300
TCO 11.25 11.25 11.2 11.3 11.1 0 0.00% 332,100 644,857 39.32 9.44 8,000 6,700
TCT 17.65 17.65 17.65 17.65 17.65 0 0.00% 500 225,708 13.76 8.85 0 0
TCX 40.8 40.8 40.8 41.45 40.45 0 0.00% 1,648,200 113,197,696 6,902.30 15.04 60,820 373,700
TLG 52.8 52.8 52.8 53.4 52.6 0 0.00% 178,100 5,096,696 310.77 13.22 17,600 118,400
TLH 3.95 3.95 3.95 3.95 3.9 0 0.00% 72,400 443,664 27.05 87.78 0 300
TSA 15.45 15.45 15.45 15.5 15.4 0 0.00% 64,600 636,926 38.84 21.95 2,600 0
TTF 1.7 1.7 1.71 1.74 1.69 0 0.00% 531,200 669,005 40.79 62.96 0 42,600
TVT 15.4 15.4 16.2 16.2 15.4 0 0.00% 300 323,400 19.72 8.28 0 0
TYA 16.85 16.85 16.85 16.9 16.8 0 0.00% 4,800 103,213 6.29 4.50 700 0
VCB 60.1 60.1 60.2 60.5 59.8 0 0.00% 3,386,900 502,176,073 30,620.49 15.59 138,460 651,600
VIC 236 236 236 237.1 230.1 0 0.00% 8,553,100 1,831,875,997 111,699.76 164.80 904,860 1,583,750
VMD 13.7 13.7 13.7 13.7 13.7 0 0.00% 800 211,532 12.90 4.99 0 0
VNS 7 7 7 7 7 0 0.00% 200 475,014 28.96 12.39 0 0
VPH 3.09 3.09 3.1 3.1 3.04 0 0.00% 1,300 294,656 17.97 - 0 0
VTB 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 143,700 8.76 9.22 0 0
VTO 10.4 10.4 10.4 10.5 10.4 0 0.00% 27,700 830,613 50.65 9.09 0 0
VVS 91.5 91.5 91.5 93.5 91.3 0 0.00% 85,800 3,939,075 240.19 6.13 2,500 7,000
YBM 10.45 10.45 10.45 10.45 10.45 0 0.00% 200 336,224 20.50 6.53 0 0
BTP 7.4 7.39 7.4 7.4 7.38 -10 -0.14% 27,200 446,989 27.26 10.50 0 25,400
C47 8.99 8.98 8.73 8.98 8.73 -10 -0.11% 5,000 326,354 19.90 6.24 0 0
CMX 4.8 4.79 4.79 4.8 4.75 -10 -0.21% 12,100 488,096 29.76 7.26 0 0
CRC 5.3 5.29 5.35 5.35 5.2 -10 -0.19% 262,400 564,443 34.42 5.94 700 300
DQC 9.67 9.66 9.66 9.66 9.63 -10 -0.10% 5,000 266,211 16.23 78.54 0 0
EVG 4.34 4.33 4.32 4.33 4.2 -10 -0.23% 592,400 978,631 59.67 11.83 0 72,800
GMH 6.98 6.97 6.97 6.97 6.97 -10 -0.14% 600 115,005 7.01 6.45 0 0
JVC 2.95 2.94 2.95 2.97 2.92 -10 -0.34% 119,000 330,751 20.17 6.62 4,000 13,900
TDH 3.3 3.29 3.2 3.32 3.2 -10 -0.30% 43,400 370,628 22.60 3.42 500 0
VID 4.53 4.52 4.52 4.52 4.52 -10 -0.22% 100 184,579 11.25 410.91 0 0
VPS 8.8 8.79 8.8 8.8 8.5 -10 -0.11% 13,200 215,010 13.11 9.18 0 0
DC4 6.83 6.81 6.88 6.89 6.81 -20 -0.29% 50,600 735,880 44.87 3.35 0 1,000
DTA 3.46 3.44 3.26 3.46 3.26 -20 -0.58% 5,500 62,126 3.79 312.73 0 0
HAR 2.69 2.67 2.67 2.72 2.67 -20 -0.74% 31,200 255,477 15.58 14.92 0 0
TLD 8.3 8.28 7.85 8.3 7.85 -20 -0.24% 60,800 643,698 39.25 9.72 0 0
VAB 9.17 9.15 9.17 9.17 9.13 -20 -0.22% 327,800 7,469,700 455.47 4.34 0 85,600
DLG 2.27 2.24 2.27 2.29 2.24 -30 -1.32% 465,200 670,454 40.88 1.84 0 2,700
LCG 7.16 7.13 7.16 7.21 7.12 -30 -0.42% 775,800 1,473,073 89.82 10.44 0 128,500
TNI 5.53 5.5 5.23 5.85 5.23 -30 -0.54% 38,600 288,750 17.61 6.60 4,000 5,400
YEG 7.55 7.52 7.56 7.59 7.51 -30 -0.40% 343,200 1,543,303 94.10 17.82 0 81,100
BKG 1.92 1.88 1.92 1.94 1.88 -40 -2.08% 102,000 134,625 8.21 13.33 0 0
KHG 4.89 4.85 4.9 4.9 4.84 -40 -0.82% 803,300 2,179,761 132.91 31.70 9,400 108,100
TDG 2.35 2.31 2.38 2.38 2.29 -40 -1.70% 24,800 55,928 3.41 9.79 0 0
AAA 7.08 7.03 7.08 7.13 7.02 -50 -0.71% 863,300 2,768,011 168.78 7.28 3,000 122,800
ANV 17.25 17.2 17.25 17.3 17.05 -50 -0.29% 470,900 4,579,599 279.24 4.58 12,600 36,100
APG 4.99 4.94 4.99 5 4.85 -50 -1.00% 267,500 1,104,692 67.36 205.83 2,300 10,900
BMC 11.25 11.2 11.1 11.2 11.1 -50 -0.44% 4,800 138,797 8.46 17.61 0 0
CSM 13.75 13.7 13.3 13.9 13.3 -50 -0.36% 232,700 1,419,666 86.57 33.33 1,600 4,700
CSV 21.6 21.55 21.6 21.7 21.55 -50 -0.23% 146,400 2,381,273 145.20 12.66 500 4,900
DIG 11.45 11.4 11.35 11.5 11.15 -50 -0.44% 8,560,000 9,079,316 553.62 11.54 21,210 976,600
DPM 22.05 22 22.15 22.15 21.95 -50 -0.23% 1,522,600 14,958,350 912.09 15.42 70,770 95,500
EIB 17.35 17.3 17.4 17.5 17.3 -50 -0.29% 4,692,600 32,225,067 1,964.94 28.36 72,540 286,300
EVF 12.45 12.4 12.5 12.55 12.4 -50 -0.40% 845,600 9,431,016 575.06 11.04 600 24,000
FCN 11.5 11.45 11.5 11.5 11.3 -50 -0.43% 313,800 1,802,677 109.92 56.97 0 8,800
FIT 3.13 3.08 3.16 3.16 3.08 -50 -1.60% 241,500 1,046,994 63.84 26.10 0 0
FMC 33.95 33.9 33.95 33.95 33.45 -50 -0.15% 5,900 2,216,683 135.16 6.36 700 2,000
HMC 10.8 10.75 10.65 10.75 10.65 -50 -0.46% 3,100 293,475 17.89 9.40 0 0
HSG 10.95 10.9 10.95 11 10.9 -50 -0.46% 2,205,700 8,799,163 536.53 9.59 103,090 25,200
HVN 23 22.95 23 23.15 22.85 -50 -0.22% 384,700 71,408,884 4,354.20 7.78 1,100 2,210
ITD 11.9 11.85 11.85 11.85 11.85 -50 -0.42% 4,700 365,964 22.31 4.36 0 0
NKG 11 10.95 11.05 11.1 10.9 -50 -0.45% 1,292,100 5,390,947 328.72 24.23 34,800 21,900
NT2 21 20.95 21.1 21.1 20.9 -50 -0.24% 433,900 6,031,003 367.74 5.47 100 290,400
NTL 12.55 12.5 12.55 12.6 12.45 -50 -0.40% 205,600 1,524,749 92.97 93.98 0 3,900
ORS 13.9 13.85 13.8 14.05 13.8 -50 -0.36% 2,305,900 8,641,443 526.92 39.35 1,600 228,700
PGD 22.5 22.45 22.5 22.5 22.45 -50 -0.22% 400 2,222,490 135.52 14.22 0 0
POW 13.15 13.1 13.2 13.25 13.05 -50 -0.38% 8,511,300 40,188,779 2,450.54 15.04 47,890 3,394,160
PVD 19.2 19.15 19.2 19.4 19.15 -50 -0.26% 3,928,800 17,766,263 1,083.31 12.43 445,630 468,710
SCS 44.5 44.45 44.5 44.65 44.45 -50 -0.11% 112,200 4,582,692 279.43 6.25 4,900 49,600
SGR 10.05 10 10.05 10.2 10 -50 -0.50% 20,800 698,750 42.61 8.50 300 300
SMC 10.35 10.3 10.35 10.35 9.63 -50 -0.48% 58,400 758,150 46.23 4.21 200 0
SSI 21.4 21.35 21.3 21.6 21.3 -50 -0.23% 20,299,000 64,077,805 3,907.18 10.40 711,920 2,026,420
SZC 19.75 19.7 19.75 19.9 19.7 -50 -0.25% 281,100 3,545,722 216.20 11.17 100 10,600
TCL 29.45 29.4 29.45 29.45 29.15 -50 -0.17% 20,500 886,658 54.06 6.73 7,700 0
TPB 14.7 14.65 14.7 14.8 14.6 -50 -0.34% 6,618,500 40,639,787 2,478.04 5.49 102,890 487,800
VDS 12.15 12.1 12.2 12.4 12 -50 -0.41% 1,143,900 3,291,200 200.68 11.48 0 105,300
VRC 11.35 11.3 11.4 11.4 10.6 -50 -0.44% 14,700 565,000 34.45 941.67 0 0
NHA 8.02 7.96 7.82 8.26 7.82 -60 -0.75% 114,900 567,284 34.59 4.70 0 8,000
TNH 8.3 8.24 8.35 8.35 8.2 -60 -0.72% 126,600 1,365,590 83.27 - 0 41,700
APH 5.97 5.9 5.97 5.97 5.9 -70 -1.17% 290,800 1,438,917 87.74 8.79 0 0
DRH 1.77 1.7 1.77 1.79 1.7 -70 -3.95% 79,700 210,303 12.82 - 1,300 0
IDI 5.07 5 5.07 5.07 4.98 -70 -1.38% 199,600 1,365,863 83.28 10.66 0 0
SAM 6.17 6.1 6.17 6.2 6.1 -70 -1.13% 82,600 2,317,762 141.33 24.30 0 400
TDC 7.27 7.2 7.28 7.28 7.15 -70 -0.96% 31,800 916,042 55.86 3.40 0 0
ABS 2.98 2.9 2.94 2.95 2.85 -80 -2.68% 348,000 232,000 14.15 - 0 0
GIL 7.98 7.9 7.98 7.99 7.86 -80 -1.00% 90,700 802,610 48.94 24.84 0 11,200
SBV 6.31 6.23 5.88 6.27 5.87 -80 -1.27% 1,500 178,739 10.90 - 0 0
DXV 3.45 3.36 3.22 3.36 3.22 -90 -2.61% 200 33,264 2.03 40.98 0 0
BID 36.95 36.85 36.95 37.2 36.7 -100 -0.27% 3,116,700 268,270,403 16,357.95 9.76 77,770 204,660
CII 14.8 14.7 15 15 14.7 -100 -0.68% 6,320,700 9,878,184 602.33 75.00 45,900 17,200
DSE 23.2 23.1 23.1 23.35 22.95 -100 -0.43% 685,300 7,914,060 482.56 30.88 60,300 16,600
GAS 84.3 84.2 85.2 86.4 84.2 -100 -0.12% 1,561,400 203,170,369 12,388.44 18.12 378,830 460,870
HAH 48.1 48 48.1 48.2 47.8 -100 -0.21% 308,800 9,208,339 561.48 7.03 14,300 124,400
HHV 10.15 10.05 10.15 10.15 10 -100 -0.99% 2,514,300 5,773,844 352.06 8.09 46,000 174,000
HPG 22.2 22.1 22.25 22.35 22.05 -100 -0.45% 17,126,700 186,589,516 11,377.41 11.20 2,789,600 2,565,030
ILB 18.85 18.75 18.6 18.9 18.6 -100 -0.53% 9,200 716,240 43.67 7.10 0 0
ITC 10.25 10.15 10.2 10.25 10.05 -100 -0.98% 58,200 973,741 59.37 19.86 0 0
LAF 19.95 19.85 19.5 19.85 19.5 -100 -0.50% 2,100 302,276 18.43 7.93 0 0
LIX 24.95 24.85 25 25.2 24.85 -100 -0.40% 11,900 1,610,280 98.19 8.98 700 0
NLG 24.4 24.3 24.5 24.85 24.3 -100 -0.41% 1,093,700 11,787,866 718.77 17.83 5,500 196,100
NVL 13.15 13.05 13.25 13.25 13.05 -100 -0.76% 7,703,100 31,346,987 1,911.40 15.05 220,880 951,030
PGC 14.2 14.1 13.65 14.15 13.65 -100 -0.70% 41,800 850,784 51.88 11.69 0 0
SFI 26.5 26.4 26.5 26.5 26.4 -100 -0.38% 1,700 650,682 39.68 6.82 500 0
TMP 52.4 52.3 53.4 53.4 52.3 -100 -0.19% 1,000 3,661,000 223.23 11.53 800 0
TTA 11.65 11.55 11.65 11.75 11.4 -100 -0.86% 49,200 2,062,357 125.75 11.05 0 0
UIC 56.9 56.8 56.8 56.8 56.8 -100 -0.18% 100 471,440 28.75 4.65 0 0
VND 16.75 16.65 16.8 17 16.6 -100 -0.60% 11,012,700 25,346,293 1,545.51 12.54 128,690 714,100
VOS 11.1 11 11.1 11.2 11 -100 -0.90% 239,900 1,540,000 93.90 5.05 0 24,800
VPD 21.1 21 21.6 21.6 21 -100 -0.47% 9,600 2,238,382 136.49 8.53 0 500
VTP 53.6 53.5 53.7 54.9 53.5 -100 -0.19% 427,900 10,800,857 658.59 18.69 31,100 300
FIR 4.09 3.96 4.09 4.11 3.96 -130 -3.18% 143,900 279,852 17.06 141.43 0 2,000
AAN 16.2 16.05 16.1 16.15 15.75 -150 -0.93% 313,300 1,470,982 89.69 12.94 0 0
ANT 18.45 18.3 18.4 18.4 18 -150 -0.81% 17,000 538,173 32.82 3.11 0 700
DCM 31 30.85 31.1 31.1 30.85 -150 -0.48% 1,586,400 16,331,990 995.85 9.63 87,650 145,400
DPR 37.35 37.2 37.35 37.6 37.15 -150 -0.40% 153,600 3,232,157 197.08 11.19 0 19,800
HT1 12.75 12.6 12.8 12.8 12.6 -150 -1.18% 117,200 4,808,033 293.17 17.57 400 7,000
HVH 11.05 10.9 11 11.1 10.9 -150 -1.36% 286,100 781,996 47.68 11.32 0 2,800
PAC 15.25 15.1 15.2 15.3 15 -150 -0.98% 240,300 1,157,832 70.60 9.94 4,300 20
PLX 36.4 36.25 36.5 36.9 36.25 -150 -0.41% 4,810,100 46,058,969 2,808.47 24.63 171,900 130,400
SAB 45.75 45.6 45.95 46.1 45.6 -150 -0.33% 564,100 58,484,844 3,566.15 13.62 102,490 49,530
TIP 17.45 17.3 17.45 17.45 17.3 -150 -0.86% 10,400 1,124,636 68.58 5.21 0 0
VIX 14.25 14.1 14.15 14.35 13.95 -150 -1.05% 42,410,400 2,655,600 161.93 3.99 1,142,630 6,018,500
OGC 2.35 2.19 2.36 2.36 2.19 -160 -6.81% 525,500 657,000 40.06 9.78 1,400 500
CKG 6.07 5.9 5.97 6.07 5.9 -170 -2.80% 55,800 954,664 58.21 8.58 0 0
SRF 7.2 7.03 7.25 7.25 7.03 -170 -2.36% 32,800 237,521 14.48 11.90 0 0
BCE 5.68 5.5 5.48 5.65 5.48 -180 -3.17% 18,400 230,999 14.09 2.15 0 0
ACG 32.5 32.3 32.3 32.3 32.3 -200 -0.62% 100 4,870,451 296.98 9.66 0 0
BRC 10.8 10.6 10.8 10.9 10.6 -200 -1.85% 2,200 131,175 8.00 6.31 0 0
DGC 43.2 43 43.1 43.1 42.8 -200 -0.46% 1,417,800 16,330,472 995.76 5.81 12,900 426,500
DHG 95.8 95.6 95.8 95.9 95.1 -200 -0.21% 3,300 12,499,324 762.15 15.16 1,000 100
GEE 65 64.8 65.9 66.3 64.8 -200 -0.31% 1,330,400 41,504,349 2,530.75 7.26 30,150 286,930
HDC 12.3 12.1 12.3 12.35 12.1 -200 -1.63% 882,100 2,779,521 169.48 3.40 0 132,900
KDH 18.4 18.2 18.4 18.4 18.1 -200 -1.09% 4,350,100 20,424,311 1,245.38 20.92 85,560 536,340
KOS 34.3 34.1 34.1 34.4 33.85 -200 -0.58% 269,800 7,382,014 450.12 387.50 51,800 400
LHG 26.2 26 26.15 26.3 25.85 -200 -0.76% 77,100 1,300,312 79.29 5.09 0 2,300
PAN 19.75 19.55 19.85 19.85 19.55 -200 -1.01% 250,700 4,900,660 298.82 6.37 10,600 68,100
VHC 52.3 52.1 52.3 52.5 52.1 -200 -0.38% 205,600 10,912,510 665.40 8.24 5,310 83,690
VNM 62.5 62.3 62.9 63 62.3 -200 -0.32% 2,385,900 130,204,224 7,939.28 15.47 648,840 232,450
VSC 14.9 14.7 14.9 15.05 14.7 -200 -1.34% 10,164,200 5,503,244 335.56 16.01 106,000 600,100
BMI 14.25 14 14.25 14.25 13.95 -250 -1.75% 76,200 2,107,667 128.52 9.53 200 2,700
KBC 27.65 27.4 27.6 27.6 27.3 -250 -0.90% 1,377,300 25,804,080 1,573.42 11.18 25,320 189,200
PDR 12.65 12.4 12.65 12.65 12.4 -250 -1.98% 3,713,100 12,372,836 754.44 23.22 26,730 1,720,340
REE 45.8 45.55 46.05 46.05 45.5 -250 -0.55% 322,700 28,395,826 1,731.45 9.76 30,820 74,130
VGC 40.7 40.45 40.7 41 40.45 -250 -0.61% 284,900 18,135,758 1,105.84 12.92 7,000 27,300
CDC 20.2 19.9 19.9 20.2 19.7 -300 -1.49% 147,200 2,100,352 128.07 56.21 1,000 5,500
DMC 60 59.7 60 60 59.7 -300 -0.50% 400 2,073,230 126.42 12.29 0 0
GMD 79.8 79.5 79.8 80.1 79.2 -300 -0.38% 646,500 34,414,954 2,098.47 20.71 50,200 115,300
HTV 13 12.7 12.8 12.8 12.2 -300 -2.31% 2,800 166,421 10.15 10.49 0 0
HU1 5 4.7 5 5 4.7 -300 -6.00% 1,100 117,500 7.16 12.47 0 0
STK 8.5 8.2 8.5 8.5 8.11 -300 -3.53% 13,800 1,263,907 77.07 22.97 0 0
ADP 23.7 23.35 23.4 23.4 23.2 -350 -1.48% 600 537,980 32.80 7.04 0 0
PC1 21.05 20.7 21 21 20.65 -350 -1.66% 976,800 8,513,607 519.12 9.26 13,120 62,900
TCH 13.75 13.4 13.7 13.7 13.35 -350 -2.55% 7,437,400 12,222,264 745.26 51.34 1,143,220 751,600
FUEKIV30 13.99 13.63 13.97 13.97 13.49 -360 -2.57% 8,800 - - - 7,900 13,200
ADG 8.4 8.01 8 8.01 8 -390 -4.64% 400 171,258 10.44 9.11 0 0
PTC 5.8 5.41 5.4 5.41 5.4 -390 -6.72% 5,500 174,157 10.62 3.56 0 0
HRC 34.9 34.5 34.5 34.5 34.5 -400 -1.15% 100 1,042,128 63.54 29.66 0 0
LBM 28 27.6 27.35 28.5 27.35 -400 -1.43% 14,800 1,380,000 84.15 7.77 11,500 0
PET 39.3 38.9 39.3 39.35 38.85 -400 -1.02% 485,900 6,019,532 367.04 16.88 0 0
VNG 6.8 6.38 6.66 6.66 6.33 -420 -6.18% 4,500 620,625 37.84 95.22 0 0
VCA 6.74 6.3 6.27 6.3 6.27 -440 -6.53% 400 95,680 5.83 - 0 0
CCI 16 15.55 16 16 15.55 -450 -2.81% 600 363,686 22.18 6.43 0 600
HCM 26.5 26.05 26.3 26.7 26.05 -450 -1.70% 4,649,800 28,132,871 1,715.42 17.75 468,140 458,310
MDG 35 34.55 34.6 34.6 34.5 -450 -1.29% 19,100 356,721 21.75 8.28 0 0
NBB 17.15 16.7 17.1 17.1 16.7 -450 -2.62% 4,000 1,677,943 102.31 187.64 0 2,000
KDC 52.4 51.9 52.4 52.5 51.7 -500 -0.95% 90,600 14,342,321 874.53 28.79 10,170 21,110
S4A 32 31.5 31.5 31.5 31.5 -500 -1.56% 1,300 1,329,300 81.05 9.12 0 0
SHP 32 31.5 30.4 31.5 30.4 -500 -1.56% 6,400 3,188,000 194.39 11.12 0 0
SIP 50 49.45 50 50.2 49.35 -550 -1.10% 134,000 11,972,485 730.03 9.95 9,160 26,800
ABT 51.4 50.8 50.3 51.4 50.3 -600 -1.17% 800 598,285 36.48 4.51 0 0
GVR 32.95 32.35 33.25 33.25 32.35 -600 -1.82% 2,210,200 129,400,000 7,890.24 25.88 0 26,000
BFC 47.75 47.1 47.6 47.85 46.25 -650 -1.36% 82,700 2,692,612 164.18 9.66 1,500 9,100
TCB 34.1 33.4 33.35 33.65 32.7 -700 -2.05% 27,675,200 236,680,430 14,431.73 9.35 8,197,390 1,811,500
SRC 37.8 37 37 37 37 -800 -2.12% 2,000 1,349,824 82.31 42.19 0 0
VHM 73.8 73 74 74 72.9 -800 -1.08% 4,565,600 599,682,153 36,565.98 7.16 343,340 1,099,300
DGW 43.1 42.2 43.1 43.4 42.2 -900 -2.09% 1,198,400 9,332,994 569.09 16.93 368,610 439,890
DHA 51.2 50.3 51.4 51.8 50.3 -900 -1.76% 5,200 740,470 45.15 6.75 0 100
MWG 75.9 75 75.7 75.7 74.8 -900 -1.19% 2,717,400 110,682,423 6,748.93 15.71 1,100 0
L10 24.9 23.6 23.6 23.6 23.6 -1,300 -5.22% 100 231,044 14.09 6.13 0 0
VJC 126.5 125 126.6 126.6 125 -1,500 -1.19% 1,161,100 96,136,620 5,861.99 33.53 42,860 71,810
CVT 26.95 25.1 25.1 26.25 25.1 -1,850 -6.86% 10,000 920,941 56.15 18.43 0 0
PNC 27.85 26 25.95 26 25.95 -1,850 -6.64% 1,200 280,783 17.12 137.57 0 0
TCR 2.12 0 0 0.00% - 21,975 1.34 - 0 0
VDP 31.75 29.6 31.75 31.75 29.55 -2,150 -6.77% 3,000 653,668 39.86 10.25 0 0
CLW 55 51.2 55 55 51.2 -3,800 -6.91% 200 665,600 40.59 11.71 0 0
PMG 6.3 0 0 0.00% - 291,919 17.80 - 0 0
FUCVREIT 7.26 0 0 0.00% - - - - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.93 - 0 0
PJT 9.25 0 0 0.00% - 230,166 14.03 - 0 0
CMV 9.65 0 0 0.00% - 175,204 10.68 - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
DTL 10.5 0 0 0.00% - 636,625 38.82 - 0 0
SFG 10.55 0 0 0.00% - 505,317 30.81 - 0 0
FUETPVND 10.75 0 0 0.00% - - - - 0 0
ABR 11.5 0 0 0.00% - 230,000 14.02 - 0 0
ACL 12.2 0 0 0.00% - 611,940 37.31 - 0 0
FUEIP100 12.57 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
DTT 16.95 0 0 0.00% - 138,173 8.43 - 0 0
FDC 17.7 0 0 0.00% - 683,751 41.69 - 0 0
SC5 17.9 0 0 0.00% - 268,205 16.35 - 0 0
VNL 18.8 0 0 0.00% - 278,405 16.98 - 0 0
VSI 19.75 0 0 0.00% - 260,700 15.90 - 0 0
OPC 20.8 0 0 0.00% - 1,332,259 81.24 - 0 0
HTL 21.15 0 0 0.00% - 253,800 15.48 - 0 0
HNA 22.3 0 0 0.00% - 5,245,678 319.86 - 0 0
PGI 23.3 0 0 0.00% - 2,583,895 157.55 - 0 0
COM 25.05 0 0 0.00% - 353,722 21.57 - 0 0
TNC 27 0 0 0.00% - 519,750 31.69 - 0 0
STG 30.05 0 0 0.00% - 2,952,513 180.03 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TMS 35.95 0 0 0.00% - 6,209,376 378.62 - 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
BTT 40 0 0 0.00% - 540,000 32.93 - 0 0
TDW 47.5 0 0 0.00% - 403,750 24.62 - 0 0
CLC 53.5 0 0 0.00% - 1,402,106 85.49 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
AST 66 0 0 0.00% - 3,563,995 217.32 - 0 0
VCF 293.9 0 0 0.00% - 7,811,608 476.32 - 0 0
合計 8,601,898,661 524,506.02 59,553,740 60,326,130
▼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