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

2026/09/29 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 1,777.73
-2.95/-0.17%
売買高（相対取引を含む） 537,870,453 株
（前日比 -20.52%）
値上がり銘柄数 139
値下がり銘柄数 181
変わらず銘柄数 109
総銘柄数 429
売買代金（相対取引を含む） 12,338,405 百万VND
（前日比 -18.27%）
前日終値 1780.68 (09/28) 
始値 1780.42
高値  1782.65
安値 1772.54 
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) 51,646,770 60,901,870 -9,255,100
VNX Allshare 2,812.43 -11.88 -0.42% VNSML 1,237.54 +4.81 +0.39% VN50Growth 1,001.55 -4.41 -0.44%
VN30 1,914.35 -8.07 -0.42% VNALL 1,788.79 -7.27 -0.4% VN Diamond 2,211.18 -14.21 -0.64%
VNMID 1,851.86 -1.14 -0.06% VNFIN Lead 2,776.98 -12.64 -0.45% VNMITECH 782.96 +3.92 +0.5%
VN100 1,813.71 -8.05 -0.44% VNFIN Select 2,877.99 -20.52 -0.71% VNDIVIDEND 876.97 -1.51 -0.17%
VNSHINE 814.88 -0.43 -0.05%
産業トレンド
-0.75 +0.37 -0.24 -0.04 -0.05 -0.07
+0.24 +0.03 -0.81 -0.57 +1.24 - -
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（2026/09/29 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
VVS 81.4 86.4 80.2 87 78.5 +5,000 +6.14% 425,500 3,719,520 224.07 5.79 37,700 5,800
PET 51 54 51.2 54 47.45 +3,000 +5.88% 1,736,700 8,356,163 503.38 23.44 0 0
DVP 73.8 76.3 74.5 76.8 73.9 +2,500 +3.39% 30,000 3,052,000 183.86 9.03 2,600 0
STG 35.7 38.05 34 38.05 34 +2,350 +6.58% 200 3,738,540 225.21 12.73 0 0
VDP 36 38.2 38 38.2 38 +2,200 +6.11% 1,100 1,223,026 73.68 13.22 0 0
FRT 140 142 139 143 138 +2,000 +1.43% 759,800 25,391,738 1,529.62 30.52 311,000 213,200
REE 45.6 47.15 45.6 48.1 45.6 +1,550 +3.4% 782,300 29,393,265 1,770.68 10.10 3,700 8,900
PVT 23.45 24.95 23.65 25.05 23.5 +1,500 +6.4% 16,008,700 12,897,128 776.94 12.02 4,106,800 1,612,770
GAS 83.5 84.9 84 85.7 83.5 +1,400 +1.68% 1,601,600 204,859,434 12,340.93 18.27 380,700 132,650
DHC 38.7 39.9 38.7 39.95 38.7 +1,200 +3.1% 612,600 4,239,360 255.38 10.01 165,400 100,620
DPR 37.55 38.75 37.65 38.75 37.5 +1,200 +3.2% 1,133,800 3,366,830 202.82 11.65 203,500 15,900
GVR 32.2 33.3 32.4 33.45 32.4 +1,100 +3.42% 3,710,200 133,200,000 8,024.10 26.64 0 99,900
VTP 51.5 52.6 51.5 53.3 50.9 +1,100 +2.14% 1,148,900 10,619,160 639.71 18.38 166,130 118,010
PVP 20.85 21.9 21 22.3 20.85 +1,050 +5.04% 1,967,900 2,271,084 136.81 12.37 195,200 264,900
NTC 130.3 131.3 131.5 131.5 130.4 +1,000 +0.77% 7,800 3,151,197 189.83 9.79 0 0
PDN 84 84.9 84 85 84 +900 +1.07% 2,400 4,717,538 284.19 11.55 0 0
TRC 22.9 23.8 23 24.2 22.9 +900 +3.93% 456,100 2,856,000 172.05 2.79 0 0
BHN 27.05 27.9 28 28 27.9 +850 +3.14% 300 6,467,220 389.59 13.84 0 0
PLX 35.6 36.45 35.75 37.1 35.65 +850 +2.39% 5,323,900 47,161,856 2,841.08 24.76 1,102,300 135,300
PHR 31.9 32.7 31.9 32.75 31.85 +800 +2.51% 746,300 7,975,458 480.45 10.08 0 102,000
FUCTVGF5 12.4 13.15 13.15 13.15 13.15 +750 +6.05% 200 - - - 0 0
VBB 11.75 12.5 11.75 12.5 11.1 +750 +6.38% 110,600 - - 7.87 0 1,500
ACL 11.05 11.7 11.15 11.7 11.15 +650 +5.88% 700 586,861 35.35 17.13 0 0
YBM 9.4 10.05 10.05 10.05 10.05 +650 +6.91% 1,200 323,354 19.48 6.28 0 0
BFC 49.9 50.5 51 51.4 50 +600 +1.2% 147,900 2,886,984 173.91 10.35 7,510 10,900
BVH 73.6 74.2 74.3 75.9 73.6 +600 +0.82% 1,086,400 55,080,349 3,318.09 19.42 341,900 54,400
CRV 22.1 22.7 21.05 22.7 21.05 +600 +2.71% 1,100 15,603,977 940.00 200.88 0 0
HAH 52.3 52.9 52.3 53.2 52.2 +600 +1.15% 1,805,600 10,148,357 611.35 7.75 138,100 547,530
HAS 8.85 9.45 8.27 9.45 8.27 +600 +6.78% 5,500 73,710 4.44 - 0 5,400
HVN 20.5 21.1 21 21.4 20.6 +600 +2.93% 905,700 65,652,612 3,954.98 7.15 436,300 77,800
VJC 132.9 133.5 133 134.5 132.3 +600 +0.45% 897,300 102,673,910 6,185.18 35.81 120,520 72,760
BCM 39.05 39.6 39.2 39.65 38.85 +550 +1.41% 344,100 40,986,000 2,469.04 12.19 55,300 11,600
HCM 23.9 24.45 23.8 24.5 23.55 +550 +2.3% 3,720,900 33,544,076 2,020.73 16.66 314,200 232,700
HTG 32.6 33.1 32.7 33.2 32.65 +500 +1.53% 5,200 1,429,999 86.14 4.42 0 0
TNT 10.5 11 11.15 11.2 10.5 +500 +4.76% 8,600 561,000 33.80 41.04 0 0
VPX 24.95 25.45 24.9 25.45 24.5 +500 +2% 975,900 47,718,750 2,874.62 11.06 28,100 253,100
SFG 10 10.45 10.6 10.6 9.9 +450 +4.5% 2,100 500,527 30.15 15.62 0 0
FUEIP100 12.87 13.29 13.29 13.29 13.29 +420 +3.26% 900 - - - 0 0
PDV 8.62 9.03 8.65 9.1 8.65 +410 +4.76% 60,500 716,214 43.15 7.20 2,000 0
AST 63.1 63.5 63 63.5 63 +400 +0.63% 1,500 3,428,995 206.57 11.85 1,500 0
MSN 69 69.4 68.6 69.5 68.5 +400 +0.58% 1,927,500 101,349,998 6,105.42 25.61 522,840 388,840
RAL 73.6 74 73.2 74 73 +400 +0.54% 4,400 1,742,509 104.97 4.83 0 0
VOS 12.7 13.1 12.9 13.2 12.7 +400 +3.15% 2,127,900 1,834,000 110.48 6.02 58,200 10,300
VTO 11.05 11.45 11.1 11.45 10.95 +400 +3.62% 865,900 914,473 55.09 10.01 0 100
ANV 15.3 15.65 15.2 15.75 15.1 +350 +2.29% 422,900 4,166,902 251.02 4.17 83,200 45,700
EIB 16.75 17.1 16.55 17.1 16.55 +350 +2.09% 6,965,500 31,852,522 1,918.83 28.03 931,600 402,600
SVT 9.3 9.65 9.3 9.65 9 +350 +3.76% 2,300 167,051 10.06 6.22 0 0
VPD 20.5 20.85 20.55 20.85 20.55 +350 +1.71% 16,600 2,222,394 133.88 8.47 0 0
CDC 20.4 20.7 20.7 21 19.95 +300 +1.47% 271,600 2,184,788 131.61 58.47 25,900 10,600
CTD 59.4 59.7 59.4 60.4 59.1 +300 +0.51% 319,500 6,675,846 402.16 13.09 61,700 26,300
DIG 9.23 9.53 9.23 9.87 9.21 +300 +3.25% 4,322,700 8,045,157 484.65 9.65 371,280 100,870
NT2 20.8 21.1 20.8 21.15 20.6 +300 +1.44% 355,600 6,074,184 365.91 5.51 79,500 44,700
PVD 18.65 18.95 18.7 19 18.55 +300 +1.61% 4,450,400 17,580,715 1,059.08 12.30 558,410 172,810
SCS 43.6 43.9 43.6 44.1 43.6 +300 +0.69% 80,600 4,525,988 272.65 6.17 21,320 2,300
TDP 27.55 27.85 27.5 27.85 27.5 +300 +1.09% 522,300 2,609,533 157.20 25.43 800 20,900
VHM 69.5 69.8 69.7 71 69.4 +300 +0.43% 7,409,300 573,394,716 34,541.85 6.84 781,040 1,360,530
CMV 7.26 7.53 7.53 7.53 7.53 +270 +3.72% 100 136,714 8.24 6.97 0 0
C47 8 8.25 8 8.35 8 +250 +3.13% 38,800 299,824 18.06 5.74 0 0
DGW 45.55 45.8 45.6 46.5 45.3 +250 +0.55% 1,544,700 10,229,934 616.26 18.38 473,100 257,900
SBT 22.75 23 22.75 23.3 22.65 +250 +1.1% 1,495,500 21,496,586 1,294.98 27.58 317,700 182,400
SSB 18.85 19.1 19.25 19.95 18.85 +250 +1.33% 2,192,100 66,254,080 3,991.21 10.16 654,200 685,900
VGC 42.75 43 42.55 43 42.1 +250 +0.58% 417,000 19,279,050 1,161.39 13.74 32,500 43,900
VIB 13.15 13.4 13.25 13.45 13.15 +250 +1.9% 3,958,200 50,054,176 3,015.31 6.26 2,461,060 339,600
KHP 9.35 9.59 9.36 9.59 9.35 +240 +2.57% 6,100 596,369 35.93 10.21 0 0
TVB 6 6.24 6 6.29 6 +240 +4% 1,100 680,918 41.02 32.67 0 0
GSP 9.77 10 9.7 10 9.7 +230 +2.35% 93,000 742,684 44.74 7.68 0 0
HU1 4.28 4.5 4.5 4.5 4.5 +220 +5.14% 200 112,500 6.78 11.94 0 0
NBB 17.2 17.4 16.9 17.4 16.9 +200 +1.16% 57,600 1,748,276 105.32 195.51 0 300
PGC 14.25 14.45 14.3 14.7 14.05 +200 +1.4% 74,100 871,903 52.52 11.98 0 0
TV2 25.5 25.7 25.5 25.7 25.1 +200 +0.78% 82,500 1,735,422 104.54 18.34 0 6,200
TVS 14.6 14.8 14.55 14.95 14.4 +200 +1.37% 134,400 3,620,723 218.12 9.87 0 3,000
HSG 9.91 10.1 9.91 10.15 9.9 +190 +1.92% 2,113,000 8,153,353 491.17 8.88 360,300 123,400
NHH 9.51 9.69 9.47 9.69 9.47 +180 +1.89% 23,700 1,094,621 65.94 7.53 0 900
STK 7.7 7.88 7.7 7.9 7.7 +180 +2.34% 27,600 1,214,584 73.17 22.07 0 0
VIP 9.72 9.9 9.7 10 9.7 +180 +1.85% 145,700 677,862 40.84 10.30 0 5,100
BID 35.75 35.9 35.75 36.1 35.4 +150 +0.42% 2,212,500 261,354,341 15,744.24 9.51 615,640 505,900
CII 12.25 12.4 12.15 12.7 12.15 +150 +1.22% 6,221,600 8,332,618 501.96 63.27 597,500 3,000
CVT 25.65 25.8 25.7 27.15 25.7 +150 +0.58% 3,800 946,625 57.03 18.94 0 0
FMC 32.85 33 32.85 33 32.8 +150 +0.46% 6,600 2,157,833 129.99 6.19 0 0
HNA 21.3 21.45 21.05 21.5 21.05 +150 +0.7% 700 5,045,731 303.96 10.60 0 0
MZG 11.9 12.05 12 12.15 11.9 +150 +1.26% 788,100 1,544,293 93.03 10.90 15,300 7,000
VTB 11.05 11.2 10.6 11.2 10.6 +150 +1.36% 1,900 121,011 7.29 7.76 0 0
DAH 2.03 2.16 2.03 2.17 2.03 +130 +6.4% 406,800 181,872 10.96 - 0 0
DRC 9.77 9.89 9.76 9.99 9.76 +120 +1.23% 85,500 1,527,306 92.01 12.89 0 0
IJC 6.57 6.69 6.5 6.72 6.5 +120 +1.83% 1,196,700 4,211,894 253.73 5.08 273,500 17,800
AAM 7.7 7.8 7.75 7.8 7.6 +100 +1.3% 1,900 81,519 4.91 46.43 0 0
BSR 32.4 32.5 32.7 33.45 32.05 +100 +0.31% 14,126,000 162,737,240 9,803.45 31.25 690,600 1,012,230
CTR 71.5 71.6 71 71.6 70.1 +100 +0.14% 334,200 9,172,643 552.57 13.66 23,300 87,000
DPM 22.9 23 22.95 23.1 22.75 +100 +0.44% 3,289,900 15,638,275 942.06 16.12 767,460 296,180
FIT 2.84 2.94 2.84 3 2.8 +100 +3.52% 407,600 999,403 60.21 24.92 0 0
HPG 20.2 20.3 20.2 20.4 20.15 +100 +0.5% 18,773,900 171,392,180 10,324.83 10.29 2,413,990 4,974,400
HUB 11.05 11.15 11.05 11.15 10.95 +100 +0.9% 5,500 337,208 20.31 5.09 0 0
KSB 12.85 12.95 12.85 12.95 12.75 +100 +0.78% 305,800 1,482,046 89.28 11.02 0 200
MCM 26.3 26.4 26.3 26.45 26.3 +100 +0.38% 7,300 2,904,000 174.94 14.96 0 0
MSH 29.65 29.75 29.65 29.9 29.65 +100 +0.34% 33,000 3,347,500 201.66 5.45 0 10,700
PAC 13.7 13.8 13.8 13.8 13.6 +100 +0.73% 72,600 1,058,151 63.74 9.08 0 400
RYG 8.28 8.38 8.38 8.38 8.38 +100 +1.21% 100 377,100 22.72 10.10 0 0
TCH 11.4 11.5 11.35 11.6 11.1 +100 +0.88% 3,467,400 11,538,097 695.07 44.06 908,190 1,163,900
TCO 10.7 10.8 10.7 10.8 10.55 +100 +0.93% 431,200 619,063 37.29 9.06 3,000 0
VND 13.9 14 13.85 14.2 13.85 +100 +0.72% 7,179,000 21,312,199 1,283.87 10.54 1,207,680 351,290
AAA 7.17 7.26 7.16 7.27 7.16 +90 +1.26% 1,199,400 2,858,572 172.20 7.52 49,100 9,000
DTA 3.18 3.27 3.27 3.27 3.27 +90 +2.83% 100 63,780 3.84 297.27 0 0
FUESSV30 24.11 24.2 24.12 24.2 24.05 +90 +0.37% 9,800 - - - 1,100 1,100
FUETCC50 14.2 14.29 14.2 14.29 14.13 +90 +0.63% 1,900 - - - 0 0
FUEVFVND 33.04 33.12 33.19 33.19 32.84 +80 +0.24% 154,000 - - - 233,500 0
HHV 8.99 9.07 8.96 9.16 8.96 +80 +0.89% 2,153,000 5,210,823 313.90 7.30 526,200 26,410
YEG 7.8 7.88 7.63 7.88 7.55 +80 +1.03% 1,467,000 1,617,184 97.42 18.67 29,200 16,700
CIG 7.01 7.08 7.02 7.25 7.02 +70 +1% 72,100 361,363 21.77 3.18 0 0
PLP 3.68 3.74 3.68 3.74 3.61 +60 +1.63% 35,800 336,599 20.28 9.10 0 0
AAN 15.8 15.85 15.75 15.85 15.7 +50 +0.32% 326,800 1,452,652 87.51 12.78 0 0
BCE 5.43 5.48 5.4 5.48 5.25 +50 +0.92% 17,700 230,159 13.87 2.14 0 2,000
BWE 40.45 40.5 40.45 40.5 40 +50 +0.12% 56,900 10,179,554 613.23 10.83 1,000 36,000
CLL 26.8 26.85 26.8 26.85 26.8 +50 +0.19% 1,000 912,900 54.99 9.72 0 0
CTI 15.3 15.35 15.3 15.4 15.3 +50 +0.33% 121,000 1,063,753 64.08 6.80 12,000 2,100
EVF 11.45 11.5 11.45 11.5 11.4 +50 +0.44% 917,000 8,746,507 526.90 10.24 48,100 22,020
HDG 15.35 15.4 15.25 15.7 15.25 +50 +0.33% 706,300 6,267,143 377.54 7.40 120,500 29,700
KDH 15.3 15.35 15.25 15.6 15.1 +50 +0.33% 4,536,700 17,225,999 1,037.71 17.64 1,194,600 287,950
POW 12.65 12.7 12.7 12.8 12.55 +50 +0.4% 4,578,800 38,961,640 2,347.09 14.58 1,038,000 217,600
SCR 3.87 3.92 3.86 3.93 3.86 +50 +1.29% 1,941,500 1,687,933 101.68 22.15 386,900 200
SMC 10.05 10.1 10.05 10.1 9.82 +50 +0.5% 106,700 743,429 44.78 4.13 1,500 600
TBC 31.55 31.6 31.55 31.6 31.55 +50 +0.16% 5,000 2,006,600 120.88 10.44 0 4,800
TCX 29.15 29.2 29.15 29.5 28.7 +50 +0.17% 2,629,000 81,014,037 4,880.36 10.76 261,790 815,400
TSA 13.6 13.65 13.6 13.65 13.15 +50 +0.37% 5,500 562,721 33.90 19.39 0 300
TVT 15.45 15.5 15.5 15.55 14.5 +50 +0.32% 38,300 325,500 19.61 8.34 0 0
VDS 9.8 9.85 9.92 10.05 9.76 +50 +0.51% 382,300 2,679,200 161.40 9.35 26,900 3,000
VIX 12.4 12.45 12.35 12.65 12.2 +50 +0.4% 19,488,600 32,031,217 1,929.59 3.52 2,555,500 1,154,210
FUEDCMID 11.46 11.5 11.5 11.54 11.39 +40 +0.35% 7,700 - - - 1,700 4,400
GIL 7.83 7.87 7.81 7.99 7.81 +40 +0.51% 91,600 799,562 48.17 24.75 1,600 200
LGL 4.46 4.5 4.62 4.62 4.3 +40 +0.9% 7,800 231,737 13.96 11.34 0 0
NKG 9.46 9.5 9.3 9.56 9.3 +40 +0.42% 1,500,800 4,677,078 281.75 21.02 316,500 202,000
TLD 8 8.04 8 8.04 7.7 +40 +0.5% 134,200 625,041 37.65 9.44 0 0
LCG 6.48 6.51 6.5 6.58 6.48 +30 +0.46% 526,000 1,344,980 81.02 9.53 92,000 200
PHC 3.71 3.73 3.51 3.78 3.51 +20 +0.54% 8,200 189,044 11.39 8.54 0 0
TDG 2.07 2.09 2.1 2.14 2.08 +20 +0.97% 23,500 50,601 3.05 8.86 0 0
VAB 9.01 9.03 9 9.03 8.92 +20 +0.22% 204,300 8,145,738 490.71 4.29 13,400 5,200
CMX 4.61 4.62 4.6 4.64 4.59 +10 +0.22% 7,200 470,773 28.36 7.00 0 0
EVG 3.87 3.88 3.9 3.94 3.84 +10 +0.26% 253,300 876,926 52.83 10.60 500 7,700
SGT 8.55 8.56 8.6 8.6 8.5 +10 +0.12% 20,600 1,266,907 76.32 3.81 0 0
TDC 6.44 6.45 6.38 6.45 6.21 +10 +0.16% 151,700 820,621 49.43 3.05 3,700 0
AAT 1.92 1.92 1.98 1.98 1.82 0 0.00% 13,800 135,973 8.19 5.73 0 0
ABS 2.86 2.86 2.85 2.89 2.8 0 0.00% 51,200 228,800 13.78 - 0 0
ACG 31.5 31.5 30.5 31.5 30.5 0 0.00% 200 4,749,820 286.13 9.43 0 0
ADP 24.5 24.5 24.5 24.6 24.3 0 0.00% 8,100 564,476 34.00 7.38 0 0
APG 4.3 4.3 4.29 4.4 4.23 0 0.00% 75,000 961,574 57.93 179.17 900 100
BMI 14.15 14.15 14.25 14.3 14 0 0.00% 79,600 2,130,249 128.33 9.63 0 0
BRC 11 11 11 11 11 0 0.00% 200 136,125 8.20 6.55 0 0
BSI 25.9 25.9 26.1 26.1 25.6 0 0.00% 184,500 6,990,450 421.11 12.87 19,500 37,670
BVB 10.55 10.55 10.5 10.7 10.5 0 0.00% 461,200 - - 15.09 63,500 1,200
C32 15 15 15 15.05 15 0 0.00% 7,300 450,874 27.16 8.60 0 0
CKG 5.55 5.55 5.55 5.55 5.35 0 0.00% 14,600 898,032 54.10 8.07 0 0
CLC 54.1 54.1 54.1 54.1 54.1 0 0.00% 500 1,417,830 85.41 7.79 0 0
CMG 22 22 21.8 22 21.6 0 0.00% 205,300 5,123,622 308.65 12.40 16,500 25,500
CRC 5.11 5.11 5.05 5.11 5.03 0 0.00% 433,500 545,237 32.85 5.74 0 2,900
CSV 20.05 20.05 20 20.4 20 0 0.00% 130,000 2,215,523 133.47 11.78 9,200 0
DBD 46.2 46.2 46.25 46.25 46.2 0 0.00% 700 4,365,404 262.98 17.28 0 0
DLG 1.99 1.99 1.99 2.03 1.99 0 0.00% 198,600 595,626 35.88 1.63 1,000 1,500
DMX 77 77 76.5 77 76.1 0 0.00% 97,200 - - 14.62 57,740 400
DQC 9.5 9.5 9.5 9.5 9.5 0 0.00% 10,200 261,802 15.77 77.24 0 0
DSE 21.75 21.75 21.75 21.85 21.65 0 0.00% 436,000 7,451,550 448.89 29.08 70,400 57,400
DTL 10.9 10.9 10.9 10.9 10.9 0 0.00% 500 660,878 39.81 - 0 0
FCM 2.89 2.89 2.9 2.92 2.86 0 0.00% 13,600 133,595 8.05 7.92 0 0
FTS 19.3 19.3 19.1 19.6 19.1 0 0.00% 559,800 7,351,675 442.87 16.62 28,180 63,400
FUEKIVND 12.13 12.13 12.13 12.13 12.13 0 0.00% 2,300 - - - 2,200 100
FUEPHVNS 9.49 9.49 9.52 9.52 9.49 0 0.00% 132,900 - - - 101,000 0
GDT 15.8 15.8 15.75 15.85 15.75 0 0.00% 14,700 389,473 23.46 5.40 10,800 1,090
GEG 11.95 11.95 11.95 11.95 11.85 0 0.00% 69,200 5,170,962 311.50 6.88 0 7,800
GEX 23.9 23.9 23.9 24.15 23.55 0 0.00% 4,051,600 31,272,465 1,883.88 14.59 1,183,130 377,230
HAG 14 14 14 14 13.85 0 0.00% 1,162,000 17,743,590 1,068.89 - 354,740 98,500
HHS 9.31 9.31 9.21 9.35 9.14 0 0.00% 766,700 4,021,789 242.28 1.06 26,900 11,600
HMC 10.7 10.7 10.55 10.7 10.35 0 0.00% 7,000 292,110 17.60 9.35 0 0
HT1 11.85 11.85 11.8 11.95 11.75 0 0.00% 87,800 4,521,840 272.40 16.53 0 700
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 9,200 553,582 33.35 17.41 0 0
IDI 4.52 4.52 4.52 4.58 4.51 0 0.00% 81,100 1,234,740 74.38 9.64 0 0
IMP 36.8 36.8 36.8 36.8 36.75 0 0.00% 900 5,667,530 341.42 18.62 0 700
ITC 8.79 8.79 8.8 8.8 8.73 0 0.00% 33,000 893,854 53.85 17.20 0 0
KDC 50.9 50.9 51 51 50.2 0 0.00% 112,800 14,065,976 847.35 28.23 800 20,290
LHG 26.6 26.6 26.6 27 26.4 0 0.00% 38,300 1,330,319 80.14 5.21 0 3,000
LIX 24.9 24.9 24.9 24.9 24.55 0 0.00% 2,300 1,613,520 97.20 9.00 0 0
MCH 138 138 138.1 139 136.1 0 0.00% 304,900 180,421,883 10,868.79 24.83 24,920 119,700
MHC 7 7 7 7 7 0 0.00% 500 319,541 19.25 1.85 0 0
NAF 48 48 48 48.05 47.85 0 0.00% 250,900 2,936,736 176.91 18.71 43,400 12,200
NLG 21.65 21.65 21.7 22.05 21.35 0 0.00% 1,785,700 10,502,358 632.67 15.88 363,800 127,050
OPC 20 20 20.95 20.95 20 0 0.00% 300 1,498,783 90.29 13.00 0 0
ORS 13.2 13.2 13.2 13.25 13.15 0 0.00% 1,234,000 8,235,888 496.14 37.50 150,100 0
PAN 18 18 17.95 18.1 17.8 0 0.00% 328,700 4,512,117 271.81 5.87 41,100 87,300
PC1 20.25 20.25 20.15 20.25 19.95 0 0.00% 1,302,100 8,328,528 501.72 9.06 12,900 156,560
PDR 11.3 11.3 11.05 11.3 10.9 0 0.00% 3,909,600 11,275,246 679.23 21.16 164,700 95,300
PGD 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 2,227,439 134.18 14.25 100 0
PPC 8.58 8.58 8.55 8.6 8.5 0 0.00% 82,500 2,750,860 165.71 16.66 5,300 1,100
PTL 1.73 1.73 1.73 1.73 1.7 0 0.00% 13,300 173,000 10.42 14.42 0 0
SFI 25.5 25.5 25.5 25.5 25.5 0 0.00% 300 628,499 37.86 6.58 0 0
SGR 10.7 10.7 10.7 10.75 10.5 0 0.00% 47,100 747,662 45.04 9.09 0 2,200
SJD 13.85 13.85 13.9 13.9 13.85 0 0.00% 21,000 955,631 57.57 5.95 400 8,100
SKG 7.22 7.22 7.2 7.28 7.2 0 0.00% 7,800 480,113 28.92 10.01 0 0
SMA 6.1 6.1 6.1 6.1 6.1 0 0.00% 800 124,152 7.48 9.47 0 0
SSI 20.15 20.15 20.15 20.35 19.95 0 0.00% 15,055,400 60,476,242 3,643.15 9.81 975,660 868,590
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 100 227,626 13.71 8.93 0 0
TEG 5.71 5.71 5.71 5.71 5.71 0 0.00% 200 689,805 41.55 30.86 0 0
TMT 11.3 11.3 11.3 11.3 11.3 0 0.00% 5,200 416,721 25.10 6.63 0 0
VCI 19.45 19.45 19.35 19.9 19.2 0 0.00% 7,033,100 22,410,911 1,350.05 10.49 402,560 1,274,570
VFG 42.5 42.5 42.55 42.55 42.5 0 0.00% 900 1,772,786 106.79 5.52 0 200
VID 4.19 4.19 4.19 4.19 4.19 0 0.00% 1,000 171,103 10.31 380.91 0 0
VNM 60.3 60.3 60.4 60.5 59.8 0 0.00% 1,268,300 126,024,313 7,591.83 14.97 1,272,000 1,119,060
VPB 22.95 22.95 23 23 22.7 0 0.00% 16,588,300 182,083,547 10,968.89 7.59 922,500 11,674,780
VPS 8.49 8.49 8.49 8.49 8.49 0 0.00% 100 207,672 12.51 8.87 0 0
VRC 11.8 11.8 11 11.8 11 0 0.00% 15,700 590,000 35.54 983.33 0 0
VSH 41.1 41.1 41.1 41.1 40.9 0 0.00% 7,400 9,709,515 584.91 11.26 0 0
DRH 1.59 1.58 1.5 1.61 1.5 -10 -0.63% 335,200 195,458 11.77 - 0 0
HII 9.82 9.81 9.6 9.82 9.45 -10 -0.10% 703,300 722,634 43.53 14.24 148,300 26,500
HQC 1.86 1.85 1.86 1.89 1.85 -10 -0.54% 1,997,400 1,066,709 64.26 15.16 122,400 600
JVC 2.65 2.64 2.68 2.68 2.6 -10 -0.38% 160,200 297,000 17.89 5.95 600 0
KMR 2.26 2.25 2.2 2.25 2.15 -10 -0.44% 1,200 127,975 7.71 25.57 0 0
LSS 7.88 7.87 7.68 7.87 7.65 -10 -0.13% 84,100 708,509 42.68 5.81 0 0
OGC 2.06 2.05 2.06 2.11 2.02 -10 -0.49% 135,300 615,000 37.05 9.15 4,600 3,000
TSC 1.88 1.87 1.89 1.89 1.83 -10 -0.53% 149,300 368,126 22.18 - 0 40,030
ACC 4.28 4.26 4.21 4.28 4.21 -20 -0.47% 102,500 447,300 26.95 8.59 0 0
AFX 9.87 9.85 9.93 9.93 9.62 -20 -0.20% 190,300 344,750 20.77 7.29 0 0
CRE 6.34 6.32 6.4 6.4 6.25 -20 -0.32% 126,800 2,930,448 176.53 40.00 3,000 4,900
KHG 4.73 4.71 4.68 4.71 4.6 -20 -0.42% 1,979,300 2,116,840 127.52 30.78 66,900 4,000
LDG 2.46 2.44 2.5 2.51 2.43 -20 -0.81% 288,000 623,703 37.57 6.74 0 0
NVT 6.77 6.75 6.75 6.75 6.75 -20 -0.30% 100 610,875 36.80 34.79 0 0
SBV 6.18 6.16 6.16 6.16 6.16 -20 -0.32% 200 176,731 10.65 - 0 0
TCI 9.91 9.89 9.91 9.91 9.8 -20 -0.20% 130,900 1,143,491 68.89 97.92 0 0
AGG 9.18 9.15 9.08 9.15 8.72 -30 -0.33% 194,300 1,659,627 99.98 3.92 2,900 200
ASM 5 4.97 5.01 5.01 4.9 -30 -0.60% 112,900 2,023,755 121.91 49.70 700 0
HCD 6.15 6.12 6.15 6.15 6.05 -30 -0.49% 12,200 282,731 17.03 11.29 0 0
HSL 9.03 9 8.9 9.04 8.82 -30 -0.33% 60,700 347,106 20.91 - 100 800
BKG 1.73 1.69 1.7 1.73 1.68 -40 -2.31% 57,100 121,019 7.29 11.99 0 0
CCL 3.4 3.36 3.39 3.39 3.36 -40 -1.18% 1,900 220,209 13.27 7.83 0 0
FUEKIV30 13.12 13.08 13.12 13.12 13.08 -40 -0.30% 500 - - - 0 0
FUEVN50G 11.94 11.9 11.94 11.94 11.9 -40 -0.34% 800 - - - 0 0
HPX 4.03 3.99 4.03 4.04 3.96 -40 -0.99% 552,200 1,213,633 73.11 10.28 4,700 0
HTN 7.3 7.26 7.2 7.31 7.16 -40 -0.55% 267,400 970,476 58.46 36.48 37,100 0
QCG 9.78 9.74 9.56 9.77 9.56 -40 -0.41% 44,000 2,679,758 161.43 15.63 4,300 0
VPH 2.78 2.74 2.63 2.78 2.63 -40 -1.44% 47,300 261,280 15.74 - 0 0
ACB 21.1 21.05 21.1 21.25 21.05 -50 -0.24% 7,059,700 122,183,082 7,360.43 6.97 422,300 2,844,590
AGR 12.25 12.2 12.2 12.3 12 -50 -0.41% 220,200 2,785,404 167.80 21.71 9,100 8,200
ANT 18.5 18.45 17.65 18.6 17.65 -50 -0.27% 29,100 542,584 32.69 3.14 300 0
CHP 26.5 26.45 26.45 26.45 26.45 -50 -0.19% 1,500 4,170,056 251.21 9.51 0 0
CTS 20.5 20.45 20.7 20.9 20.45 -50 -0.24% 547,600 4,349,581 262.02 7.53 16,300 23,000
DBC 15.55 15.5 15.35 15.55 15.35 -50 -0.32% 485,000 6,681,221 402.48 3.96 0 600
DC4 6.22 6.17 6.22 6.3 6.17 -50 -0.80% 255,200 666,722 40.16 3.04 0 0
DXG 10.2 10.15 10.15 10.35 10 -50 -0.49% 7,320,400 12,871,265 775.38 47.43 51,590 869,900
ELC 13.25 13.2 12.9 13.2 12.65 -50 -0.38% 671,100 1,452,894 87.52 10.19 8,100 104,990
FCN 10.75 10.7 10.75 10.75 10.45 -50 -0.47% 1,019,700 1,684,597 101.48 53.23 73,300 5,100
HDC 10.6 10.55 10.45 11 10.45 -50 -0.47% 1,059,800 2,423,466 145.99 2.96 115,200 19,200
HHP 17.8 17.75 17.8 18.1 17.7 -50 -0.28% 856,900 1,636,189 98.57 35.57 0 63,400
HTI 18.2 18.15 18.15 18.2 18.15 -50 -0.27% 5,200 452,828 27.28 2.72 0 100
ILB 18.95 18.9 18.95 18.95 18.8 -50 -0.26% 4,300 721,970 43.49 7.16 0 0
ITD 10.95 10.9 10.8 10.9 10.35 -50 -0.46% 1,000 336,625 20.28 4.01 0 0
LAF 19.1 19.05 19.05 19.05 19.05 -50 -0.26% 200 290,094 17.48 7.61 0 0
LBM 29 28.95 29 29 28.2 -50 -0.17% 6,100 1,447,500 87.20 8.15 5,400 0
MIG 16.2 16.15 16.2 16.3 16 -50 -0.31% 93,900 3,415,781 205.77 10.40 5,300 400
NAB 12.35 12.3 12.3 12.4 12.2 -50 -0.40% 1,499,700 26,553,514 1,599.61 5.05 62,700 152,500
NNC 37.9 37.85 37.7 37.9 37.3 -50 -0.13% 20,800 829,672 49.98 6.17 0 0
OCB 10.1 10.05 10.2 10.2 9.96 -50 -0.50% 1,428,400 30,778,227 1,854.11 6.73 261,900 11,800
SHB 11.5 11.45 11.5 11.55 11.35 -50 -0.43% 26,435,800 61,185,409 3,685.87 4.40 1,392,900 978,800
SMB 41.55 41.5 40.6 41.5 40.5 -50 -0.12% 6,200 1,238,636 74.62 8.09 5,000 0
TCM 15.65 15.6 15.45 15.6 15.25 -50 -0.32% 728,700 1,835,163 110.55 7.22 26,900 8,100
TYA 16.95 16.9 16.9 16.9 16.85 -50 -0.29% 3,400 103,519 6.24 4.51 500 0
VCG 13.7 13.65 13.7 14 13.6 -50 -0.36% 1,162,700 9,530,106 574.10 2.41 219,500 53,200
VNL 18.85 18.8 18.8 18.8 18.8 -50 -0.27% 100 278,405 16.77 4.97 0 0
VSC 13.6 13.55 13.75 13.8 13.5 -50 -0.37% 7,696,700 5,072,718 305.59 14.76 239,700 987,190
BTP 7.39 7.32 7.3 7.39 7.3 -70 -0.95% 10,900 442,755 26.67 10.40 0 5,000
DSC 9.93 9.86 9.92 9.92 9.55 -70 -0.70% 1,300 2,745,731 165.41 7.78 0 0
VNS 6.6 6.53 6.5 6.53 6.5 -70 -1.06% 6,400 443,121 26.69 11.56 400 0
VPG 1.54 1.47 1.56 1.58 1.44 -70 -4.55% 279,500 129,971 7.83 - 0 0
ST8 2.13 2.05 2.05 2.11 2.03 -80 -3.76% 119,700 52,728 3.18 - 0 0
ADS 7.82 7.73 7.85 7.85 7.72 -90 -1.15% 28,700 590,531 35.57 6.11 0 0
APH 6.89 6.8 6.67 6.86 6.67 -90 -1.31% 434,700 1,658,413 99.90 10.13 60,200 9,000
DXS 5.3 5.21 5.37 5.37 5.21 -90 -1.70% 1,279,600 3,017,127 181.75 8.85 66,500 9,800
E1VFVN30 34.48 34.39 34.48 34.58 34.25 -90 -0.26% 215,900 - - - 105,300 123,600
FIR 2.57 2.48 2.57 2.57 2.47 -90 -3.50% 53,700 175,261 10.56 88.57 0 0
HAX 8.5 8.41 8.4 8.64 8.35 -90 -1.06% 66,200 903,568 54.43 290.00 7,300 100
SRF 7.88 7.79 7.85 7.85 7.33 -90 -1.14% 194,600 263,199 15.86 13.18 0 0
TNI 5.02 4.93 4.92 5.12 4.92 -90 -1.79% 89,300 258,825 15.59 5.92 0 3,700
CTG 29.85 29.75 29.95 30.05 29.7 -100 -0.34% 7,504,100 231,066,603 13,919.67 6.68 759,090 1,949,480
DHM 6.74 6.64 6.69 6.69 6.4 -100 -1.48% 3,300 229,317 13.81 39.76 0 0
GEL 29.2 29.1 29.3 29.3 28.65 -100 -0.34% 966,900 25,899,000 1,560.18 47.86 94,100 55,300
GHC 24.2 24.1 23.8 24.1 23.8 -100 -0.41% 8,200 1,148,666 69.20 7.16 0 0
GMD 77.3 77.2 77.5 78.2 76.8 -100 -0.13% 495,700 33,419,302 2,013.21 20.11 92,200 215,810
HDB 27.5 27.4 27.5 27.6 27.1 -100 -0.36% 8,092,500 137,144,571 8,261.72 7.65 546,410 1,108,320
HTL 19.9 19.8 20 20 19.8 -100 -0.50% 900 237,600 14.31 9.56 0 0
KLB 12.05 11.95 12.05 12.2 11.85 -100 -0.83% 289,500 6,911,528 416.36 3.72 0 17,670
MCP 28.25 28.15 28.1 28.3 28.1 -100 -0.35% 35,400 559,288 33.69 60.41 0 0
MSB 14.15 14.05 14.15 14.25 14 -100 -0.71% 9,162,900 52,603,200 3,168.87 7.79 320,300 469,100
MWG 72 71.9 72 72.2 71.5 -100 -0.14% 1,716,800 106,102,405 6,391.71 15.06 744,800 745,530
NCT 83.2 83.1 83 83.2 83 -100 -0.12% 11,100 2,174,372 130.99 6.14 2,300 4,600
PGV 22.3 22.2 22.5 22.5 21.45 -100 -0.45% 4,900 24,940,991 1,502.47 6.70 0 0
S4A 32.6 32.5 32.5 32.5 32.5 -100 -0.31% 300 1,371,500 82.62 9.41 0 300
SAM 6.15 6.05 6.06 6.18 6.05 -100 -1.63% 39,300 2,298,764 138.48 24.10 1,700 1,100
SBG 14.45 14.35 14.6 14.65 14.3 -100 -0.69% 217,600 860,999 51.87 18.71 1,800 50,800
SHI 14.1 14 13.75 14 13.7 -100 -0.71% 42,400 2,379,294 143.33 47.30 0 3,100
SIP 49.15 49.05 49.35 49.45 48.8 -100 -0.20% 82,000 11,875,640 715.40 9.87 3,000 33,700
SZC 17.3 17.2 17.3 17.4 17.2 -100 -0.58% 213,500 3,095,757 186.49 9.75 0 27,000
SZL 26.9 26.8 27 27 26.7 -100 -0.37% 9,900 1,291,730 77.82 6.51 0 0
TCL 29.2 29.1 29.2 29.2 29.1 -100 -0.34% 4,300 877,610 52.87 6.67 0 0
TIP 16 15.9 15.65 16 15.65 -100 -0.63% 14,900 1,033,625 62.27 4.79 0 0
TMP 50.1 50 50 50 50 -100 -0.20% 100 3,500,000 210.84 11.03 0 0
TPB 14.6 14.5 14.5 14.7 14.4 -100 -0.68% 6,922,700 40,223,680 2,423.11 5.43 627,160 704,550
TTA 10.9 10.8 10.9 10.9 10.75 -100 -0.92% 13,400 1,928,438 116.17 10.33 0 0
UIC 54.3 54.2 54.2 54.2 54.2 -100 -0.18% 400 449,860 27.10 4.43 0 0
NHA 6.8 6.69 6.8 6.89 6.65 -110 -1.62% 93,400 476,775 28.72 3.95 3,000 0
TTF 1.63 1.52 1.65 1.65 1.52 -110 -6.75% 1,249,700 598,169 36.03 56.30 0 70,800
FUEMAVND 14.11 13.99 14.02 14.02 13.83 -120 -0.85% 300 - - - 0 100
GMH 6.7 6.58 6.7 6.79 6.36 -120 -1.79% 500 108,570 6.54 6.09 0 0
HAR 2.37 2.25 2.36 2.36 2.24 -120 -5.06% 212,800 215,289 12.97 12.57 1,600 0
TDH 3.04 2.91 3.02 3.04 2.9 -130 -4.28% 111,600 327,820 19.75 3.02 3,600 2,300
ASP 16.3 16.15 16.3 16.3 15.65 -150 -0.92% 167,300 603,034 36.33 43.18 0 0
BAF 31.75 31.6 31.55 31.75 31.1 -150 -0.47% 1,898,000 11,528,467 694.49 63.33 63,300 243,200
DGC 36.55 36.4 36.6 36.6 36.15 -150 -0.41% 427,400 13,823,934 832.77 4.92 31,300 159,400
FUESSVFL 28.72 28.57 28.72 28.72 28.57 -150 -0.52% 800 - - - 0 0
NO1 3.9 3.75 3.78 3.88 3.69 -150 -3.85% 4,800 92,249 5.56 11.79 0 0
FUEMAV30 23.77 23.6 23.77 23.77 23.6 -170 -0.72% 700 - - - 500 700
HAP 7.23 7.06 7.02 7.06 6.95 -170 -2.35% 9,200 783,253 47.18 - 0 0
EVE 8.42 8.24 8.41 8.49 8.24 -180 -2.14% 32,400 345,913 20.84 8.82 22,300 16,000
BIC 21.8 21.6 21.95 21.95 21.55 -200 -0.92% 18,500 4,364,648 262.93 7.93 200 1,900
BMP 143.1 142.9 143.1 143.8 142.6 -200 -0.14% 35,400 11,697,928 704.69 9.52 9,000 3,100
HRC 32.65 32.45 30.6 32.45 30.6 -200 -0.61% 200 980,205 59.05 27.90 0 0
HTV 11.9 11.7 11.2 11.85 11.1 -200 -1.68% 4,500 153,317 9.24 9.66 0 0
HVH 10.45 10.25 10.45 10.5 10.2 -200 -1.91% 139,200 735,363 44.30 10.64 0 33,500
MBB 19.8 19.6 19.75 19.8 19.5 -200 -1.01% 9,381,700 197,347,498 11,888.40 5.89 1,392,590 1,745,570
SVD 5.14 4.94 5.14 5.25 4.94 -200 -3.89% 3,800 136,373 8.22 107.39 0 0
TLH 3.38 3.15 3.38 3.43 3.15 -230 -6.80% 212,500 353,808 21.31 70.00 0 2,600
TNH 6.35 6.12 6.35 6.39 6.12 -230 -3.62% 95,000 1,014,249 61.10 - 100 28,600
BMC 10.55 10.3 10.25 10.75 10.2 -250 -2.37% 8,800 127,644 7.69 16.19 0 3,500
HPA 26.6 26.35 26.5 26.5 26.05 -250 -0.94% 69,900 7,509,750 452.39 4.51 100 1,700
TCB 32.85 32.6 32.55 32.8 32.25 -250 -0.76% 15,103,700 231,011,437 13,916.35 9.13 2,316,160 3,112,500
VRE 24.4 24.15 24.2 24.6 24.15 -250 -1.02% 3,118,700 54,876,490 3,305.81 8.51 270,170 995,900
FUEMITEC 10.88 10.6 11.6 11.6 10.6 -280 -2.57% 400 - - - 0 0
DHG 90 89.7 89.9 90 89.7 -300 -0.33% 6,700 11,727,923 706.50 14.22 0 200
DMC 57.5 57.2 55.8 57.2 55.8 -300 -0.52% 200 1,986,411 119.66 11.78 0 100
DPG 27.8 27.5 27.5 27.65 27.1 -300 -1.08% 177,900 3,261,145 196.45 8.57 7,600 35,300
DRL 42.9 42.6 42.8 42.9 42.3 -300 -0.70% 1,800 404,700 24.38 9.04 0 0
FUEVN100 25.2 24.9 25.19 25.19 24.9 -300 -1.19% 49,400 - - - 300 37,400
KBC 25.8 25.5 25.4 25.6 25.25 -300 -1.16% 860,200 24,014,746 1,446.67 10.41 151,010 327,900
SAB 43.35 43.05 43.4 43.6 43 -300 -0.69% 672,700 55,214,310 3,326.16 12.86 76,450 104,500
THG 28.1 27.8 27.8 28 27.7 -300 -1.07% 13,500 977,533 58.89 5.87 0 0
TRA 37.1 36.8 37.5 37.6 36.8 -300 -0.81% 2,800 3,050,760 183.78 7.04 0 1,800
VCB 58.3 58 58.3 58.4 57.9 -300 -0.51% 2,495,400 484,629,155 29,194.53 15.05 92,020 785,500
VCK 28.4 28.1 28.45 28.5 28.1 -300 -1.06% 1,192,300 68,421,244 4,121.76 10.25 96,300 305,700
PTC 5.49 5.18 5.49 5.5 5.18 -310 -5.65% 130,500 166,753 10.05 3.41 0 0
HID 4.85 4.52 4.96 4.96 4.52 -330 -6.80% 690,200 346,939 20.90 - 21,900 8,000
PMG 5.8 5.47 5.55 5.55 5.4 -330 -5.69% 5,600 253,459 15.27 12.26 0 0
ABT 50 49.65 50 50 49.65 -350 -0.70% 2,700 584,741 35.23 4.41 0 0
DCL 46.1 45.75 46.1 46.85 44.5 -350 -0.76% 915,700 3,341,627 201.30 171.35 0 500
DCM 35.2 34.85 34.9 35.4 34.85 -350 -0.99% 1,915,000 18,449,590 1,111.42 10.88 175,420 97,400
NTL 11.7 11.35 11.65 11.65 11.35 -350 -2.99% 290,600 1,384,472 83.40 85.34 4,900 100
PTB 28.9 28.55 28.9 29.1 28 -350 -1.21% 136,900 2,866,622 172.69 3.84 12,900 38,730
SHP 31.5 31.15 31.15 31.15 31.15 -350 -1.11% 300 3,152,578 189.91 11.00 0 300
FUCVREIT 7.1 6.7 6.7 6.7 6.7 -400 -5.63% 600 - - - 0 0
LPS 20.3 19.9 20.1 20.45 19.9 -400 -1.97% 456,400 - - 21.89 11,600 14,300
TLG 53 52.6 52.5 52.9 52.5 -400 -0.75% 92,800 5,077,391 305.87 13.17 400 4,700
VHC 48.65 48.25 48.8 48.8 48 -400 -0.82% 193,800 10,106,115 608.80 7.64 48,900 55,200
MDG 37.4 36.95 36 36.95 36 -450 -1.20% 1,700 381,501 22.98 8.86 0 0
FPT 63.7 63.2 63.7 64.1 63.1 -500 -0.78% 3,118,000 119,177,987 7,179.40 12.12 564,380 919,560
TN1 12 11.5 11.5 11.7 11.5 -500 -4.17% 5,500 760,207 45.80 2.59 0 0
FUESSV50 28.79 28.24 28.78 28.78 28.24 -550 -1.91% 3,200 - - - 300 0
PIT 8.24 7.67 8.23 8.23 7.67 -570 -6.92% 26,600 108,992 6.57 - 0 0
CSM 13.05 12.45 12.6 12.95 12.45 -600 -4.60% 162,700 1,290,135 77.72 30.29 1,900 3,600
DSN 37 36.4 37.3 37.45 36.4 -600 -1.62% 6,000 439,822 26.50 6.39 0 0
FUEFCV50 15.3 14.7 15.25 15.25 14.7 -600 -3.92% 2,100 - - - 0 0
CCI 16.8 16.15 16.15 16.15 16.15 -650 -3.87% 100 377,718 22.75 6.67 0 0
VSI 17.8 17.15 17.15 17.15 17.15 -650 -3.65% 100 226,380 13.64 6.96 0 0
CNG 21.65 20.95 21.65 21.65 20.8 -700 -3.23% 2,100 735,330 44.30 13.57 0 100
DHA 54.1 53.4 54.1 54.1 52.9 -700 -1.29% 7,300 786,105 47.36 7.16 0 500
VPL 80 79.3 79.8 80 78.5 -700 -0.88% 648,600 148,881,815 8,968.78 128.32 226,400 142,400
NVL 11.05 10.3 10.3 10.3 10.3 -750 -6.79% 21,866,100 24,741,300 1,490.44 11.88 1,108,240 975,610
GEE 72.8 72 73 73 70.3 -800 -1.10% 1,343,800 46,115,943 2,778.07 8.07 113,600 223,000
SBA 24.8 24 24 24.75 24 -800 -3.23% 1,100 1,451,718 87.45 8.56 0 0
SGN 52.3 51.5 52.2 52.2 51.5 -800 -1.53% 1,400 1,725,177 103.93 9.76 0 0
CTF 19.2 18.35 18.9 19.15 18.1 -850 -4.43% 267,700 1,755,248 105.74 193.16 14,300 13,700
D2D 24.6 23.75 24.55 24.55 23.7 -850 -3.46% 174,500 718,669 43.29 3.16 0 1,000
TAL 23.7 22.7 23.7 23.8 22.7 -1,000 -4.22% 457,200 11,440,793 689.20 11.71 2,700 50,900
PGI 21 19.85 21 21 19.85 -1,150 -5.48% 3,100 2,201,301 132.61 8.97 0 0
KOS 19.55 18.2 18.2 18.2 18.2 -1,350 -6.91% 1,400 3,939,960 237.35 206.82 0 0
STB 77.2 75.8 77.5 77.8 75.6 -1,400 -1.81% 2,357,000 142,899,351 8,608.39 24.06 315,430 758,400
VPI 62 60.6 61.9 62 60.3 -1,400 -2.26% 1,182,600 19,395,004 1,168.37 49.63 232,700 60,700
SSC 22.7 21.25 21.15 21.25 21.15 -1,450 -6.39% 800 282,025 16.99 22.85 0 600
SJS 54 52.5 51.6 52.5 51.6 -1,500 -2.78% 4,500 15,617,428 940.81 43.03 0 300
COM 26.75 24.9 28.6 28.6 24.9 -1,850 -6.92% 500 351,604 21.18 21.37 0 400
TNC 28.65 26.75 26.75 26.75 26.75 -1,900 -6.63% 100 514,938 31.02 14.06 0 0
VIC 231.9 230 232 232.1 229.5 -1,900 -0.82% 1,056,500 1,785,302,879 107,548.37 160.61 121,820 337,720
LPB 45.5 43.5 45.55 45.7 43 -2,000 -4.40% 3,615,200 129,946,771 7,828.12 11.38 573,880 335,900
PNJ 30.7 28.6 28.6 28.6 28.6 -2,100 -6.84% 1,210,300 14,635,248 881.64 3.74 140,860 1,240,450
TCR 2.18 0 0 0.00% - 22,597 1.36 - 0 0
TDM 61 58.6 58.6 58.6 58.6 -2,400 -3.93% 400 7,161,506 431.42 33.52 0 0
NSC 64.5 62 60.3 62 60.3 -2,500 -3.88% 8,100 1,089,620 65.64 5.05 0 0
DXV 3.15 0 0 0.00% - 31,185 1.88 - 0 0
SHA 3.88 0 0 0.00% - 136,260 8.21 - 0 0
VNG 5.4 0 0 0.00% - 525,294 31.64 - 0 0
VCA 6.3 0 0 0.00% - 95,680 5.76 - 0 0
CCC 6.39 0 0 0.00% - 262,341 15.80 - 0 0
GTA 7.85 0 0 0.00% - 77,166 4.65 - 0 0
DAT 7.9 0 0 0.00% - 546,904 32.95 - 0 0
ADG 8.2 0 0 0.00% - 175,320 10.56 - 0 0
PJT 8.5 0 0 0.00% - 211,504 12.74 - 0 0
SPM 8.5 0 0 0.00% - 117,045 7.05 - 0 0
FUETPVND 10.02 0 0 0.00% - - - - 0 0
ABR 10.55 0 0 0.00% - 211,000 12.71 - 0 0
FUEABVND 10.9 0 0 0.00% - - - - 0 0
NHT 11.6 0 0 0.00% - 278,443 16.77 - 0 0
TPC 11.9 0 0 0.00% - 200,122 12.06 - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
SAV 12.8 0 0 0.00% - 354,950 21.38 - 0 0
DBT 13 0 0 0.00% - 285,574 17.20 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.81 - 0 0
VMD 14 0 0 0.00% - 216,164 13.02 - 0 0
SC5 14.8 0 0 0.00% - 221,756 13.36 - 0 0
ASG 15.8 0 0 0.00% - 1,434,398 86.41 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.76 - 0 0
FUCTVGF4 15.9 0 0 0.00% - - - - 0 0
SFC 17.1 0 0 0.00% - 193,084 11.63 - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
SVC 20 0 0 0.00% - 1,865,356 112.37 - 0 0
FDC 22.65 0 0 0.00% - 874,969 52.71 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.35 - 0 0
L10 24 0 0 0.00% - 234,960 14.15 - 0 0
QNP 30.7 0 0 0.00% - 1,240,585 74.73 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
TMS 34.9 0 0 0.00% - 6,028,018 363.13 - 0 0
SRC 36.25 0 0 0.00% - 1,322,463 79.67 - 0 0
BTT 39.5 0 0 0.00% - 533,250 32.12 - 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.46 - 0 0
CLW 44.5 0 0 0.00% - 578,500 34.85 - 0 0
TDW 47.7 0 0 0.00% - 405,450 24.42 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
VCF 287 0 0 0.00% - 7,628,212 459.53 - 0 0
合計 8,354,449,299 503,280.08 51,646,770 60,901,870
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ