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

2025/11/27 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 1,684.32
+3.96/+0.24%
売買高（相対取引を含む） 714,132,340 株
（前日比 -10.11%）
値上がり銘柄数 141
値下がり銘柄数 179
変わらず銘柄数 97
総銘柄数 417
売買代金（相対取引を含む） 21,217,657 百万VND
（前日比 -14.63%）
前日終値 1680.36 (11/26) 
始値 1686.03
高値 1695.34
安値 1681.08
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 80,983,680 62,836,100 18,147,580
VN30 1,921.18 -2.37 -0.12% VN100 1,827.32 +0.97 +0.05% VNFIN Lead 2,893.67 -0.84 -0.03%
VNMID 2,310.75 +5.52 +0.24% VNALL 1,809.81 +0.77 +0.04% VNFIN Select 2,949.40 +1.75 +0.06%
VNSML 1,512.63 -2.65 -0.17% VN Diamond 2,573.38 +15.17 +0.59% VNX Allshare 2,864.49 -0.05 0.00%
VNDIVIDEND 964.39 +3.54 +0.37% VNMITECH 1,002.78 -5.82 -0.58% VN50Growth 1,018.27 +0.22 +0.02%
産業トレンド
-0.20 +0.03 -0.12 -0.03 +0.52 +1.33
-0.50 +0.21 -0.24 +0.50 -0.44 - -
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（2025/11/27 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
GEE 194.4 208 197 208 197 +13,600 +7% 1,457,600 76,127,991 4,531.43 1,195.40 47,300 118,000
VCF 283.1 295.9 299.4 299.4 295.9 +12,800 +4.52% 200 7,864,766 468.14 17.62 100 0
TRC 75.8 79.8 75.5 79.8 75.5 +4,000 +5.28% 209,600 2,324,175 138.34 10.50 41,800 2,100
PNJ 87.2 90.2 87.3 90.2 87.3 +3,000 +3.44% 831,600 30,771,649 1,831.65 15.79 182,650 164,320
VIC 245 248 246.2 253.1 245.4 +3,000 +1.22% 2,348,000 955,547,847 56,877.85 81.44 518,910 889,370
VPL 87.2 89.5 89 90 87.3 +2,300 +2.64% 596,900 160,500,384 9,553.59 59.19 289,400 30,100
DCL 36.25 38.5 36.5 38.75 36.5 +2,250 +6.21% 2,132,200 2,812,080 167.39 52.52 0 0
TNC 29.5 31.55 31 31.55 31 +2,050 +6.95% 200 607,338 36.15 20.42 0 0
PDN 96.5 98.5 96.6 100 96.6 +2,000 +2.07% 17,800 3,648,825 217.19 11.30 0 0
ICT 19.25 20.55 20.1 20.55 19.95 +1,300 +6.75% 53,400 661,402 39.37 21.27 0 0
DPR 38.7 39.75 38.7 39.95 38.6 +1,050 +2.71% 1,992,600 3,453,716 205.58 13.25 155,200 170,700
BVH 51.9 52.9 52.5 52.9 52 +1,000 +1.93% 151,600 39,268,874 2,337.43 18.61 2,000 30,210
FRT 145.1 146.1 145.5 146.7 144.1 +1,000 +0.69% 362,900 24,881,091 1,481.02 63.72 85,800 52,550
GAS 62 63 61.9 63.1 61.5 +1,000 +1.61% 1,562,200 147,588,394 8,785.02 14.47 555,100 60,000
PHR 55.6 56.6 56 57 55.7 +1,000 +1.8% 309,800 7,669,255 456.50 18.17 9,600 6,100
REE 65 66 65.1 66.1 65 +1,000 +1.54% 379,800 35,749,437 2,127.94 15.58 0 0
TN1 14.7 15.7 14.5 15.7 14.5 +1,000 +6.8% 154,300 943,499 56.16 16.85 0 100
VPI 55.8 56.8 55.4 57 54.9 +1,000 +1.79% 3,280,000 18,178,816 1,082.07 51.08 47,900 162,700
SVI 46.5 47.45 49.75 49.75 43.3 +950 +2.04% 6,200 608,899 36.24 8.02 0 0
MSB 12.2 13.05 12.4 13.05 12.35 +850 +6.97% 23,219,600 40,716,000 2,423.57 6.15 1,272,800 151,560
ABT 72 72.8 72.1 72.8 72 +800 +1.11% 4,400 857,384 51.03 9.55 0 0
TLG 53.3 54.1 53.3 54.2 53.1 +800 +1.5% 116,000 4,747,468 282.59 11.26 16,200 1,400
CCI 25.8 26.55 26.55 26.55 26.55 +750 +2.91% 1,000 465,716 27.72 16.09 0 0
DGW 43.45 44.15 43.45 45.15 43.25 +700 +1.61% 3,369,500 9,764,598 581.23 22.04 828,130 373,870
TCX 46.5 47.15 46.55 47.4 45.95 +650 +1.4% 4,729,600 98,079,451 5,838.06 5.41 3,415,900 946,300
THG 46.85 47.5 47.5 47.5 46.4 +650 +1.39% 30,500 1,478,671 88.02 9.24 7,400 0
TIX 46.35 47 47 47 47 +650 +1.4% 300 1,410,000 83.93 15.62 0 0
VIX 24.5 25.15 25 26.05 24.8 +650 +2.65% 69,072,000 38,515,461 2,292.59 37.15 5,280,800 3,226,420
HTL 23.4 24 23.4 24 23.2 +600 +2.56% 24,700 288,000 17.14 12.44 400 0
NCT 96.1 96.7 95.8 96.8 95.5 +600 +0.62% 19,600 2,530,226 150.61 10.54 0 6,400
SZL 45.45 46 45.6 46.5 45.6 +550 +1.21% 5,800 1,257,849 74.87 15.04 0 0
BFC 43.5 44 43.95 44.05 42.7 +500 +1.15% 125,100 2,515,392 149.73 7.83 900 17,300
FPT 99 99.5 99.2 99.8 98.1 +500 +0.51% 4,780,500 169,498,959 10,089.22 20.13 1,872,810 1,189,970
GMD 63.4 63.9 63.5 64.3 63.1 +500 +0.79% 1,196,000 27,253,037 1,622.20 14.94 52,200 28,500
HAS 7.9 8.4 8.1 8.4 8.1 +500 +6.33% 1,200 65,520 3.90 - 0 0
LBM 38.3 38.8 38.3 39.3 37.8 +500 +1.31% 54,800 1,552,000 92.38 18.83 9,300 300
PLP 6.4 6.84 6.39 6.84 6.36 +440 +6.88% 966,600 478,799 28.50 54.29 3,900 1,400
FUEDCMID 14.5 14.9 14.6 14.9 14.6 +400 +2.76% 2,800 - - - 0 0
GVR 27.5 27.9 27.55 27.9 27.5 +400 +1.45% 1,797,500 111,600,000 6,642.86 32.78 163,300 131,300
VHM 102.1 102.5 102.5 103.6 101.3 +400 +0.39% 3,140,200 421,009,730 25,060.10 13.95 837,910 572,460
CCC 13.5 13.85 13.7 13.95 13.7 +350 +2.59% 26,200 557,463 33.18 13.19 0 0
ELC 20.3 20.65 20.3 20.65 20.3 +350 +1.72% 427,800 2,063,915 122.85 17.96 64,900 5,600
HID 7.4 7.72 7.5 7.91 7.4 +320 +4.32% 2,375,100 592,559 35.27 108.73 5,000 100
HII 7.03 7.35 7.04 7.52 6.96 +320 +4.55% 735,100 541,423 32.23 175.00 18,900 30,800
CLW 42.9 43.2 43.2 43.2 43.2 +300 +0.7% 200 561,600 33.43 10.41 0 0
PAN 27.4 27.7 27.6 27.95 27.05 +300 +1.09% 924,900 5,786,385 344.43 10.24 78,800 94,800
SPM 10.6 10.9 10.6 11.25 10.6 +300 +2.83% 1,300 150,093 8.93 32.54 0 0
TDP 28 28.3 28.5 28.5 28 +300 +1.07% 9,500 2,496,690 148.61 26.03 300 0
TMT 13.6 13.9 13.75 14.45 13.75 +300 +2.21% 57,200 512,604 30.51 - 2,600 800
VRC 12.9 13.2 13.3 13.3 12.8 +300 +2.33% 3,100 660,000 39.29 660.00 0 0
VTB 18.7 19 18.5 19.45 18.25 +300 +1.6% 62,600 205,286 12.22 17.79 100 11,200
CRC 9.3 9.57 9.3 9.6 9.22 +270 +2.9% 910,600 654,587 38.96 7.52 170,000 27,400
EVE 10.95 11.2 10.9 11.2 10.9 +250 +2.28% 40,800 470,173 27.99 - 25,200 0
MBB 23.25 23.5 23.35 23.65 23.3 +250 +1.08% 22,892,300 189,292,498 11,267.41 6.31 8,182,620 5,092,470
NHA 18.25 18.5 18.7 19 18.5 +250 +1.37% 290,900 898,947 53.51 12.61 0 39,200
NHH 11.85 12.1 11.9 12.35 11.9 +250 +2.11% 182,300 1,366,864 81.36 10.25 800 0
ASG 16.85 17.05 16.95 17.05 16.95 +200 +1.19% 4,800 1,547,879 92.14 53.45 0 0
BID 37.35 37.55 37.45 37.7 37.3 +200 +0.54% 1,071,300 263,652,140 15,693.58 11.72 141,500 215,410
COM 29.1 29.3 29.3 29.3 29.3 +200 +0.69% 100 413,734 24.63 22.26 0 0
OCB 12.2 12.4 12.25 12.7 12.2 +200 +1.64% 3,932,800 30,575,785 1,819.99 9.71 545,700 131,100
PAC 24.9 25.1 25 26.4 24.8 +200 +0.8% 571,100 1,749,654 104.15 10.24 68,500 10,400
SRF 7.6 7.8 7.8 7.8 7.8 +200 +2.63% 100 263,537 15.69 150.00 0 0
VIB 18.45 18.65 18.6 18.95 18.55 +200 +1.08% 7,202,400 63,484,706 3,778.85 7.82 30 243,600
VMD 16.45 16.65 16.5 16.65 16.3 +200 +1.22% 3,600 257,080 15.30 11.49 0 0
AAM 6.89 7.08 6.95 7.08 6.95 +190 +2.76% 4,000 73,994 4.40 - 0 0
ABR 12.95 13.1 13.4 13.4 13.1 +150 +1.16% 400 262,000 15.60 13.27 0 0
ACB 24.2 24.35 24.45 24.5 24.3 +150 +0.62% 7,791,600 125,077,588 7,445.09 6.64 302,400 4,077,040
BCE 10.8 10.95 10.75 11 10.6 +150 +1.39% 853,000 383,250 22.81 5.14 3,200 0
ITD 13.5 13.65 13.7 13.75 13.6 +150 +1.11% 43,100 357,259 21.27 7.41 700 0
PLX 33.85 34 33.85 34.1 33.7 +150 +0.44% 684,000 43,200,136 2,571.44 19.24 19,300 111,900
SAV 13.65 13.8 13.65 14.35 13.65 +150 +1.1% 22,000 342,160 20.37 5.92 0 5,500
YBM 14.3 14.45 14.1 14.45 14.1 +150 +1.05% 1,400 206,633 12.30 15.50 0 0
AAT 3.46 3.59 3.46 3.59 3.41 +130 +3.76% 80,800 254,241 15.13 - 0 0
CRE 9.47 9.6 9.41 9.6 9.35 +130 +1.37% 365,600 4,451,313 264.96 107.87 64,700 7,600
DBD 50.6 50.7 50.5 50.9 50.2 +100 +0.2% 13,600 4,790,606 285.16 20.04 500 900
FIT 4.65 4.75 4.67 4.85 4.62 +100 +2.15% 2,436,500 1,614,682 96.11 13.53 0 0
FUESSV50 28.3 28.4 28.3 28.5 28.02 +100 +0.35% 1,600 - - - 100 100
FUETCC50 14.05 14.15 14.14 14.21 14.1 +100 +0.71% 34,500 - - - 0 0
HT1 15.2 15.3 15.3 15.5 15.3 +100 +0.66% 144,900 5,838,326 347.52 96.84 10,200 11,350
HUB 15.6 15.7 15.7 15.7 15.55 +100 +0.64% 6,900 474,813 28.26 6.61 0 0
IMP 47.4 47.5 47.4 47.8 47 +100 +0.21% 103,200 7,315,426 435.44 24.59 41,000 52,400
KHP 12.7 12.8 12.6 12.8 12.5 +100 +0.79% 3,300 772,822 46.00 13.38 0 0
MIG 17.1 17.2 17.1 17.25 16.9 +100 +0.58% 286,000 3,464,654 206.23 13.28 1,700 31,190
NAB 14.2 14.3 14.2 14.5 14.2 +100 +0.7% 1,424,300 19,627,473 1,168.30 5.29 190,300 71,380
NNC 53.8 53.9 53.7 54 52.7 +100 +0.19% 85,500 1,181,488 70.33 20.51 0 0
PET 32.75 32.85 33 34 32.6 +100 +0.31% 1,068,100 3,505,822 208.68 24.72 0 0
RAL 92.7 92.8 93 93 92.8 +100 +0.11% 7,000 2,185,200 130.07 3.68 0 100
SBA 28.2 28.3 28.3 28.3 28.3 +100 +0.35% 200 1,711,818 101.89 15.08 0 0
SCS 54.9 55 55.1 55.2 54.8 +100 +0.18% 337,400 5,614,234 334.18 8.40 24,900 203,400
SSB 17.25 17.35 17.3 17.45 17.15 +100 +0.58% 2,879,200 49,360,750 2,938.14 10.53 266,600 36,600
STK 16.8 16.9 16.8 16.9 16.6 +100 +0.6% 9,800 1,633,164 97.21 130.00 0 0
TCT 19.9 20 20 20 20 +100 +0.5% 300 255,760 15.22 23.64 0 0
VAB 10.8 10.9 10.85 11.15 10.85 +100 +0.93% 333,000 8,898,331 529.66 6.79 0 15,100
VPB 29 29.1 29.05 29.5 28.8 +100 +0.34% 14,878,100 230,877,177 13,742.69 14.63 3,151,530 850,370
VSI 21.1 21.2 21.2 21.2 19.7 +100 +0.47% 5,300 279,840 16.66 12.23 100 4,500
TVB 8.44 8.53 8.79 8.8 8.39 +90 +1.07% 6,500 956,188 56.92 7.58 0 0
CMX 6.5 6.57 6.5 6.6 6.5 +70 +1.08% 101,300 669,476 39.85 11.97 5,000 400
HCD 7.74 7.8 7.96 7.96 7.66 +60 +0.78% 6,500 288,279 17.16 9.55 0 800
ACG 35.65 35.7 35.65 37 34.65 +50 +0.14% 103,400 5,383,130 320.42 12.82 0 480
ASP 4.7 4.75 4.7 4.75 4.7 +50 +1.06% 10,400 177,363 10.56 24.87 0 0
BAF 31.45 31.5 31.55 31.65 31.4 +50 +0.16% 1,126,300 9,576,682 570.04 20.24 0 33,400
BWE 47.45 47.5 47.5 48 47.45 +50 +0.11% 29,800 10,446,611 621.82 19.70 600 2,400
C32 25.5 25.55 25.5 25.6 25 +50 +0.2% 9,900 383,995 22.86 47.23 0 0
CHP 31.75 31.8 31.6 31.95 31.5 +50 +0.16% 36,300 4,671,823 278.08 14.89 0 6,000
CIG 9.15 9.2 9.14 9.2 9.09 +50 +0.55% 20,800 469,568 27.95 5.33 0 0
CMG 37.5 37.55 37.5 38 37.5 +50 +0.13% 188,800 7,951,029 473.28 26.30 800 19,100
CNG 25.1 25.15 25.5 25.7 25.1 +50 +0.2% 25,700 882,747 52.54 11.42 4,600 0
DRC 15.45 15.5 15.45 15.55 15.4 +50 +0.32% 190,300 2,393,654 142.48 7.95 0 0
EIB 22.2 22.25 22.2 22.75 22.2 +50 +0.23% 5,665,100 41,445,534 2,467.00 12.46 317,600 939,900
GDT 20.65 20.7 20.65 20.9 20.65 +50 +0.24% 18,100 510,687 30.40 9.55 0 100
HAX 10.75 10.8 10.75 10.9 10.75 +50 +0.47% 471,200 1,160,349 69.07 9.29 30,000 8,700
HHP 12.15 12.2 12.1 12.2 12 +50 +0.41% 373,300 1,055,963 62.85 61.93 24,800 9,900
HVH 13.4 13.45 13.4 13.45 13.35 +50 +0.37% 109,300 584,932 34.82 18.10 0 3,400
KHG 7.49 7.54 7.5 7.64 7.48 +50 +0.67% 13,660,800 3,388,741 201.71 61.80 260,500 1,209,200
KOS 38.9 38.95 38.9 39 38.9 +50 +0.13% 336,600 8,431,948 501.90 393.43 26,900 0
MCP 28.5 28.55 28.5 28.55 28.1 +50 +0.18% 28,500 567,243 33.76 17.13 0 0
POW 15.2 15.25 15.35 15.4 15.15 +50 +0.33% 7,491,700 35,713,542 2,125.81 32.11 21,814,900 194,100
PPC 10 10.05 10 10.05 10 +50 +0.5% 83,700 3,222,161 191.80 7.55 0 0
SGT 16.25 16.3 16.35 16.6 16.2 +50 +0.31% 6,500 2,412,452 143.60 18.54 0 0
SHB 16.7 16.75 16.65 16.9 16.6 +50 +0.3% 49,403,500 76,944,539 4,580.03 7.26 2,476,730 460,690
TCL 34.45 34.5 34.4 34.5 34.4 +50 +0.15% 14,900 1,040,466 61.93 8.48 900 10,800
TNH 11.55 11.6 11.7 11.85 11.55 +50 +0.43% 234,000 19,232,793 1,144.81 33.53 5,400 110,000
BKG 2.91 2.95 3.09 3.09 2.89 +40 +1.37% 84,500 211,247 12.57 14.18 0 0
VNE 6.1 6.14 6.04 6.16 6.04 +40 +0.66% 95,500 503,819 29.99 - 0 18,700
VNS 9.07 9.11 9.11 9.11 9.08 +40 +0.44% 1,600 618,197 36.80 7.41 0 0
EVG 8.05 8.08 8.1 8.14 8.02 +30 +0.37% 389,100 1,739,219 103.52 55.34 45,800 14,500
SAM 7.34 7.37 7.41 7.42 7.3 +30 +0.41% 68,600 2,800,312 166.69 33.50 0 5,500
SHA 4.09 4.12 4.11 4.14 4.03 +30 +0.73% 7,400 137,800 8.20 10.20 0 0
TSC 3.01 3.04 3.01 3.14 2.99 +30 +1% 401,600 598,451 35.62 608.00 0 0
ABS 3.63 3.65 3.62 3.75 3.49 +20 +0.55% 458,200 292,000 17.38 121.67 0 0
APH 6.55 6.57 6.56 6.67 6.55 +20 +0.31% 169,800 1,602,320 95.38 13.46 0 600
FCM 3.62 3.64 3.62 3.65 3.61 +20 +0.55% 18,600 168,265 10.02 117.42 1,000 0
FUEVFVND 37.7 37.72 37.61 38.1 37.61 +20 +0.05% 68,100 - - - 600 7,900
TCI 9.97 9.99 9.97 10.05 9.93 +20 +0.2% 126,400 1,155,053 68.75 20.35 0 0
CMV 8.19 8.2 8.2 8.2 8.2 +10 +0.12% 100 148,878 8.86 14.44 0 0
HAR 4 4.01 4 4.02 3.96 +10 +0.25% 115,500 383,693 22.84 38.93 1,800 0
JVC 6.86 6.87 6.85 6.88 6.61 +10 +0.15% 69,300 772,876 46.00 19.14 0 1,200
KMR 2.96 2.97 2.94 2.98 2.94 +10 +0.34% 9,900 168,927 10.06 28.83 0 0
LGL 6.25 6.26 6.25 6.46 6.03 +10 +0.16% 1,257,900 322,372 19.19 - 8,200 11,400
ST8 5.51 5.52 5.51 5.52 5.48 +10 +0.18% 116,200 141,979 8.45 6.41 0 0
TDG 3.14 3.15 3.18 3.18 3.15 +10 +0.32% 2,000 76,265 4.54 11.13 0 0
AAA 8.39 8.39 8.45 8.55 8.31 0 0.00% 2,209,100 3,303,502 196.64 8.70 99,890 232,230
ACC 13.3 13.3 13.05 13.3 13.05 0 0.00% 2,600 1,396,500 83.12 26.71 0 0
ACL 13.55 13.55 13.65 13.7 13.4 0 0.00% 7,100 679,655 40.46 63.02 0 0
ADG 9.28 9.28 9.28 9.28 9.28 0 0.00% 300 198,411 11.81 11.15 0 0
ADS 8.16 8.16 8.11 8.2 8.11 0 0.00% 56,600 623,381 37.11 12.23 0 0
AGR 15.35 15.35 15.5 15.65 15.3 0 0.00% 291,500 3,504,586 208.61 24.48 400 300
APG 10.95 10.95 10.9 10.95 10.8 0 0.00% 193,100 2,448,660 145.75 - 0 17,000
AST 74 74 74.3 74.3 74 0 0.00% 2,500 3,330,000 198.21 23.28 0 0
BCM 66.4 66.4 66.6 66.6 65.4 0 0.00% 170,600 68,724,000 4,090.71 33.03 68,600 6,400
BHN 31 31 31 31.5 31 0 0.00% 1,400 7,185,800 427.73 19.39 200 100
BMC 16.1 16.1 16.1 16.1 16 0 0.00% 15,500 199,521 11.88 8.68 1,500 0
BMI 18.5 18.5 18.5 18.6 18.3 0 0.00% 132,800 2,453,892 146.07 11.83 2,500 38,200
BRC 13.2 13.2 13 13.2 13 0 0.00% 300 163,350 9.72 7.51 0 0
CCL 6.23 6.23 6.23 6.28 6.23 0 0.00% 37,400 371,192 22.09 9.73 0 0
CLL 30.75 30.75 30.75 30.75 30.7 0 0.00% 3,400 1,045,500 62.23 11.29 200 0
CVT 26.6 26.6 26.6 26.6 26 0 0.00% 3,500 975,978 58.09 16.32 0 0
DAH 3.8 3.8 3.8 3.8 3.76 0 0.00% 78,600 319,960 19.05 46.91 0 0
DAT 9 9 9.49 9.49 9 0 0.00% 1,100 623,055 37.09 10.02 0 0
DCM 33.95 33.95 34.15 34.15 33.75 0 0.00% 899,000 17,973,130 1,069.83 14.18 52,300 45,600
DHA 58.5 58.5 59 59 57.9 0 0.00% 36,100 861,183 51.26 16.66 7,300 3,100
DHC 33.35 33.35 33.4 33.95 33.15 0 0.00% 62,500 2,684,443 159.79 11.32 14,100 2,900
DRL 50.3 50.3 50.7 50.7 50.3 0 0.00% 1,000 477,850 28.44 11.46 0 0
DSN 44.1 44.1 44.2 44.2 44.1 0 0.00% 700 532,861 31.72 6.76 0 0
DTA 4.5 4.5 4.26 4.5 4.2 0 0.00% 1,100 81,269 4.84 54.22 0 0
DTL 13.2 13.2 13.3 13.3 13.2 0 0.00% 1,300 800,329 47.64 188.57 0 0
GEG 14.35 14.35 14.3 14.5 14.3 0 0.00% 155,200 6,062,995 360.89 82.47 300 1,300
GMH 8.46 8.46 8.46 8.46 8.46 0 0.00% 200 139,590 8.31 23.43 0 0
HPX 4.6 4.6 4.62 4.62 4.57 0 0.00% 581,300 1,399,175 83.28 24.73 5,800 1,400
HSG 16.85 16.85 16.9 17 16.85 0 0.00% 1,603,500 10,463,552 622.83 21.01 0 147,980
HTG 46.7 46.7 46.7 47 46.7 0 0.00% 7,300 1,681,326 100.08 7.04 0 0
HVN 29.25 29.25 29.35 29.6 29.25 0 0.00% 587,700 64,771,030 3,855.42 - 300 220,600
HVX 2.71 2.71 2.72 2.72 2.54 0 0.00% 10,900 112,533 6.70 - 0 0
ILB 26.5 26.5 26.5 26.5 26.5 0 0.00% 200 1,012,287 60.26 8.04 0 0
ITC 14.05 14.05 14.25 14.25 13.95 0 0.00% 153,800 1,347,887 80.23 41.94 0 0
KDC 52.9 52.9 53.2 53.2 52.3 0 0.00% 361,900 15,330,754 912.54 380.58 1,300 21,400
KDH 35.4 35.4 35.4 36.2 34.8 0 0.00% 8,524,700 39,726,407 2,364.67 44.25 1,108,700 1,423,900
MCM 26.3 26.3 26.3 26.4 26.3 0 0.00% 4,500 2,893,000 172.20 14.62 0 0
MHC 13 13 13 13.1 12.6 0 0.00% 94,200 565,191 33.64 47.97 500 900
NSC 77.5 77.5 77.5 77.5 77.5 0 0.00% 10,900 1,362,025 81.07 6.62 0 0
OGC 4.02 4.02 4.06 4.13 3.9 0 0.00% 691,900 1,206,000 71.79 10.10 12,400 24,900
SBV 8.2 8.2 8.3 8.3 7.8 0 0.00% 21,400 224,057 13.34 - 0 0
SFC 19.7 19.7 19.7 19.7 19.7 0 0.00% 200 222,442 13.24 13.07 0 0
SFG 10.35 10.35 10 10.35 10 0 0.00% 200 495,737 29.51 19.31 0 0
SGN 60.7 60.7 60.7 60.9 60.4 0 0.00% 3,300 2,033,364 121.03 8.35 0 1,500
SHI 14.6 14.6 14.65 14.65 14.45 0 0.00% 384,600 2,481,263 147.69 30.67 6,400 9,500
SHP 34 34 34.6 34.6 34 0 0.00% 2,000 3,441,016 204.82 12.04 0 0
SJS 58.3 58.3 58.4 59 58.3 0 0.00% 23,000 17,342,782 1,032.31 24.73 0 450
SRC 53.5 53.5 53.5 53.5 53.5 0 0.00% 3,000 1,501,390 89.37 9.90 0 0
SVD 6 6 6.3 6.3 5.81 0 0.00% 2,300 165,635 9.86 12.20 0 0
TCM 28.2 28.2 28.2 28.35 27.95 0 0.00% 952,500 3,159,493 188.07 11.07 39,000 20,800
TDC 11.9 11.9 11.9 11.95 11.8 0 0.00% 58,100 1,190,000 70.83 2.87 0 200
TMS 41 41 40.15 41 40.1 0 0.00% 2,800 6,942,790 413.26 34.28 100 0
TTA 11.15 11.15 11.2 11.25 11.1 0 0.00% 53,900 1,896,142 112.87 9.63 2,600 0
TVS 16.65 16.65 16.65 16.8 16.6 0 0.00% 54,700 2,780,471 165.50 9.89 5,200 12,100
TVT 17.3 17.3 17.3 17.3 17.3 0 0.00% 200 363,300 21.63 15.74 0 0
UIC 52.7 52.7 52.7 53.4 52.7 0 0.00% 1,100 437,832 26.06 7.49 0 0
VID 5.08 5.08 5.04 5.08 5.04 0 0.00% 800 207,447 12.35 29.88 0 400
VPD 25.8 25.8 25.8 26 25.8 0 0.00% 2,500 2,750,012 163.69 12.96 0 0
ASM 7.04 7.03 7.03 7.04 6.97 -10 -0.14% 252,900 2,602,353 154.90 13.60 0 12,000
BTP 9.66 9.65 9.67 9.67 9.61 -10 -0.10% 18,400 583,686 34.74 13.63 0 2,000
C47 9.91 9.9 9.9 9.99 9.8 -10 -0.10% 30,000 359,788 21.42 91.67 0 0
DRH 2.34 2.33 2.34 2.35 2.32 -10 -0.43% 139,100 288,239 17.16 - 4,000 13,500
HQC 3.13 3.12 3.18 3.18 3.1 -10 -0.32% 5,972,600 1,798,990 107.08 53.79 7,700 211,600
TDH 4.8 4.79 4.8 4.81 4.75 -10 -0.21% 71,500 539,607 32.12 - 0 500
TEG 6.28 6.27 6.28 6.28 6.27 -10 -0.16% 3,000 757,457 45.09 149.29 0 0
TTF 2.91 2.9 2.91 2.92 2.87 -10 -0.34% 267,700 1,192,474 70.98 193.33 0 0
VPG 6.27 6.26 6.31 6.31 6.23 -10 -0.16% 91,100 553,483 32.95 5.90 4,800 0
PHC 5.02 5 5.09 5.09 5 -20 -0.40% 26,200 253,410 15.08 52.08 0 0
PMG 7.05 7.03 7.05 7.05 6.83 -20 -0.28% 5,300 325,744 19.39 13.14 0 0
TLD 8.21 8.19 8.21 8.21 8.16 -20 -0.24% 90,400 636,702 37.90 45.25 0 0
TNI 6 5.98 5.95 6 5.72 -20 -0.33% 132,500 313,950 18.69 - 200 1,900
DLG 2.75 2.72 2.77 2.77 2.68 -30 -1.09% 1,098,900 814,122 48.46 3.91 58,200 19,100
FUESSVFL 29.8 29.77 29.81 30.08 29.77 -30 -0.10% 146,100 - - - 0 133,000
IDI 7.28 7.25 7.29 7.31 7.25 -30 -0.41% 248,100 1,980,502 117.89 29.23 0 12,800
TNT 8.18 8.15 8.22 8.22 8.15 -30 -0.37% 26,400 415,650 24.74 1,164.29 1,200 0
VCA 8.59 8.56 8.6 8.6 8.56 -30 -0.35% 19,400 130,003 7.74 125.88 0 0
VPH 4.91 4.88 4.86 4.96 4.86 -30 -0.61% 26,400 465,346 27.70 3.59 0 0
VPS 9.1 9.07 9.1 9.1 9.07 -30 -0.33% 10,200 221,859 13.21 9.26 0 0
HTN 9.22 9.18 9.25 9.26 9.16 -40 -0.43% 136,400 818,089 48.70 33.26 2,200 4,200
LSS 9.52 9.48 9.54 9.55 9.48 -40 -0.42% 43,700 812,831 48.38 7.00 0 0
TLH 5.26 5.22 5.25 5.25 5.18 -40 -0.76% 97,400 586,310 34.90 - 0 0
ADP 23.05 23 23.2 23.2 23 -50 -0.22% 44,100 529,917 31.54 6.21 35,000 0
CKG 11.5 11.45 11.75 11.75 11.3 -50 -0.43% 17,000 1,308,860 77.91 8.88 0 0
CTG 48.9 48.85 49 49.6 48.8 -50 -0.10% 7,632,300 262,324,097 15,614.53 10.35 588,310 753,910
DBT 11.35 11.3 11.15 11.3 11.15 -50 -0.44% 1,000 231,996 13.81 14.64 0 0
DXV 3.9 3.85 4.06 4.06 3.85 -50 -1.28% 65,300 38,115 2.27 - 0 0
GSP 10.45 10.4 10.5 10.5 10.4 -50 -0.48% 36,500 638,344 38.00 6.90 0 0
HMC 11.75 11.7 11.75 11.75 11.6 -50 -0.43% 4,700 319,410 19.01 12.49 0 0
HTI 24.15 24.1 24.45 24.45 24.1 -50 -0.21% 12,900 601,276 35.79 9.78 0 2,200
IJC 12 11.95 12 12.1 11.95 -50 -0.42% 1,195,200 7,523,489 447.83 12.84 8,800 114,200
LHG 29.75 29.7 29.75 29.9 29.7 -50 -0.17% 60,700 1,485,357 88.41 9.27 0 18,100
NTL 18.5 18.45 18.6 18.6 18.45 -50 -0.27% 429,400 2,250,529 133.96 3.90 0 35,700
PVP 14.4 14.35 14.4 14.5 14.3 -50 -0.35% 69,000 1,488,130 88.58 7.65 0 0
SGR 20.25 20.2 20.25 20.5 20.1 -50 -0.25% 63,400 1,411,475 84.02 20.47 0 13,500
SJD 14.15 14.1 14.15 14.15 14.05 -50 -0.35% 45,400 972,881 57.91 6.83 20,100 3,800
SKG 10.1 10.05 10.1 10.1 9.98 -50 -0.50% 47,400 668,302 39.78 19.67 0 3,000
SMC 13.25 13.2 13.6 13.6 13.2 -50 -0.38% 196,000 971,610 57.83 33.25 19,300 11,300
SZC 31.4 31.35 31.7 31.85 31.35 -50 -0.16% 344,200 5,642,557 335.87 19.40 5,800 17,500
TBC 37.75 37.7 37.7 37.7 37.7 -50 -0.13% 2,000 2,393,950 142.50 13.45 0 0
TIP 18.4 18.35 18.4 18.45 18.35 -50 -0.27% 34,800 1,192,894 71.01 6.54 0 700
TPB 17.4 17.35 17.4 17.8 17.3 -50 -0.29% 8,297,800 45,837,940 2,728.45 7.55 187,000 149,320
VND 18.8 18.75 18.9 19.15 18.75 -50 -0.27% 11,455,300 28,543,123 1,699.00 16.61 503,200 1,744,910
LDG 4.52 4.45 4.46 4.55 4.45 -70 -1.55% 733,100 1,137,491 67.71 - 19,100 47,900
PTL 3.09 3.02 3.09 3.14 3.02 -70 -2.27% 17,700 302,000 17.98 - 0 0
FUESSV30 24.08 24 24.2 24.2 22.5 -80 -0.33% 4,900 - - - 300 1,500
TCO 9.88 9.8 9.85 9.87 9.72 -80 -0.81% 166,800 306,942 18.27 14.43 0 0
TCR 3.09 3.01 3.05 3.05 2.88 -80 -2.59% 15,300 31,200 1.86 - 0 0
CDC 26.5 26.4 26.4 26.6 26 -100 -0.38% 309,600 1,161,004 69.11 24.13 32,700 19,500
CSM 13.5 13.4 13.55 13.6 13.4 -100 -0.74% 191,300 1,388,579 82.65 30.95 0 12,200
DVP 68.1 68 68 68.5 67.9 -100 -0.15% 11,900 2,720,000 161.90 8.09 20 7,200
E1VFVN30 34.05 33.95 34.2 34.2 33.86 -100 -0.29% 1,535,500 - - - 1,473,770 71,700
FCN 15 14.9 15.05 15.2 14.9 -100 -0.67% 398,100 2,345,841 139.63 252.54 20,100 15,700
GIL 15 14.9 15.05 15.1 14.9 -100 -0.67% 73,600 1,513,784 90.11 39.84 0 700
HU1 6.5 6.4 6.3 6.6 6.3 -100 -1.54% 7,400 64,000 3.81 16.62 0 0
LAF 19 18.9 18.9 18.9 18.9 -100 -0.53% 1,000 287,810 17.13 7.39 0 0
LCG 10.3 10.2 10.3 10.35 10.15 -100 -0.97% 1,026,100 1,969,526 117.23 16.92 25,600 14,480
LIX 35.05 34.95 35 35 34.5 -100 -0.29% 6,500 2,264,760 134.81 12.51 0 0
MSN 78.6 78.5 78.9 79.8 78.4 -100 -0.13% 4,485,400 119,358,616 7,104.68 58.36 1,005,200 362,260
NO1 6.68 6.58 6.34 6.68 6.34 -100 -1.50% 61,500 157,920 9.40 8.76 0 0
NTC 160 159.9 161.8 161.8 159.3 -100 -0.06% 7,100 3,837,597 228.43 13.11 0 0
ORS 13.9 13.8 13.9 14 13.75 -100 -0.72% 794,800 4,636,796 276.00 12.16 2,000 0
PDR 22.6 22.5 22.65 22.7 22.1 -100 -0.44% 5,251,400 22,045,711 1,312.24 122.28 99,200 448,100
PDV 13.05 12.95 13.05 13.1 12.95 -100 -0.77% 60,400 - - 3.15 1,000 0
PTB 50.4 50.3 50.4 50.8 50 -100 -0.20% 21,900 3,367,002 200.42 9.13 6,100 1,900
QNP 30.1 30 30 30 30 -100 -0.33% 100 1,212,299 72.16 9.46 0 0
SAB 46.5 46.4 46.75 46.75 46.35 -100 -0.22% 301,100 59,510,894 3,542.32 14.10 38,400 38,200
TCB 33.85 33.75 33.95 34.2 33.7 -100 -0.30% 8,857,300 239,160,614 14,235.75 11.07 1,240,940 2,495,900
TDW 50.6 50.5 47.2 50.5 47.2 -100 -0.20% 300 429,250 25.55 7.65 0 0
TV2 37.1 37 37.15 37.4 36.75 -100 -0.27% 105,300 2,498,468 148.72 38.62 0 10,400
VAF 18.1 18 19.2 19.2 17.9 -100 -0.55% 16,200 677,976 40.36 11.13 0 0
VFG 53.5 53.4 54 54 53 -100 -0.19% 4,400 2,227,454 132.59 5.26 300 100
VNL 22.8 22.7 22.6 22.9 22.5 -100 -0.44% 6,100 320,989 19.11 7.21 0 1,200
DHM 6.26 6.15 6.15 6.3 6.15 -110 -1.76% 1,000 212,395 12.64 69.89 0 0
SCR 8.43 8.3 8.43 8.44 8.28 -130 -1.54% 2,888,500 3,573,939 212.73 1,185.71 52,200 40,200
CRV 30.75 30.6 30.5 30.6 30.5 -150 -0.49% 300 20,575,949 1,224.76 44.54 0 0
CTF 19.95 19.8 19.95 19.95 19.6 -150 -0.75% 327,900 1,893,946 112.73 38.15 13,300 9,000
DC4 11.6 11.45 11.7 11.7 11.45 -150 -1.29% 203,500 991,844 59.04 5.48 15,300 16,000
DPM 23.45 23.3 23.6 23.6 23.3 -150 -0.64% 1,743,100 15,842,253 942.99 21.61 15,300 260,910
DQC 10.55 10.4 10.55 10.55 10.35 -150 -1.42% 21,200 286,604 17.06 - 200 0
EVF 12.25 12.1 12.25 12.35 12.1 -150 -1.22% 1,786,400 9,202,846 547.79 17.19 0 6,600
FIR 8.27 8.12 8.35 8.38 8 -150 -1.81% 290,500 573,837 34.16 812.00 3,000 2,500
HHV 14.15 14 14.25 14.3 14 -150 -1.06% 2,560,100 6,964,062 414.53 13.66 235,300 117,000
PGV 19.65 19.5 19.75 19.75 19.35 -150 -0.76% 2,900 21,907,627 1,304.03 - 200 100
QCG 13.75 13.6 13.9 13.9 13.6 -150 -1.09% 160,400 3,741,756 222.72 45.03 200 13,600
SBT 25.25 25.1 25.25 25.25 25 -150 -0.59% 799,700 20,987,525 1,249.26 30.17 7,400 7,500
SVT 10.8 10.65 10.65 10.65 10.65 -150 -1.39% 2,000 184,362 10.97 6.69 0 0
VDS 18.7 18.55 18.8 18.9 18.55 -150 -0.80% 835,500 5,045,600 300.33 15.25 73,100 6,400
VOS 13 12.85 13.05 13.15 12.85 -150 -1.15% 582,400 1,799,000 107.08 5.37 27,900 12,200
VTO 11.7 11.55 11.75 11.75 11.55 -150 -1.28% 439,900 922,460 54.91 10.27 0 10,300
YEG 12.25 12.1 12.25 12.3 12.1 -150 -1.22% 482,900 2,320,805 138.14 13.18 100 23,400
HAP 7.79 7.6 7.79 7.79 7.32 -190 -2.44% 10,900 843,161 50.19 8.30 100 1,000
AGG 16.2 16 16.15 16.2 16 -200 -1.23% 182,000 2,600,449 154.79 8.74 9,600 3,000
BSI 40.35 40.15 40.35 40.7 40 -200 -0.50% 252,200 9,851,443 586.40 21.68 4,800 19,100
BSR 15.7 15.5 15.85 15.9 15.5 -200 -1.27% 3,201,600 48,057,744 2,860.58 76.35 535,810 22,300
CSV 30.75 30.55 30.9 31.25 30.5 -200 -0.65% 309,900 3,375,772 200.94 15.51 6,900 0
CTR 88 87.8 88 88.4 86.3 -200 -0.23% 282,700 10,043,080 597.80 18.66 6,320 116,420
DHG 102.8 102.6 102.8 103 102.2 -200 -0.19% 3,100 13,414,547 798.48 17.80 200 100
FMC 36.4 36.2 36.8 36.8 36.2 -200 -0.55% 32,500 2,367,078 140.90 7.74 0 1,000
FUEMAVND 15.94 15.74 15.94 15.94 15.27 -200 -1.25% 1,600 - - - 0 0
HPG 27.1 26.9 27.2 27.3 26.9 -200 -0.74% 13,956,200 206,470,031 12,289.88 15.36 1,451,720 2,443,240
HTV 12.25 12.05 12.05 12.05 12.05 -200 -1.63% 800 157,903 9.40 17.21 0 0
MWG 80.2 80 80 80.1 79.5 -200 -0.25% 3,506,200 118,276,541 7,040.27 31.42 728,950 741,680
PC1 22.2 22 22.3 22.3 21.9 -200 -0.90% 683,200 7,868,127 468.34 18.69 550 120,300
PGC 13.55 13.35 13.55 13.55 13.35 -200 -1.48% 14,100 805,529 47.95 9.42 0 0
SMB 40.4 40.2 40.05 40.3 40 -200 -0.50% 12,400 1,199,835 71.42 7.77 0 0
TAL 45 44.8 45 45 43.95 -200 -0.44% 229,900 13,970,880 831.60 20.87 116,700 29,900
TRA 69.2 69 68.6 69 68.6 -200 -0.29% 1,000 2,860,087 170.24 13.83 0 0
VCB 58.1 57.9 58.2 58.5 57.9 -200 -0.34% 3,113,500 483,793,588 28,797.24 10.39 258,350 2,024,480
VIP 12.7 12.5 12.7 12.75 12.45 -200 -1.57% 162,700 855,887 50.95 11.45 9,300 107,000
VRE 33.85 33.65 34.1 34.9 33.65 -200 -0.59% 7,224,500 76,463,514 4,551.40 18.66 2,185,110 2,311,590
DSC 15.4 15.15 15.6 15.6 15.15 -250 -1.62% 29,000 3,103,310 184.72 17.56 0 0
DXS 10.25 10 10.25 10.3 10 -250 -2.44% 1,075,400 5,791,031 344.70 42.37 73,000 66,900
HCM 22.7 22.45 22.8 22.85 22.4 -250 -1.10% 5,295,400 24,245,027 1,443.16 13.71 54,400 1,128,920
HHS 14.45 14.2 14.5 14.5 14.15 -250 -1.73% 1,126,700 6,134,201 365.13 14.23 52,100 52,600
KBC 35.95 35.7 36.3 36.55 35.45 -250 -0.70% 2,887,700 33,620,645 2,001.23 71.69 17,300 276,900
NKG 16.6 16.35 16.65 16.65 16.35 -250 -1.51% 3,240,000 7,317,784 435.58 11.40 15,100 16,700
PVD 26.15 25.9 26.4 26.9 25.85 -250 -0.96% 10,261,600 14,397,292 856.98 25.90 2,382,600 2,110,500
VCG 24.3 24.05 24.5 24.55 23.95 -250 -1.03% 3,275,800 15,547,563 925.45 15.54 198,200 714,800
FUEMAV30 23.36 23.1 23.16 23.16 23.1 -260 -1.11% 200 - - - 200 0
HSL 9.27 9 9.4 9.4 8.81 -270 -2.91% 1,272,700 347,106 20.66 51.43 24,700 7,100
CLC 57.1 56.8 53.3 56.8 53.3 -300 -0.53% 1,300 1,488,591 88.61 11.01 0 0
CTD 87.8 87.5 87.9 87.9 86 -300 -0.34% 611,200 8,875,126 528.28 26.36 1,220 11,600
FTS 33.05 32.75 33.3 33.3 32.75 -300 -0.91% 442,800 11,020,690 655.99 17.52 500 48,830
GEX 48.25 47.95 48.5 48.85 47.85 -300 -0.62% 8,354,400 41,209,659 2,452.96 25.10 670,250 210,400
HDB 32.3 32 32.45 32.45 31.6 -300 -0.93% 11,302,600 123,501,307 7,351.27 8.72 2,019,070 570,600
HDC 27.65 27.35 27.75 27.9 27.3 -300 -1.08% 996,600 5,463,288 325.20 63.02 40,100 40,400
HDG 32.5 32.2 32.6 32.75 32 -300 -0.92% 1,350,700 11,912,810 709.10 29.73 125,200 105,960
KSB 18.5 18.2 18.5 18.65 18.2 -300 -1.62% 623,600 2,082,875 123.98 38.16 0 16,300
LPB 49.6 49.3 49.75 50.2 49.2 -300 -0.60% 1,173,300 147,273,008 8,766.25 15.15 26,800 409,490
MSH 39.95 39.65 39.5 39.9 39.5 -300 -0.75% 316,400 4,461,458 265.56 7.21 1,680 45,100
NT2 23.6 23.3 23.85 23.85 23.3 -300 -1.27% 347,300 6,707,511 399.26 84.42 3,400 90,400
RYG 11 10.7 10.9 10.9 10.45 -300 -2.73% 225,500 481,500 28.66 7.13 2,300 0
SBG 15 14.7 15.1 15.15 14.3 -300 -2.00% 517,300 734,999 43.75 13.62 47,700 28,600
TMP 63 62.7 62.7 62.7 62.7 -300 -0.48% 200 4,389,000 261.25 12.53 0 0
VSH 43.8 43.5 43.8 44 43.4 -300 -0.68% 21,500 10,276,494 611.70 22.92 0 3,500
PTC 7.4 7.09 7.09 7.09 7.09 -310 -4.19% 1,400 228,239 13.59 11.80 0 0
FUEFCV50 15.32 15 15.86 15.86 15 -320 -2.09% 2,000 - - - 0 0
PIT 6.72 6.4 6.7 6.73 6.4 -320 -4.76% 6,900 90,945 5.41 31.84 0 0
D2D 35.7 35.35 35.7 35.7 35.3 -350 -0.98% 70,200 1,069,682 63.67 14.57 0 1,700
FUEVN100 25.6 25.25 26 26 25.2 -350 -1.37% 32,400 - - - 3,140 0
NBB 19.8 19.45 19.45 19.8 19.45 -350 -1.77% 22,000 1,948,108 115.96 2,778.57 1,300 5,100
OPC 22.8 22.45 22 22.45 22 -350 -1.54% 2,100 1,437,943 85.59 15.80 0 0
TCH 20.7 20.35 20.7 20.75 20.2 -350 -1.69% 3,509,500 13,598,192 809.42 15.90 120,100 1,273,070
CTI 23.6 23.2 23.6 23.6 23.2 -400 -1.69% 122,400 1,461,600 87.00 12.83 7,300 4,900
DXG 19.15 18.75 19.15 19.2 18.7 -400 -2.09% 8,320,100 19,104,079 1,137.15 53.27 428,100 1,582,200
HNA 21.7 21.3 21.7 21.8 21.3 -400 -1.84% 10,700 5,010,446 298.24 18.57 0 0
SVC 23.5 23.1 23.5 23.5 22.8 -400 -1.70% 5,400 1,538,923 91.60 15.45 100 100
DBC 27.15 26.7 27.2 27.2 26.65 -450 -1.66% 2,594,100 10,275,940 611.66 10.17 26,700 410,000
DSE 26 25.55 26.05 26.3 25.55 -450 -1.73% 187,700 8,753,430 521.04 45.95 0 7,600
NLG 36.15 35.7 36.15 36.35 35.65 -450 -1.24% 603,800 13,747,188 818.29 27.78 29,600 1,200
PVT 19.05 18.6 19.1 19.15 18.6 -450 -2.36% 3,277,500 8,740,721 520.28 6.46 400,600 42,320
BIC 22.85 22.35 22.85 23 22.15 -500 -2.19% 327,900 2,621,139 156.02 5.25 107,200 258,610
CTS 34.9 34.4 35 35 34.3 -500 -1.43% 612,800 7,316,654 435.52 22.14 99,400 19,500
DIG 20.75 20.25 20.8 20.85 20.25 -500 -2.41% 7,447,800 13,090,232 779.18 107.71 327,500 423,100
HAG 18.5 18 18.45 18.55 17.55 -500 -2.70% 15,801,100 22,813,187 1,357.93 - 5,800 203,500
VSC 23.15 22.65 23.2 23.3 22.55 -500 -2.16% 7,516,900 8,479,489 504.73 16.26 560,600 946,700
FUEKIV30 13.04 12.52 13.02 13.02 12.52 -520 -3.99% 700 - - - 0 100
DPG 44.75 44.2 44.75 45.05 44.05 -550 -1.23% 439,900 4,455,317 265.20 12.44 100 80,100
HRC 29.05 28.5 28.5 28.5 28.5 -550 -1.89% 400 860,889 51.24 14.02 0 0
VCI 34.4 33.85 34.5 34.6 33.7 -550 -1.60% 7,496,900 24,460,010 1,455.95 21.98 286,800 2,103,600
CII 26.6 26 26.8 26.8 25.95 -600 -2.26% 14,701,800 16,248,415 967.17 35.96 236,900 805,300
VTP 100.4 99.8 101.6 101.7 99.7 -600 -0.60% 252,800 12,153,948 723.45 42.11 800 4,900
NVL 15.5 14.85 15.55 15.55 14.8 -650 -4.19% 16,187,400 30,407,005 1,809.94 - 1,895,010 890,620
SMA 9.5 8.85 8.85 8.85 8.85 -650 -6.84% 300 180,123 10.72 13.85 0 0
STB 49.95 49.3 49.8 50.6 49.3 -650 -1.30% 3,672,600 92,941,135 5,532.21 9.21 968,700 911,400
ANV 30 29.3 30 30.1 29.3 -700 -2.33% 1,254,000 7,801,293 464.36 163.69 64,000 230,900
SIP 57.7 57 57.7 57.7 56.6 -700 -1.21% 278,800 13,800,438 821.45 11.10 1,500 33,900
VHC 58.5 57.8 58.5 59 57.8 -700 -1.20% 535,000 12,973,393 772.23 10.56 0 24,900
DGC 95.8 95 95.9 96 94.8 -800 -0.84% 882,300 36,078,949 2,147.56 12.85 58,000 225,000
SSI 34 33.2 33.85 34.15 33.15 -800 -2.35% 20,104,000 68,920,371 4,102.40 21.36 799,010 2,607,380
VNM 62.8 62 63 63.4 62 -800 -1.27% 3,962,300 129,577,238 7,712.93 15.42 1,665,010 1,007,610
VGC 45.75 44.8 46.1 46.2 44.8 -950 -2.08% 767,200 20,086,080 1,195.60 18.18 54,900 267,900
NAF 33.7 32.7 33.7 33.7 31.35 -1,000 -2.97% 690,400 231,645 13.79 15.65 28,200 49,800
VDP 45.9 44.55 44.55 44.55 44.55 -1,350 -2.94% 100 983,815 58.56 13.70 0 0
HAH 61.8 60.3 62 62 60 -1,500 -2.43% 2,629,500 10,182,331 606.09 11.93 44,200 297,290
BMP 158 156.2 158 160.6 156.2 -1,800 -1.14% 55,800 12,786,679 761.11 12.91 3,800 12,600
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
VJC 207.8 202 207 207.8 193.3 -5,800 -2.79% 4,882,800 109,405,489 6,512.23 77.96 299,430 1,835,030
VNG 7.67 0 0 0.00% - 746,112 44.41 - 0 0
NVT 8.3 0 0 0.00% - 751,150 44.71 - 0 0
FUCVREIT 8.4 0 0 0.00% - - - - 0 0
PJT 9 0 0 0.00% - 223,945 13.33 - 0 0
GTA 9.4 0 0 0.00% - 92,402 5.50 - 0 0
NHT 10.4 0 0 0.00% - 249,638 14.86 - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUCTVGF5 11.8 0 0 0.00% - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEIP100 12.95 0 0 0.00% - - - - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.71 - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
DTT 15.6 0 0 0.00% - 127,168 7.57 - 0 0
SC5 16.7 0 0 0.00% - 250,224 14.89 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUEKIVFS 17.21 0 0 0.00% - - - - 0 0
TYA 18 0 0 0.00% - 110,257 6.56 - 0 0
PGI 20.7 0 0 0.00% - 2,295,564 136.64 - 0 0
PNC 21.4 0 0 0.00% - 231,106 13.76 - 0 0
MDG 21.5 0 0 0.00% - 221,983 13.21 - 0 0
PGD 24.5 0 0 0.00% - 2,425,434 144.37 - 0 0
L10 24.95 0 0 0.00% - 244,261 14.54 - 0 0
SFI 25.5 0 0 0.00% - 619,957 36.90 - 0 0
SSC 32 0 0 0.00% - 424,697 25.28 - 0 0
STG 32.85 0 0 0.00% - 3,227,623 192.12 - 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
DMC 58.5 0 0 0.00% - 2,031,557 120.93 - 0 0
TDM 59 0 0 0.00% - 6,490,000 386.31 - 0 0
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
BBC 75 0 0 0.00% - 1,406,452 83.72 - 0 0
合計 7,370,311,710 438,709.03 80,983,680 62,836,100
▼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