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

2026/07/30 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 1,744.66
+39.98/+2.35%
売買高（相対取引を含む） 857,446,407 株
（前日比 +52.97%）
値上がり銘柄数 288
値下がり銘柄数 64
変わらず銘柄数 75
総銘柄数 427
売買代金（相対取引を含む） 20,264,060 百万VND
（前日比 +40.84%）
前日終値 1704.68 (07/29) 
始値 1703.94
高値  1745.93
安値 1701.14 
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) 71,150,240 70,209,810 940,430
VNX Allshare 2,793.76 +58.68 +2.15% VNSML 1,239.62 +23.87 +1.96% VN50Growth 1,001.20 +22.78 +2.33%
VN30 1,886.27 +37.15 +2.01% VNALL 1,776.57 +37.49 +2.16% VN Diamond 2,156.47 +51.14 +2.43%
VNMID 1,882.59 +51.12 +2.79% VNFIN Lead 2,657.55 +62.54 +2.41% VNMITECH 767.38 +16.64 +2.22%
VN100 1,800.95 +38.35 +2.18% VNFIN Select 2,837.52 +53.72 +1.93% VNDIVIDEND 871.64 +23.59 +2.78%
VNSHINE 795.47 +18.54 +2.39%
産業トレンド
+1.17 +2.36 +0.43 +1.99 +0.40 +1.13
+1.52 +1.31 +2.04 +1.57 +1.35 - -
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（2026/07/30 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VHM 140 147.9 142.4 147.9 140.1 +7,900 +5.64% 5,883,600 607,486,235 37,732.06 14.50 2,472,970 2,170,840
FRT 108.7 116.3 109.9 116.3 109.9 +7,600 +6.99% 253,700 20,796,191 1,291.69 24.99 67,310 7,900
MCH 138.9 142.9 138.9 142.9 137 +4,000 +2.88% 995,500 186,828,167 11,604.23 25.72 464,900 26,000
GEE 63.6 66.9 64.1 68 64.1 +3,300 +5.19% 1,466,200 42,849,397 2,661.45 7.50 223,100 250,000
MWG 66.5 69.8 66.5 70.9 66.1 +3,300 +4.96% 8,424,500 103,008,442 6,398.04 14.62 1,367,600 805,900
TDW 43.2 46.2 46.2 46.2 46.2 +3,000 +6.94% 100 392,700 24.39 6.50 0 0
GMD 73.8 76.4 73.8 76.5 73.8 +2,600 +3.52% 1,393,600 32,584,226 2,023.86 19.90 1,007,450 43,400
VPL 76.9 79.5 77 79.5 75.9 +2,600 +3.38% 646,400 149,257,305 9,270.64 128.64 241,800 79,800
DHC 30.8 32.95 30.8 32.95 30.65 +2,150 +6.98% 370,600 3,500,925 217.45 8.26 7,500 27,400
BVH 59 61.1 59 61.4 58.4 +2,100 +3.56% 539,500 45,355,921 2,817.14 15.99 56,600 38,300
CTR 69 71 68.7 71 68 +2,000 +2.9% 251,800 9,095,777 564.96 13.54 69,700 0
VCK 29.15 31.15 29 31.15 29 +2,000 +6.86% 6,772,700 75,847,749 4,711.04 11.36 762,800 151,800
TCX 38.65 40.6 38.55 41 38.55 +1,950 +5.05% 1,922,700 112,642,805 6,996.45 14.96 694,000 332,270
FPT 65.1 67 65.2 67.2 64.8 +1,900 +2.92% 7,571,500 114,859,870 7,134.15 12.85 1,861,330 716,160
VCB 54.6 56.5 55 56.7 54.7 +1,900 +3.48% 5,427,800 472,095,643 29,322.71 14.66 1,023,330 664,300
VTP 45.15 47 45 47.6 45 +1,850 +4.1% 705,300 8,085,405 502.20 16.42 67,710 3,340
BID 35.45 37.25 35.6 37.3 35.5 +1,800 +5.08% 6,603,800 271,182,429 16,843.63 9.87 1,226,600 522,500
CLC 50.5 52.2 50.5 52.2 50.5 +1,700 +3.37% 300 1,368,036 84.97 7.52 0 0
CTD 57.4 59.1 57 59.5 56.7 +1,700 +2.96% 576,600 6,608,752 410.48 12.96 43,800 71,300
GEL 23.7 25.35 23.7 25.35 23.7 +1,650 +6.96% 2,376,000 22,561,500 1,401.34 41.69 47,500 298,500
MSN 66.3 67.9 66 68.1 65.9 +1,600 +2.41% 4,858,200 99,159,436 6,158.97 25.06 2,091,600 524,540
SGN 54 55.6 54 55.9 54 +1,600 +2.96% 10,900 1,862,522 115.68 10.53 5,200 0
VRE 22.75 24.3 23.15 24.3 23 +1,550 +6.81% 8,461,500 55,217,337 3,429.65 8.57 1,623,800 1,002,600
CTS 20.2 21.6 20.3 21.6 20.25 +1,400 +6.93% 2,982,500 4,594,178 285.35 7.96 99,000 292,670
GEX 20.7 22.1 20.9 22.1 20.9 +1,400 +6.76% 20,873,200 28,917,217 1,796.10 13.49 529,780 2,068,310
PGI 19.55 20.9 20.8 20.9 20 +1,350 +6.91% 28,700 2,317,743 143.96 9.44 0 0
BCM 35 36.3 34.95 36.5 34.9 +1,300 +3.71% 842,100 37,570,500 2,333.57 11.17 131,400 309,100
BFC 49.7 51 50 51 49.55 +1,300 +2.62% 379,400 2,915,568 181.09 10.46 37,600 4,200
MDG 37 38.3 38.3 38.3 38.3 +1,300 +3.51% 100 395,439 24.56 9.18 0 0
FTS 20.6 21.85 20.6 22 20.6 +1,250 +6.07% 1,335,100 8,328,035 517.27 18.82 18,900 99,200
HAH 43.95 45.2 43.95 45.9 43.95 +1,250 +2.84% 615,000 8,512,986 528.76 6.62 99,800 133,040
PTB 32.15 33.4 32 33.4 31.2 +1,250 +3.89% 132,500 3,353,596 208.30 4.50 11,100 82,480
VGC 36.5 37.75 36.6 37.75 36.45 +1,250 +3.42% 333,800 16,925,213 1,051.26 12.06 39,600 7,400
VPX 24.15 25.4 24.4 25.5 24.25 +1,250 +5.18% 1,395,800 47,625,000 2,958.07 11.03 282,600 144,800
CRV 25.5 26.7 23.85 26.7 23.85 +1,200 +4.71% 1,000 18,353,577 1,139.97 236.28 0 0
DGC 37.85 39.05 38.45 39.05 38.4 +1,200 +3.17% 764,800 14,830,347 921.14 5.28 2,900 292,800
VNM 60 61.2 60.3 61.4 59.8 +1,200 +2% 6,944,300 127,905,273 7,944.43 15.19 3,239,960 647,780
DGW 35.35 36.5 35.5 37.2 35.5 +1,150 +3.25% 1,759,300 8,072,377 501.39 14.65 412,500 788,100
PVT 17 18.15 17.55 18.15 17.55 +1,150 +6.76% 3,304,900 9,382,079 582.74 8.75 326,500 213,500
CTG 29.35 30.45 29.45 30.6 29.35 +1,100 +3.75% 11,105,400 236,503,464 14,689.66 6.84 937,600 1,172,800
DHG 91.6 92.7 91.6 92.7 91.6 +1,100 +1.2% 14,500 12,120,161 752.81 14.70 500 0
PHR 56.1 57.2 56.2 57.2 55.8 +1,100 +1.96% 221,300 7,750,554 481.40 17.64 17,600 25,100
SIP 47.1 48.2 47.15 48.2 47.15 +1,100 +2.34% 71,100 11,669,844 724.84 9.69 12,100 11,000
DBD 48.9 49.95 48.9 49.95 48.5 +1,050 +2.15% 42,300 4,719,739 293.15 18.68 4,700 400
KDC 48.95 50 48.05 50 48.05 +1,050 +2.15% 112,500 13,817,265 858.22 27.73 400 14,400
BSI 27 28 27.05 28.4 27.05 +1,000 +3.7% 650,800 7,557,243 469.39 13.92 15,900 35,400
D2D 26.2 27.2 26.2 27.9 26.2 +1,000 +3.82% 33,800 823,065 51.12 3.62 100 600
FUEVFVND 31.48 32.48 31.69 32.48 31.45 +1,000 +3.18% 303,200 - - - 357,400 72,000
TLG 47 48 47.5 48 47.3 +1,000 +2.13% 75,500 4,633,360 287.79 12.02 3,600 10,500
TAL 19.85 20.8 19.9 20.9 19.65 +950 +4.79% 169,300 10,483,194 651.13 10.73 30,200 35,920
BSR 24.8 25.7 25.1 25.7 24.75 +900 +3.63% 7,278,800 128,687,602 7,993.02 24.71 1,106,000 319,240
CSV 20.35 21.25 20.35 21.45 20.35 +900 +4.42% 370,600 2,348,123 145.85 12.49 88,600 2,400
DPG 27.2 28.1 27.25 28.15 27.1 +900 +3.31% 407,200 3,332,297 206.97 8.76 20,100 78,400
HRC 35 35.9 34 35.9 34 +900 +2.57% 1,400 1,084,418 67.36 30.87 0 0
PLX 32.95 33.85 33.15 34 33.15 +900 +2.73% 1,455,300 43,009,547 2,671.40 23.00 326,100 164,800
RAL 79 79.9 78 79.9 77.5 +900 +1.14% 3,400 1,881,439 116.86 5.21 0 0
SZL 46.6 47.5 46.7 47.75 46.6 +900 +1.93% 10,400 1,346,736 83.65 11.54 0 0
TCB 28.4 29.3 28.6 29.75 28.4 +900 +3.17% 19,699,200 207,626,844 12,896.08 8.20 5,859,140 10,836,780
TYA 16.4 17.3 16.4 17.3 16.35 +900 +5.49% 3,100 105,970 6.58 4.62 0 0
FUESSVFL 26.79 27.68 26.78 27.68 26.78 +890 +3.32% 652,500 - - - 212,600 614,300
DPR 35.1 35.95 35.3 36 35.1 +850 +2.42% 129,200 3,123,549 194.01 10.81 8,000 0
HPA 31 31.85 31.05 32 31.05 +850 +2.74% 16,400 9,077,250 563.80 5.45 3,200 9,700
NLG 20.7 21.55 20.7 21.6 20.7 +850 +4.11% 1,524,000 10,453,849 649.31 15.81 192,500 161,000
PGD 22.05 22.9 22.05 22.9 22.05 +850 +3.85% 2,000 2,267,038 140.81 14.50 100 0
VIX 12.2 13.05 12.25 13.05 12.2 +850 +6.97% 76,160,500 2,457,842 152.66 3.69 2,296,700 4,888,950
VSC 12.8 13.65 12.75 13.65 12.75 +850 +6.64% 19,813,900 5,110,155 317.40 14.87 1,156,900 673,050
GAS 67.9 68.7 69 69.3 68 +800 +1.18% 945,900 165,769,648 10,296.25 14.78 268,700 125,900
GVR 26.75 27.55 26.75 27.9 26.75 +800 +2.99% 1,627,200 110,200,000 6,844.72 22.04 43,500 277,300
PET 37.2 38 37.25 38.25 37.1 +800 +2.15% 423,000 5,880,263 365.23 16.49 0 0
REE 44.5 45.3 44.7 45.4 44.35 +800 +1.8% 601,200 28,217,326 1,752.63 9.70 0 900
VVS 98 98.8 97.6 100 96.4 +800 +0.82% 201,100 2,126,670 132.09 6.62 36,300 11,500
SCS 42.65 43.4 42.7 43.4 42.7 +750 +1.76% 209,100 4,430,141 275.16 6.10 24,200 59,900
SSI 23.25 24 23.35 24.3 23.2 +750 +3.23% 29,015,800 60,026,346 3,728.34 11.69 1,518,100 1,282,360
TRA 37.2 37.95 37.2 38 37.2 +750 +2.02% 2,900 1,573,048 97.70 7.26 500 0
HVH 10.7 11.4 10.6 11.4 10.6 +700 +6.54% 473,400 7,961,504 494.50 11.84 34,400 2,200
PAN 20.6 21.3 20.6 21.45 20.6 +700 +3.4% 205,700 5,339,338 331.64 6.94 37,800 2,100
VCI 20.8 21.5 20.75 21.8 20.6 +700 +3.37% 13,140,700 24,772,986 1,538.69 11.60 474,200 203,500
VHC 53.4 54.1 53.5 54.8 53.1 +700 +1.31% 146,000 11,331,416 703.81 8.56 37,800 2,100
VOS 10.4 11.1 10.45 11.1 10.45 +700 +6.73% 873,600 1,554,000 96.52 5.10 44,100 22,200
E1VFVN30 33.31 34 33.3 34 33.1 +690 +2.07% 220,400 - - - 17,820 105,170
ACG 31.4 32.05 31 32.3 31 +650 +2.07% 2,200 4,832,754 300.17 9.59 0 0
ANV 16.95 17.6 17 17.7 17 +650 +3.83% 585,900 4,686,101 291.06 4.69 73,800 80,600
PAC 15.15 15.8 15.15 15.8 15.05 +650 +4.29% 316,700 1,211,506 75.25 10.40 5,340 40
PVP 16.65 17.3 16.8 17.8 16.8 +650 +3.9% 1,211,800 1,794,052 111.43 9.77 130,100 43,100
VDS 11.55 12.2 11.45 12.2 11.45 +650 +5.63% 1,260,000 3,318,400 206.11 11.57 80,000 0
VND 16.4 17.05 16.4 17.2 16.3 +650 +3.96% 14,256,200 25,955,213 1,612.13 12.84 2,176,400 170,100
VPB 24.35 25 24.5 25.05 24.4 +650 +2.67% 13,162,500 198,348,090 12,319.76 8.27 710,600 1,511,200
VPS 8.79 9.4 8.75 9.4 8.75 +610 +6.94% 41,600 229,931 14.28 9.82 0 0
MSH 30.3 30.9 30.45 30.9 30.45 +600 +1.98% 54,900 3,476,900 215.96 5.66 6,200 29,350
NCT 83 83.6 83.4 84.4 83.4 +600 +0.72% 26,300 2,187,455 135.87 6.18 0 9,500
ORS 13.6 14.2 13.55 14.5 13.35 +600 +4.41% 12,455,200 8,859,819 550.30 40.34 516,200 332,900
SBT 20.7 21.3 20.7 21.4 20.6 +600 +2.9% 818,700 19,306,640 1,199.17 25.54 138,300 2,200
SZC 17.35 17.95 17.2 18.1 17.2 +600 +3.46% 367,200 3,230,746 200.67 10.18 26,500 8,100
VIC 219.4 220 216.5 220.7 216.5 +600 +0.27% 4,809,100 1,707,681,014 106,067.14 153.63 1,549,110 664,080
ADG 8.05 8.6 8.5 8.6 8.49 +550 +6.83% 1,400 183,872 11.42 9.78 0 0
AGG 11.2 11.75 11.4 11.9 11.3 +550 +4.91% 806,400 1,909,705 118.62 5.04 39,400 1,200
AGR 12.7 13.25 12.7 13.4 12.6 +550 +4.33% 408,400 3,025,131 187.90 23.58 22,200 0
CII 12.85 13.4 12.95 13.5 12.9 +550 +4.28% 7,070,100 9,004,603 559.29 68.37 512,400 719,150
DCM 30.7 31.25 31.2 31.6 30.95 +550 +1.79% 1,839,200 16,543,750 1,027.56 9.76 242,900 211,300
HAS 9.29 9.84 9.84 9.84 9.84 +550 +5.92% 3,500 76,752 4.77 - 3,500 0
KDH 16.95 17.5 17.05 17.7 17.05 +550 +3.24% 6,543,700 19,638,761 1,219.80 20.11 1,291,600 2,038,470
SHB 11.2 11.75 11.25 11.8 11.2 +550 +4.91% 73,125,800 62,788,520 3,899.91 4.51 4,231,100 3,018,910
VCG 15.1 15.65 15 15.8 15 +550 +3.64% 2,925,400 10,926,458 678.66 2.76 727,800 122,000
BMI 12.9 13.4 12.8 13.4 12.8 +500 +3.88% 102,900 2,017,338 125.30 9.12 3,400 2,000
DBT 12.7 13.2 12.7 13.55 12.7 +500 +3.94% 152,300 289,968 18.01 21.50 0 0
EIB 17.4 17.9 17.4 18.1 17.4 +500 +2.87% 7,657,800 33,342,699 2,070.98 29.34 249,600 1,263,800
HDG 16 16.5 16 16.7 16 +500 +3.13% 1,197,200 6,714,796 417.07 7.93 155,660 96,500
PVD 18.4 18.9 18.5 18.9 18.5 +500 +2.72% 2,052,900 10,506,132 652.55 12.26 30,100 54,800
TNT 9.35 9.85 9.34 9.85 9.34 +500 +5.35% 24,500 502,350 31.20 36.75 100 0
YBM 9.4 9.9 9.4 9.9 9.4 +500 +5.32% 600 318,528 19.78 6.19 0 400
PIT 7.6 8.08 7.61 8.09 7.61 +480 +6.32% 9,300 114,819 7.13 - 0 0
DPM 23 23.45 23.15 23.45 23.05 +450 +1.96% 2,387,900 15,944,242 990.33 16.43 188,600 103,200
EVF 11.95 12.4 11.9 12.4 11.9 +450 +3.77% 1,446,900 9,431,016 585.78 11.04 11,300 22,300
HCM 25.25 25.7 25.2 25.9 24.95 +450 +1.78% 5,643,000 27,754,886 1,723.91 17.51 401,700 41,500
HDC 11.15 11.6 11.05 11.75 11.05 +450 +4.04% 1,584,500 2,664,664 165.51 3.26 73,300 136,200
KSB 12.95 13.4 13.1 13.5 12.95 +450 +3.47% 1,269,000 1,533,546 95.25 11.40 130,300 0
NAB 11.85 12.3 11.9 12.35 11.9 +450 +3.8% 1,767,500 26,553,514 1,649.29 5.05 219,600 129,600
QCG 9.46 9.9 9.52 9.99 9.4 +440 +4.65% 198,000 2,723,778 169.18 15.89 9,000 0
DC4 6.16 6.59 6.2 6.59 6.16 +430 +6.98% 260,800 712,107 44.23 3.24 44,300 0
HII 6.2 6.63 6.63 6.63 6.63 +430 +6.94% 286,300 488,386 30.33 9.62 0 0
CTF 17.25 17.65 17.25 17.65 17.05 +400 +2.32% 360,200 1,688,291 104.86 185.79 34,600 5,100
DSE 21.7 22.1 21.7 22.2 21.55 +400 +1.84% 653,700 7,571,460 470.28 29.55 58,800 52,200
FUEVN100 24.9 25.3 24.9 25.5 24.9 +400 +1.61% 12,200 - - - 3,700 200
HHS 9.4 9.8 9.39 9.8 9.39 +400 +4.26% 1,054,300 4,233,462 262.95 1.12 44,700 30,200
HTG 33.6 34 33.7 34 33.7 +400 +1.19% 300 1,468,881 91.23 4.54 0 0
MBB 22.1 22.5 22.05 22.6 22.05 +400 +1.81% 11,202,100 181,237,498 11,256.99 6.77 834,600 1,430,600
SAB 43 43.4 43.5 44 43 +400 +0.93% 677,700 55,663,207 3,457.34 12.97 301,700 57,730
TRC 76.8 77.2 76.9 77.5 76.8 +400 +0.52% 41,300 2,316,000 143.85 9.06 0 700
PTC 5.45 5.83 5.45 5.83 5.45 +380 +6.97% 3,500 187,677 11.66 3.84 0 0
VNG 6.37 6.75 6.35 6.75 6.33 +380 +5.97% 11,200 656,617 40.78 100.75 0 0
FCN 10.4 10.75 10.4 10.75 10.2 +350 +3.37% 675,100 1,692,469 105.12 53.48 34,300 300
HT1 11.95 12.3 11.75 12.35 11.75 +350 +2.93% 216,100 4,693,556 291.53 17.15 19,500 0
MZG 11.45 11.8 11.55 11.95 11.4 +350 +3.06% 951,000 1,374,778 85.39 10.68 52,800 255,100
NBB 17.05 17.4 17.05 17.45 17 +350 +2.05% 34,500 1,748,276 108.59 195.51 200 0
OCB 10 10.35 10.05 10.35 10.05 +350 +3.5% 1,970,800 31,696,980 1,968.76 6.93 41,900 21,100
PDR 11.5 11.85 11.4 11.9 11.35 +350 +3.04% 9,682,300 11,824,041 734.41 22.19 810,800 4,700
PGC 12.2 12.55 12.25 12.55 12.25 +350 +2.87% 26,000 757,258 47.03 10.41 1,600 0
POW 13.35 13.7 13.35 13.7 13.35 +350 +2.62% 8,490,000 42,029,486 2,610.53 15.73 2,900 363,400
TCH 11.2 11.55 11.2 11.7 11.2 +350 +3.13% 4,744,800 10,534,862 654.34 44.25 128,600 590,100
VIB 14.4 14.75 14.4 14.8 14.25 +350 +2.43% 6,386,300 50,209,084 3,118.58 6.89 63,500 239,500
VTO 10.2 10.55 10.15 10.55 10.15 +350 +3.43% 193,300 842,593 52.33 9.22 0 1,500
NHA 7.85 8.19 7.85 8.29 7.85 +340 +4.33% 84,000 583,675 36.25 4.84 5,300 1,700
VAB 9.91 10.25 9.94 10.25 9.94 +340 +3.43% 571,900 8,367,697 519.73 4.87 26,900 79,100
ITC 9.97 10.3 9.61 10.3 9.61 +330 +3.31% 32,200 988,131 61.37 20.16 0 3,770
BAF 29.35 29.65 29.2 30 29.1 +300 +1.02% 2,402,300 10,817,058 671.87 59.42 112,700 153,500
DBC 16.15 16.45 16.15 16.5 16 +300 +1.86% 2,452,400 7,090,715 440.42 4.20 209,700 77,000
DXG 10.3 10.6 10.2 11 10.2 +300 +2.91% 14,170,900 13,441,913 834.90 49.53 113,600 600,300
FUEMAV30 22.9 23.2 22.9 23.2 22.76 +300 +1.31% 4,000 - - - 5,200 5,940
HTI 18.1 18.4 18.35 18.45 18.3 +300 +1.66% 19,300 459,065 28.51 2.76 0 400
IMP 35.7 36 36.2 36.55 35.2 +300 +0.84% 8,200 5,544,323 344.37 18.22 4,200 3,800
KOS 35.45 35.75 35.4 35.75 35.2 +300 +0.85% 15,100 7,739,208 480.70 406.25 0 5,200
SBG 11.7 12 11.8 12.1 11.65 +300 +2.56% 76,000 719,999 44.72 15.65 0 3,800
THG 29.3 29.6 29.55 29.75 29.35 +300 +1.02% 23,600 1,040,827 64.65 6.25 50 2,000
TPB 14.1 14.4 14.05 14.45 14.05 +300 +2.13% 7,989,100 39,946,275 2,481.14 5.40 208,500 624,810
VBB 12.9 13.2 12.9 13.45 12.8 +300 +2.33% 29,200 - - 8.31 0 0
VPI 64.6 64.9 64.5 66.6 64.5 +300 +0.46% 1,623,900 20,771,218 1,290.14 53.15 143,400 134,600
YEG 7.25 7.55 7.22 7.64 7.22 +300 +4.14% 643,600 1,549,460 96.24 17.89 199,400 700
TNI 6.63 6.9 6.65 6.9 6.48 +270 +4.07% 2,158,500 362,250 22.50 8.28 0 4,700
DAT 8.18 8.44 8.44 8.44 8.44 +260 +3.18% 100 584,287 36.29 8.13 0 0
FUETCC50 13.71 13.97 13.77 14.09 13.77 +260 +1.9% 3,000 - - - 0 0
AAA 6.84 7.09 7 7.12 7 +250 +3.65% 1,506,500 2,791,636 173.39 7.34 356,300 5,200
FMC 33.8 34.05 33.85 34.05 33 +250 +0.74% 27,300 2,226,492 138.29 6.39 700 0
HSG 10.65 10.9 10.7 10.95 10.65 +250 +2.35% 2,430,400 8,799,163 546.53 9.59 261,840 76,000
HVN 21.55 21.8 21.35 21.9 21.35 +250 +1.16% 805,000 67,830,661 4,213.08 7.39 65,200 157,600
KLB 11 11.25 11.1 11.4 11 +250 +2.27% 313,200 6,506,668 404.14 3.51 101,700 14,300
NO1 4.74 4.99 4.78 5 4.75 +250 +5.27% 43,800 119,760 7.44 15.69 0 0
NT2 20.8 21.05 20.8 21.3 20.7 +250 +1.2% 803,100 6,059,790 376.38 5.50 126,600 233,900
TSA 15.05 15.3 15 15.3 14.8 +250 +1.66% 90,300 618,502 38.42 21.73 0 4,100
HCD 6.04 6.28 6 6.28 6 +240 +3.97% 20,300 290,122 18.02 11.59 0 200
HHV 9.82 10.05 9.82 10.2 9.82 +230 +2.34% 3,701,400 5,499,021 341.55 8.09 628,600 16,900
APH 5.39 5.61 5.65 5.7 5.52 +220 +4.08% 344,800 1,368,191 84.98 8.36 4,200 4,400
DXS 5.71 5.93 5.66 6.08 5.66 +220 +3.85% 2,219,600 3,434,082 213.30 10.07 394,700 180,000
SKG 7.57 7.79 7.75 7.8 7.46 +220 +2.91% 49,100 518,017 32.17 10.80 3,300 0
ADS 7.54 7.75 7.54 8.06 7.54 +210 +2.79% 127,200 592,059 36.77 6.12 3,500 0
CCC 7.29 7.5 7.1 7.5 7.05 +210 +2.88% 1,000 307,912 19.12 7.14 0 0
ABT 50.2 50.4 49.2 50.6 49.2 +200 +0.4% 2,300 593,574 36.87 4.48 0 0
BRC 12 12.2 11.8 12.2 11.7 +200 +1.67% 7,000 150,975 9.38 7.26 0 0
BVB 12.2 12.4 12.2 12.65 12.15 +200 +1.64% 826,100 - - 17.74 26,100 20,500
CDC 18.7 18.9 18.8 18.9 18.4 +200 +1.07% 176,100 1,994,807 123.90 53.39 700 0
DRC 10.2 10.4 10.05 10.4 10.05 +200 +1.96% 152,300 1,606,065 99.76 13.56 0 11,740
DVP 75.6 75.8 75.9 75.9 75 +200 +0.26% 7,300 3,032,000 188.32 8.97 0 0
ELC 14.7 14.9 14.35 14.9 14.35 +200 +1.36% 314,800 1,640,009 101.86 11.50 1,700 39,500
HAG 14 14.2 13.95 14.2 13.9 +200 +1.43% 2,019,800 17,997,070 1,117.83 - 219,100 7,400
HDB 25.5 25.7 25.4 25.9 25.15 +200 +0.78% 8,988,900 128,635,602 7,989.79 7.17 1,264,190 885,160
HTL 20.3 20.5 20.5 20.5 20.5 +200 +0.99% 6,500 246,000 15.28 9.89 6,000 0
HUB 11.95 12.15 12.05 12.15 12 +200 +1.67% 2,500 367,451 22.82 5.55 0 0
LBM 28.45 28.65 28.45 28.85 27 +200 +0.7% 26,000 1,432,500 88.98 8.07 9,900 700
LCG 6.85 7.05 6.76 7.09 6.76 +200 +2.92% 892,700 1,456,545 90.47 10.32 57,000 21,300
MIG 16.6 16.8 16.7 16.9 16.7 +200 +1.2% 252,200 3,553,258 220.70 10.82 160,700 0
NKG 10.9 11.1 11 11.15 10.85 +200 +1.83% 1,998,100 5,464,796 339.43 24.56 93,600 152,000
TNH 7.95 8.15 7.95 8.19 7.9 +200 +2.52% 43,500 1,350,675 83.89 - 9,900 0
TV2 25.35 25.55 25.35 26.1 25.3 +200 +0.79% 161,200 1,725,294 107.16 18.24 4,000 19,300
FUEKIVFS 16.62 16.81 16.54 16.81 16.54 +190 +1.14% 300 - - - 100 300
FUESSV30 24.1 24.28 25 25 23.31 +180 +0.75% 6,400 - - - 3,800 5,600
STK 8.62 8.8 8.36 8.8 8.08 +180 +2.09% 10,200 1,356,388 84.25 24.65 600 30
HTN 6.43 6.6 6.43 6.8 6.43 +170 +2.64% 205,700 588,168 36.53 33.17 11,400 0
EVG 4.13 4.29 4.15 4.38 4.13 +160 +3.87% 952,800 969,590 60.22 11.72 67,450 8,200
HAX 8.3 8.46 8.21 8.49 8.21 +160 +1.93% 190,200 908,940 56.46 291.72 15,100 0
ASM 5.8 5.95 5.8 5.97 5.8 +150 +2.59% 349,200 2,422,805 150.48 59.50 48,300 500
CCL 3.5 3.65 3.5 3.69 3.5 +150 +4.29% 49,400 217,472 13.51 8.51 0 0
CKG 5.7 5.85 5.7 5.9 5.6 +150 +2.63% 49,300 946,574 58.79 8.50 200 0
CMG 23.95 24.1 23.5 24.35 23.5 +150 +0.63% 196,400 5,612,912 348.63 13.59 32,160 90,800
CTI 19.25 19.4 19.4 19.65 19.25 +150 +0.78% 206,400 1,222,200 75.91 8.60 22,300 1,600
DLG 2.15 2.3 2.15 2.3 2.15 +150 +6.98% 1,120,500 688,412 42.76 1.89 88,500 34,000
GSP 10.55 10.7 10.6 10.7 10.5 +150 +1.42% 37,700 722,432 44.87 8.22 0 0
HNA 20.75 20.9 21 21 20.9 +150 +0.72% 1,500 4,916,353 305.36 10.33 0 0
HPG 21.65 21.8 21.65 22.05 21.5 +150 +0.69% 29,968,000 184,056,627 11,432.09 11.05 5,612,560 4,505,160
KBC 27.9 28.05 27.85 28.35 27.7 +150 +0.54% 1,553,200 26,416,221 1,640.76 11.45 101,100 388,400
LHG 27.45 27.6 27.35 27.8 27.1 +150 +0.55% 118,800 1,380,331 85.73 5.40 21,200 0
NVL 12.85 13 12.75 13.05 12.65 +150 +1.17% 16,111,000 31,226,884 1,939.56 14.99 82,110 3,762,300
PC1 21.5 21.65 21.55 22.05 21.45 +150 +0.7% 3,359,400 8,904,328 553.06 9.69 272,700 299,300
PGV 22.25 22.4 22.4 22.4 22.05 +150 +0.67% 4,100 25,165,684 1,563.09 6.76 0 0
SSB 15.4 15.55 15.3 15.55 15.05 +150 +0.97% 2,195,400 53,317,840 3,311.67 8.27 170,100 161,300
TBC 31.75 31.9 31.9 31.9 31.5 +150 +0.47% 1,500 2,025,650 125.82 10.54 0 0
TDP 27.85 28 28 28 28 +150 +0.54% 252,400 2,623,588 162.96 25.57 5,900 0
TEG 5.8 5.95 5.8 5.95 5.8 +150 +2.59% 22,600 718,799 44.65 32.16 0 0
TVS 13.6 13.75 13.8 13.95 13.5 +150 +1.1% 41,000 3,143,799 195.27 9.17 4,000 800
VIP 9.95 10.1 9.91 10.1 9.91 +150 +1.51% 69,900 691,557 42.95 10.51 0 1,000
FUEMAVND 13.39 13.53 13.4 13.53 13.37 +140 +1.05% 500 - - - 200 300
HPX 4.04 4.18 4.04 4.2 4 +140 +3.47% 633,700 1,271,425 78.97 10.77 2,700 0
IJC 7.06 7.2 7.06 7.2 7.04 +140 +1.98% 1,823,400 4,532,981 281.55 5.46 95,400 99,300
SCR 4.54 4.68 4.52 4.7 4.52 +140 +3.08% 2,941,900 2,015,185 125.17 26.44 13,000 500
GIL 6.59 6.7 6.64 6.78 6.57 +110 +1.67% 274,400 680,695 42.28 21.07 17,000 0
LDG 2.58 2.69 2.58 2.71 2.58 +110 +4.26% 591,900 687,607 42.71 7.43 31,500 17,800
AAN 15.15 15.25 15.1 15.25 15.1 +100 +0.66% 65,800 1,397,662 86.81 12.30 0 0
AFX 10 10.1 10 10.1 9.97 +100 +1% 361,500 353,500 21.96 7.47 0 0
BHN 29.6 29.7 29.6 29.7 29.6 +100 +0.34% 1,800 6,884,460 427.61 14.73 0 0
BIC 21.25 21.35 21.2 21.65 21.2 +100 +0.47% 16,700 4,314,132 267.96 7.84 10,600 0
C47 9.2 9.3 9.2 9.33 9.15 +100 +1.09% 22,300 337,983 20.99 6.47 3,800 0
CHP 27 27.1 27 27.1 27 +100 +0.37% 8,100 4,272,534 265.37 9.74 0 0
CNG 18.3 18.4 18 19.15 18 +100 +0.55% 12,300 645,827 40.11 11.92 200 9,700
DIG 10.1 10.2 10 10.4 9.96 +100 +0.99% 13,328,300 8,123,598 504.57 10.32 288,800 783,300
DQC 9.26 9.36 9.35 9.41 9.32 +100 +1.08% 4,700 257,943 16.02 76.10 0 0
DSC 10.7 10.8 10.8 10.8 10.3 +100 +0.93% 15,000 3,007,494 186.80 8.52 2,500 0
HID 3.17 3.27 3.18 3.29 3.15 +100 +3.15% 127,000 250,993 15.59 46.06 3,500 1,400
LIX 24.9 25 25 25 24.7 +100 +0.4% 29,100 1,620,000 100.62 9.04 200 0
PHC 3.99 4.09 4.12 4.12 3.99 +100 +2.51% 24,700 207,289 12.88 9.36 0 0
SBV 6 6.1 6 6.1 6 +100 +1.67% 200 175,009 10.87 - 0 0
SFI 27.4 27.5 27.5 27.5 27.5 +100 +0.36% 3,000 668,581 41.53 7.10 0 0
SJD 13.9 14 13.9 14.05 13.85 +100 +0.72% 60,600 965,981 60.00 6.01 7,800 0
SJS 47.2 47.3 46.1 47.4 45.5 +100 +0.21% 76,600 14,070,559 873.95 38.77 1,700 6,680
SMC 10.9 11 10.4 11.2 10.4 +100 +0.92% 113,400 809,675 50.29 4.50 13,200 5,600
STB 71.5 71.6 71.7 73 71 +100 +0.14% 2,420,000 134,981,445 8,383.94 22.73 550,800 567,770
TCM 16.6 16.7 16.25 16.9 16.2 +100 +0.6% 1,848,300 1,964,565 122.02 7.73 76,100 18,480
TCO 10.7 10.8 10.65 10.9 10.6 +100 +0.93% 744,700 338,263 21.01 9.06 13,000 18,700
TDM 59 59.1 60.9 60.9 59 +100 +0.17% 48,900 6,566,010 407.83 33.81 2,400 0
VNL 18.9 19 18.6 19 18.6 +100 +0.53% 700 268,669 16.69 5.03 0 500
APG 4.57 4.66 4.57 4.85 4.57 +90 +1.97% 323,800 1,042,078 64.73 194.17 19,700 9,400
SAM 5.78 5.87 5.78 5.94 5.72 +90 +1.56% 99,700 2,230,371 138.53 23.39 600 3,200
CIG 7.02 7.1 6.7 7.2 6.67 +80 +1.14% 16,800 362,384 22.51 3.19 0 0
IDI 4.62 4.7 4.59 4.7 4.59 +80 +1.73% 348,600 1,283,912 79.75 10.02 0 300
LSS 7.99 8.07 7.99 8.1 7.91 +80 +1% 89,000 726,515 45.13 5.96 0 0
SRF 7.5 7.58 7.98 8 6.98 +80 +1.07% 6,400 256,104 15.91 12.83 0 0
TDC 6.93 7.01 7.1 7.1 6.9 +80 +1.15% 140,400 891,868 55.40 3.31 0 0
FIT 2.97 3.04 3 3.05 2.99 +70 +2.36% 141,300 1,033,396 64.19 25.76 0 0
ABS 3.04 3.1 3.04 3.16 3.04 +60 +1.97% 407,400 248,000 15.40 - 0 0
CRE 7.14 7.2 7.03 7.2 6.9 +60 +0.84% 179,300 3,338,485 207.36 45.57 4,000 1,400
DRH 1.5 1.56 1.5 1.56 1.45 +60 +4% 137,200 192,984 11.99 - 0 0
FCM 3.11 3.17 3.13 3.17 3.1 +60 +1.93% 10,500 146,538 9.10 8.68 0 0
KHP 9.34 9.4 9.35 9.4 9.34 +60 +0.64% 7,200 567,541 35.25 10.01 0 700
PLP 4.18 4.24 4.3 4.3 4.1 +60 +1.44% 63,800 381,599 23.70 10.32 1,100 18,000
PTL 1.78 1.84 1.8 1.84 1.8 +60 +3.37% 23,600 184,000 11.43 15.33 0 0
SHA 3.9 3.96 3.95 3.97 3.89 +60 +1.54% 10,900 139,070 8.64 8.30 0 0
ACB 22.3 22.35 22.2 22.55 22.15 +50 +0.22% 12,071,600 129,728,831 8,057.69 7.40 1,287,680 4,113,650
GEG 12.1 12.15 12 12.25 11.9 +50 +0.41% 329,000 5,257,506 326.55 6.99 22,000 12,100
MCP 27.25 27.3 27.25 27.3 27.15 +50 +0.18% 20,300 542,400 33.69 58.58 0 0
SGR 11.7 11.75 11.55 11.85 11.55 +50 +0.43% 75,700 821,031 51.00 9.98 100 0
SGT 10.15 10.2 10.15 10.25 9.83 +50 +0.49% 1,600 1,509,633 93.77 4.54 0 0
TCL 29.4 29.45 29.4 29.65 29.3 +50 +0.17% 6,200 888,166 55.17 6.75 0 0
TIP 16.75 16.8 16.8 16.85 16.65 +50 +0.3% 11,900 1,092,132 67.83 5.06 0 0
TVB 6.95 7 6.95 7 6.82 +50 +0.72% 8,400 763,851 47.44 36.65 0 400
HQC 2.11 2.15 2.11 2.18 2.1 +40 +1.9% 2,756,100 1,239,688 77.00 17.62 130,200 1,000
RYG 9.1 9.14 9 9.15 9 +40 +0.44% 41,500 411,300 25.55 11.01 0 100
TDG 2.6 2.64 2.6 2.69 2.51 +40 +1.54% 18,400 63,918 3.97 11.19 0 0
TSC 1.96 2 1.96 2.02 1.96 +40 +2.04% 111,700 393,718 24.45 - 0 0
TDH 3.15 3.18 3.15 3.19 3.15 +30 +0.95% 43,100 358,236 22.25 3.30 1,500 1,000
TLH 3.9 3.93 3.9 3.97 3.9 +30 +0.77% 120,000 441,418 27.42 87.33 0 1,300
BCE 5.46 5.48 5.46 5.56 5.42 +20 +0.37% 267,700 230,159 14.30 2.14 3,400 0
FUEDCMID 11.9 11.92 11.7 11.97 11.7 +20 +0.17% 4,600 - - - 200 2,200
OGC 2.1 2.12 2.14 2.16 2.12 +20 +0.95% 208,200 636,000 39.50 9.46 13,900 2,000
TTF 1.8 1.82 1.8 1.84 1.79 +20 +1.11% 309,900 716,229 44.49 67.41 45,700 0
AAT 2.43 2.44 2.45 2.45 2.43 +10 +0.41% 9,600 172,799 10.73 7.28 0 2,000
DAH 2.48 2.49 2.48 2.52 2.47 +10 +0.4% 16,300 209,658 13.02 - 0 0
DHM 6.69 6.7 6.28 6.7 6.23 +10 +0.15% 144,300 231,389 14.37 40.12 0 0
FUEKIVND 11.69 11.7 12 12 11.65 +10 +0.09% 10,500 - - - 400 10,400
JVC 2.97 2.98 2.97 3 2.93 +10 +0.34% 99,400 335,251 20.82 6.71 0 2,600
LGL 4.94 4.95 4.94 4.99 4.94 +10 +0.2% 16,300 254,911 15.83 12.47 0 0
ST8 2.56 2.57 2.56 2.61 2.52 +10 +0.39% 64,600 66,103 4.11 - 0 0
ABR 11 11 11 11 11 0 0.00% 300 220,000 13.66 14.77 0 0
ACC 4.83 4.83 4.8 4.99 4.78 0 0.00% 1,090,000 507,150 31.50 9.74 0 0
BMP 148.1 148.1 147.8 148.9 147.2 0 0.00% 57,100 12,123,605 753.02 9.87 5,900 3,410
CRC 5.83 5.83 5.7 5.87 5.7 0 0.00% 154,600 622,061 38.64 6.55 0 0
DHA 47.4 47.4 47.05 47.6 46.9 0 0.00% 71,800 697,779 43.34 6.36 0 0
DMC 56.9 56.9 56.8 56.9 56.8 0 0.00% 600 1,975,993 122.73 11.72 0 0
DRL 41.8 41.8 41.6 41.85 41.5 0 0.00% 4,900 397,100 24.66 8.87 0 900
DSN 37 37 35.55 37.2 35.55 0 0.00% 2,100 447,071 27.77 6.49 0 0
DXV 3.58 3.58 3.58 3.58 3.58 0 0.00% 100 35,442 2.20 43.66 0 0
FIR 4.59 4.59 4.51 4.75 4.5 0 0.00% 134,200 324,374 20.15 163.93 7,700 0
FUEVN50G 12 12 12 12 11.28 0 0.00% 4,900 - - - 2,500 0
HAP 7.18 7.18 7.18 7.23 6.91 0 0.00% 13,600 796,566 49.48 - 900 0
KHG 4.73 4.73 4.72 4.79 4.69 0 0.00% 3,972,500 2,125,829 132.04 30.92 101,700 0
LPB 52.6 52.6 52.1 53.8 51.7 0 0.00% 3,833,400 157,131,038 9,759.69 13.76 1,492,400 638,100
NHT 11.6 11.6 11.75 11.75 11.6 0 0.00% 7,000 278,443 17.29 5.77 0 0
NSC 68.8 68.8 68.8 68.8 68.8 0 0.00% 900 1,209,127 75.10 5.60 700 210
NTC 128 128 127.7 128 127.7 0 0.00% 1,600 3,071,997 190.81 9.55 0 0
NTL 13.7 13.7 13.55 13.8 13.55 0 0.00% 452,900 1,671,125 103.80 103.01 2,700 0
OPC 21.8 21.8 21.5 21.8 21.5 0 0.00% 9,000 1,396,309 86.73 14.17 0 0
PJT 8.2 8.2 7.69 8.77 7.69 0 0.00% 800 204,039 12.67 10.96 0 0
PMG 6.16 6.16 6.16 6.16 6.16 0 0.00% 200 285,431 17.73 13.81 200 0
PPC 8.84 8.84 8.73 8.84 8.73 0 0.00% 184,100 2,834,219 176.04 17.17 11,900 11,370
QNP 31.75 31.75 31.75 31.75 31.75 0 0.00% 100 1,283,016 79.69 8.99 0 0
SBA 25.55 25.55 25.2 25.55 25.2 0 0.00% 1,500 1,545,475 95.99 9.11 0 0
SHI 14 14 13.95 14 13.95 0 0.00% 224,900 2,379,294 147.78 47.30 0 800
SHP 31.5 31.5 31.5 31.5 31.5 0 0.00% 5,000 3,188,000 198.01 11.12 0 0
SMA 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 152,646 9.48 11.65 0 0
SMB 39 39 38.4 39 38.4 0 0.00% 9,900 1,164,019 72.30 7.61 0 0
SPM 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 140,454 8.72 - 0 0
TN1 14 14 14 14 14 0 0.00% 200 841,337 52.26 3.15 0 0
VFG 46 46 46 46.3 46 0 0.00% 6,100 1,918,780 119.18 5.98 1,500 0
VMD 14 14 14 14 14 0 0.00% 2,000 216,164 13.43 5.10 0 0
VSI 19.2 19.2 20.35 20.35 19.2 0 0.00% 1,200 253,440 15.74 7.80 0 0
VTB 12.35 12.35 12.35 12.35 12.35 0 0.00% 2,800 133,436 8.29 8.56 0 2,400
CMX 4.62 4.61 4.6 4.63 4.58 -10 -0.22% 37,200 469,754 29.18 6.98 2,800 300
EVE 8.56 8.55 8.83 8.83 8.5 -10 -0.12% 6,900 358,927 22.29 9.15 0 0
KMR 2.31 2.3 2.34 2.34 2.27 -10 -0.43% 3,700 130,819 8.13 26.14 0 0
TLD 8.38 8.37 8.34 8.38 8.31 -10 -0.12% 131,000 650,695 40.42 9.82 200 0
VPH 3.2 3.19 3.2 3.21 3.08 -10 -0.31% 28,500 304,191 18.89 - 1,300 0
BTP 7.7 7.68 7.7 7.7 7.5 -20 -0.26% 64,000 464,529 28.85 10.91 0 0
FUCVREIT 7.4 7.38 7.38 7.38 7.38 -20 -0.27% 100 - - - 0 0
HAR 2.9 2.88 2.85 2.95 2.83 -20 -0.69% 35,100 275,570 17.12 16.09 3,000 0
TCR 2.32 2.3 2.16 2.3 2.16 -20 -0.86% 200 23,841 1.48 52.27 0 0
ASG 16.85 16.8 15.85 16.8 15.85 -50 -0.30% 1,300 1,525,182 94.73 19.16 0 100
CLL 30.8 30.75 30.8 31 30.6 -50 -0.16% 45,300 1,045,500 64.94 11.13 100 0
DCL 38.05 38 38 38.05 37.6 -50 -0.13% 616,900 2,775,559 172.39 142.32 0 0
GMH 6.85 6.8 6.85 6.86 6.52 -50 -0.73% 1,000 112,200 6.97 6.30 0 0
HMC 10.75 10.7 10.75 10.75 10.5 -50 -0.47% 10,200 292,110 18.14 9.35 0 0
NHH 9.95 9.9 9.9 10 9.8 -50 -0.50% 37,400 1,118,344 69.46 7.70 4,300 0
PDV 8.45 8.4 8.4 8.7 8.4 -50 -0.59% 80,700 666,245 41.38 6.69 1,300 0
SAV 12.65 12.6 12.6 12.65 12.55 -50 -0.40% 4,600 349,404 21.70 33.78 0 100
TTA 10.55 10.5 10.55 10.65 10.5 -50 -0.47% 63,900 1,874,870 116.45 10.05 0 0
VSH 42.6 42.55 42.2 42.55 42.2 -50 -0.12% 1,900 10,052,065 624.35 11.65 0 0
BKG 2.16 2.08 2.19 2.19 2.05 -80 -3.70% 337,100 148,947 9.25 14.75 0 0
BMC 11.35 11.25 10.9 11.35 10.9 -100 -0.88% 21,600 139,417 8.66 17.69 0 0
DTA 3.68 3.58 3.43 3.58 3.43 -100 -2.72% 2,200 64,654 4.02 325.45 0 0
ILB 19.9 19.8 19.9 20 19.8 -100 -0.50% 11,900 756,350 46.98 7.50 1,000 0
ITD 13.95 13.85 13.5 13.85 13.5 -100 -0.72% 5,700 362,493 22.52 5.09 0 0
MSB 15.85 15.75 15.85 15.95 15.65 -100 -0.63% 6,474,500 49,140,000 3,052.17 8.73 244,100 1,396,520
STG 37.05 36.95 34.5 36.95 34.5 -100 -0.27% 200 3,630,462 225.49 12.37 0 0
VID 4.7 4.6 4.4 4.6 4.4 -100 -2.13% 4,200 187,846 11.67 418.18 0 3,000
VNS 7.8 7.7 7.82 7.9 7.7 -100 -1.28% 500 522,516 32.45 13.63 0 100
VPG 1.91 1.81 1.9 2.03 1.81 -100 -5.24% 877,900 160,033 9.94 - 0 0
ICT 16.7 16.55 16.75 16.9 16.5 -150 -0.90% 5,200 532,662 33.08 16.75 0 0
SFG 10.85 10.7 10.7 10.7 10.7 -150 -1.38% 100 512,501 31.83 15.99 0 0
TMT 11.35 11.2 11.9 11.9 11 -150 -1.32% 2,300 413,033 25.65 6.57 0 100
VRC 12.2 12.05 12.6 12.6 11.5 -150 -1.23% 3,600 602,500 37.42 1,004.17 0 0
ANT 24.7 24.5 24.45 24.5 24 -200 -0.81% 6,600 588,091 36.53 4.17 0 200
FUEMITEC 11 10.8 11 11 10.8 -200 -1.82% 1,200 - - - 0 0
GDT 15.95 15.75 16 16 15.75 -200 -1.25% 400 388,241 24.11 5.38 0 0
FUEKIV30 13.19 12.98 13 13 12.67 -210 -1.59% 2,300 - - - 500 1,300
HHP 15.5 15.25 15.5 15.65 15.2 -250 -1.61% 1,272,300 1,319,954 81.98 30.56 75,800 174,800
NNC 40.8 40.55 39.75 40.55 39.5 -250 -0.61% 65,200 888,856 55.21 6.61 0 5,000
PNJ 32.75 32.5 32.75 33.45 31.8 -250 -0.76% 7,820,300 16,630,964 1,032.98 4.25 2,691,390 1,333,900
TCI 9.97 9.7 9.62 10.1 9.62 -270 -2.71% 30,500 1,121,523 69.66 96.04 1,200 0
SVD 4.4 4.12 4.12 4.12 4.12 -280 -6.36% 300 113,736 7.06 89.57 0 0
CSM 14.9 14.6 14.9 14.9 14.4 -300 -2.01% 579,600 1,512,929 93.97 35.52 18,700 27,570
HSL 8.4 8.1 8.2 8.5 8.1 -300 -3.57% 334,400 312,396 19.40 - 5,600 6,800
NAF 48.55 48.25 48.55 48.65 48.1 -300 -0.62% 406,000 2,952,031 183.36 18.80 42,100 82,410
TCT 18.05 17.75 18 18.05 17.75 -300 -1.66% 3,800 226,987 14.10 8.90 0 0
UIC 55.8 55.5 55.8 55.8 55.5 -300 -0.54% 500 460,650 28.61 4.54 0 500
MHC 8.65 8.31 8.06 9 8.05 -340 -3.93% 6,900 361,287 22.44 2.20 800 0
ASP 11.5 11.15 11.2 11.5 10.7 -350 -3.04% 538,100 416,336 25.86 29.81 4,800 4,200
GHC 24 23.65 23.8 23.95 23.5 -350 -1.46% 31,800 1,127,218 70.01 7.02 700 10,000
HU1 5.6 5.25 5.22 5.25 5.22 -350 -6.25% 2,000 131,250 8.15 13.93 0 0
AST 62.4 62 62.4 62.4 62 -400 -0.64% 7,700 2,790,000 173.29 11.57 7,500 0
TMP 46.5 46.1 47 47 46.1 -400 -0.86% 400 3,227,000 200.43 10.17 0 0
FUESSV50 29.8 29.38 29.63 29.64 29.38 -420 -1.41% 800 - - - 0 0
FUEFCV50 14.51 14 14.52 14.52 14 -510 -3.51% 2,000 - - - 0 0
MCM 26.9 26.35 26.8 26.95 26.3 -550 -2.04% 22,700 2,898,500 180.03 14.93 0 0
ACL 12.85 12.2 12.1 12.5 12.1 -650 -5.06% 6,900 611,940 38.01 17.86 100 0
C32 15.95 15.3 15.15 16.85 15.15 -650 -4.08% 3,300 459,892 28.56 8.77 0 0
VPD 21.5 20.85 20.8 20.9 20.8 -650 -3.02% 11,500 2,222,394 138.04 8.47 0 0
FUETPVND 10.91 10.15 10.15 10.15 10.15 -760 -6.97% 100 - - - 0 0
BWE 43.8 43 43.8 43.9 43 -800 -1.83% 309,100 9,456,932 587.39 11.50 200 23,600
VCF 290 289 289 290 289 -1,000 -0.34% 400 7,681,370 477.10 14.83 0 0
VJC 125.5 124.2 125 126.5 123.2 -1,300 -1.04% 1,067,400 95,521,346 5,933.00 33.32 81,400 52,500
SSC 23.65 22 22.05 24.45 22 -1,650 -6.98% 3,100 291,979 18.14 23.66 0 0
VCA 6 0 0 0.00% - 91,124 5.66 - 0 0
AAM 6.89 0 0 0.00% - 72,009 4.47 - 0 0
NVT 7.5 0 0 0.00% - 678,750 42.16 - 0 0
GTA 7.73 0 0 0.00% - 75,986 4.72 - 0 0
CMV 7.95 0 0 0.00% - 144,339 8.97 - 0 0
TPC 9.5 0 0 0.00% - 159,761 9.92 - 0 0
DTL 10.05 0 0 0.00% - 609,341 37.85 - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
SVT 10.8 0 0 0.00% - 186,959 11.61 - 0 0
FUEIP100 12.13 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
LM8 13 0 0 0.00% - 122,053 7.58 - 0 0
HTV 14.3 0 0 0.00% - 187,387 11.64 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
TVT 15.65 0 0 0.00% - 328,650 20.41 - 0 0
CCI 16 0 0 0.00% - 374,210 23.24 - 0 0
SC5 16 0 0 0.00% - 239,736 14.89 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.57 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SVC 17.5 0 0 0.00% - 1,632,186 101.38 - 0 0
DTT 18 0 0 0.00% - 146,733 9.11 - 0 0
LAF 19.9 0 0 0.00% - 303,038 18.82 - 0 0
ADP 22.75 0 0 0.00% - 524,157 32.56 - 0 0
L10 23.5 0 0 0.00% - 230,065 14.29 - 0 0
FDC 24.2 0 0 0.00% - 934,846 58.06 - 0 0
CVT 26.85 0 0 0.00% - 985,150 61.19 - 0 0
PNC 27.85 0 0 0.00% - 300,762 18.68 - 0 0
TNC 29.65 0 0 0.00% - 570,763 35.45 - 0 0
COM 30.6 0 0 0.00% - 432,091 26.84 - 0 0
S4A 31.5 0 0 0.00% - 1,329,300 82.57 - 0 0
TTE 33.95 0 0 0.00% - 967,249 60.08 - 0 0
TMS 35.1 0 0 0.00% - 6,062,562 376.56 - 0 0
CLW 38 0 0 0.00% - 494,000 30.68 - 0 0
SRC 39.9 0 0 0.00% - 1,455,621 90.41 - 0 0
TIX 40 0 0 0.00% - 1,200,000 74.53 - 0 0
VDP 40 0 0 0.00% - 883,336 54.87 - 0 0
BTT 42.5 0 0 0.00% - 573,750 35.64 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 853.79 - 0 0
PDN 95.5 0 0 0.00% - 5,306,536 329.60 - 0 0
合計 8,203,194,722 509,515.20 71,150,240 70,209,810
▼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