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

2026/09/15 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 1,811.15
+22.92/+1.28%
売買高（相対取引を含む） 642,481,052 株
（前日比 -22.03%）
値上がり銘柄数 244
値下がり銘柄数 91
変わらず銘柄数 94
総銘柄数 429
売買代金（相対取引を含む） 16,695,925 百万VND
（前日比 -14.55%）
前日終値 1788.23 (09/14) 
始値 1795.12
高値 1813.94
安値 1794.76
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) 96,203,580 66,507,000 29,696,580
VNX Allshare 2,858.36 +30.84 +1.09% VNSML 1,225.09 +11.66 +0.96% VN50Growth 1,022.01 +9.48 +0.94%
VN30 1,951.14 +22.57 +1.17% VNALL 1,819.52 +19.46 +1.08% VN Diamond 2,261.66 +32.93 +1.48%
VNMID 1,863.32 +20.45 +1.11% VNFIN Lead 2,780.17 +32.88 +1.2% VNMITECH 776.78 +11.84 +1.55%
VN100 1,846.98 +19.99 +1.09% VNFIN Select 2,909.33 +41.95 +1.46% VNDIVIDEND 895.88 +14.29 +1.62%
VNSHINE 829.44 +14.01 +1.72%
産業トレンド
+0.82 +0.56 +0.69 +1.05 +0.90 +0.77
+0.98 +0.91 +0.38 +0.39 +1.22 - -
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（2026/09/15 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
CRV 23.3 22.1 23.3 23.35 22.1 -1,200 -5.15% 6,600 15,191,537 909.67 195.58 0 0
GSP 9.68 9.86 9.68 9.87 9.68 +180 +1.86% 43,200 732,287 43.85 7.57 0 0
HTV 12.55 0 0 0.00% - 164,455 9.85 - 0 0
MHC 7.3 7.29 6.83 7.29 6.83 -10 -0.14% 6,200 332,779 19.93 1.93 300 600
PDV 8.34 8.52 8.33 8.7 8.32 +180 +2.16% 103,200 675,763 40.46 6.79 0 0
PJT 9.19 0 0 0.00% - 228,673 13.69 - 0 0
PVP 19.05 19.95 19.2 20.15 19.05 +900 +4.72% 2,167,200 2,068,864 123.88 11.27 165,800 138,300
PVT 22.7 22.8 22.6 23.35 22.25 +100 +0.44% 8,135,700 11,785,752 705.73 10.99 1,551,900 1,169,590
SKG 7.39 7.36 7.42 7.44 7.32 -30 -0.41% 10,100 489,423 29.31 10.21 0 0
VIP 9.63 9.68 9.65 9.7 9.65 +50 +0.52% 38,600 662,799 39.69 10.07 0 0
VOS 11.35 12.1 11.5 12.1 11.45 +750 +6.61% 1,819,600 1,694,000 101.44 5.56 39,100 9,700
VTO 10.3 10.45 10.4 10.5 10.3 +150 +1.46% 174,100 834,607 49.98 9.13 0 0
ASG 16 0 0 0.00% - 1,452,555 86.98 - 0 0
HVN 20.6 20.55 20.85 20.85 20.3 -50 -0.24% 1,266,600 63,941,288 3,828.82 6.97 97,000 921,600
VJC 122.9 124.4 123.3 124.5 122.9 +1,500 +1.22% 935,400 95,675,164 5,729.05 33.37 85,200 88,700
CLL 27 27.05 27 27.05 27 +50 +0.19% 900 919,700 55.07 9.79 0 800
DVP 73.4 73.4 72.7 73.6 72.7 0 0.00% 7,600 2,936,000 175.81 8.68 0 0
GMD 74.6 76.5 75 76.5 74.9 +1,900 +2.55% 835,700 33,116,277 1,983.01 19.93 246,100 170,700
HAH 44.95 46.5 44.15 46.7 44.15 +1,550 +3.45% 723,300 8,920,579 534.17 6.81 191,100 261,810
ILB 18.9 19 19 19.1 18.8 +100 +0.53% 9,200 725,790 43.46 7.20 1,000 0
NCT 84.1 84.1 83.8 84.2 83.8 0 0.00% 5,500 2,200,538 131.77 6.22 0 2,600
PDN 84.3 84.7 84.2 84.7 84 +400 +0.47% 800 4,706,425 281.82 11.52 0 0
QNP 31.3 30.95 30.1 30.95 30 -350 -1.12% 13,900 1,250,688 74.89 8.77 0 0
SCS 42.65 43.35 42.8 43.5 42.8 +700 +1.64% 140,900 4,469,285 267.62 6.10 6,400 52,900
SFI 27.4 0 0 0.00% - 675,329 40.44 - 0 0
SGN 52.5 52.5 52.4 52.8 51 0 0.00% 9,100 1,758,676 105.31 9.95 0 0
STG 35.95 37.8 35.5 38.35 35.5 +1,850 +5.15% 1,000 3,713,977 222.39 12.65 0 0
TCL 28.8 28.85 28.7 28.9 28.7 +50 +0.17% 6,000 870,071 52.10 6.61 0 1,300
TMS 34.15 34.9 34.9 34.9 34.9 +750 +2.2% 100 6,028,018 360.96 16.83 0 0
VNL 19.1 0 0 0.00% - 282,848 16.94 - 0 0
VSC 12.7 13.15 12.85 13.4 12.85 +450 +3.54% 6,135,600 4,922,970 294.79 14.32 442,600 176,900
VTP 48.65 49.5 48.7 49.9 48.7 +850 +1.75% 395,100 9,993,316 598.40 17.30 62,310 11,670
TCO 10.6 10.75 10.7 10.75 10.6 +150 +1.42% 546,400 616,197 36.90 9.02 10,000 2,800
VNS 6.15 6.15 6.15 6.21 6.15 0 0.00% 21,700 417,334 24.99 10.88 0 0
ACB 22.05 22.1 22.2 22.3 22 +50 +0.23% 6,877,300 128,277,725 7,681.30 7.31 3,473,000 2,951,900
BID 35.75 36.8 35.8 37 35.8 +1,050 +2.94% 5,810,000 267,906,400 16,042.30 9.75 3,790,460 378,900
BVB 11.15 11.15 11.1 11.25 11.1 0 0.00% 619,200 - - 15.95 0 0
CTG 29.85 30.55 30 30.65 30 +700 +2.35% 7,704,000 237,280,159 14,208.39 6.86 4,532,580 1,376,870
EIB 16 16.1 16.05 16.5 16.05 +100 +0.63% 6,973,500 29,989,802 1,795.80 26.39 1,073,500 1,105,200
EVF 11.65 11.5 11.55 11.65 11.4 -150 -1.29% 1,529,600 8,746,507 523.74 10.24 4,000 12,900
HDB 26.8 27.1 26.8 27.1 26.75 +300 +1.12% 7,863,900 135,642,988 8,122.33 7.56 3,782,600 671,200
KLB 11.85 12.05 11.85 12.15 11.85 +200 +1.69% 174,900 6,969,365 417.33 3.76 7,700 24,310
LPB 46 47.5 46.15 47.9 46.15 +1,500 +3.26% 1,992,500 141,895,900 8,496.76 12.42 435,500 159,100
MBB 19.7 20 19.75 20.15 19.75 +300 +1.52% 15,925,500 185,264,998 11,093.71 6.02 6,992,250 2,055,800
MSB 12.8 12.8 12.8 12.9 12.65 0 0.00% 2,244,600 39,936,000 2,391.38 7.10 1,546,000 886,300
NAB 11.15 11.25 11.2 11.3 11.2 +100 +0.9% 1,425,200 24,286,751 1,454.30 4.61 216,400 44,800
OCB 10.2 10.3 10.25 10.35 10.2 +100 +0.98% 913,000 31,543,854 1,888.85 6.89 7,900 21,630
SHB 11.4 11.55 11.45 11.55 11.35 +150 +1.32% 56,436,700 61,719,779 3,695.80 4.44 5,732,900 2,128,880
SSB 19.55 20.9 19.85 20.9 19.85 +1,350 +6.91% 6,514,300 72,497,920 4,341.19 11.12 5,186,500 760,400
STB 76.4 76 76.7 77 75.8 -400 -0.52% 2,216,700 143,276,394 8,579.42 24.13 144,940 1,009,000
TCB 31.85 32.2 31.85 32.4 31.85 +350 +1.1% 9,080,700 228,176,941 13,663.29 9.01 3,555,400 303,400
TPB 14 14.15 14 14.35 14 +150 +1.07% 16,853,100 39,252,763 2,350.46 5.30 1,555,400 2,076,430
VAB 9.02 9.05 9.02 9.05 8.91 +30 +0.33% 645,300 8,163,779 488.85 4.30 1,600 26,900
VBB 11 11 11 11 10.9 0 0.00% 9,600 - - 6.92 0 5,200
VCB 58.5 60 58.6 60 58.6 +1,500 +2.56% 9,547,200 501,340,506 30,020.39 15.57 4,886,250 1,052,080
VIB 13.25 13.5 13.4 13.6 13.35 +250 +1.89% 3,526,000 45,954,077 2,751.74 6.31 666,500 141,780
VPB 27.2 27.65 27.4 27.8 27.3 +450 +1.65% 22,318,600 219,372,988 13,136.11 9.14 7,688,200 5,948,580
AGR 12.65 12.65 12.75 12.75 12.6 0 0.00% 213,200 2,888,144 172.94 22.51 200 1,500
APG 4.54 4.55 4.54 4.66 4.51 +10 +0.22% 71,400 1,017,480 60.93 189.58 0 8,000
BSI 26.5 26.7 26.5 26.95 26.4 +200 +0.75% 359,900 7,206,371 431.52 13.27 14,400 46,700
CTS 21.45 21.7 21.45 21.8 21.45 +250 +1.17% 901,900 4,615,448 276.37 7.99 74,800 32,900
DSC 9.73 9.9 10.05 10.05 9.7 +170 +1.75% 16,700 2,756,870 165.08 7.81 0 1,300
DSE 21.75 22 21.8 22.1 21.8 +250 +1.15% 430,200 7,537,200 451.33 29.41 77,400 4,600
FTS 20.1 20.4 20.35 20.55 20.2 +300 +1.49% 578,200 7,775,373 465.59 17.57 0 36,510
HCM 24.75 25.15 24.8 25.3 24.75 +400 +1.62% 2,214,900 27,160,910 1,626.40 17.13 106,200 90,300
LPS 21.15 21.55 21.6 21.6 21.25 +400 +1.89% 575,300 - - 23.71 400 0
ORS 13 13.1 13.05 13.15 13 +100 +0.77% 1,673,200 8,173,495 489.43 37.22 0 7,000
SSI 20.3 20.65 20.3 20.75 20.25 +350 +1.72% 16,404,500 61,976,893 3,711.19 10.06 665,360 1,477,820
TCI 9.4 9.8 9.45 9.8 9.3 +400 +4.26% 73,400 1,133,085 67.85 97.03 0 1,300
TCX 38.2 38.6 38.5 38.9 38.2 +400 +1.05% 1,488,700 107,093,898 6,412.81 14.23 457,540 482,200
TVB 5.96 6 5.98 6.29 5.75 +40 +0.67% 19,700 654,729 39.21 31.41 0 0
TVS 14.15 14.35 14.15 14.55 14.1 +200 +1.41% 81,000 3,510,634 210.22 9.57 1,700 2,800
VCI 19.6 19.8 19.75 20.2 19.75 +200 +1.02% 6,922,100 22,814,192 1,366.12 10.68 289,400 2,002,800
VCK 28.4 28.5 28.5 29 28.15 +100 +0.35% 2,013,600 69,395,212 4,155.40 10.39 107,500 588,000
VDS 10.4 10.7 10.65 10.85 10.6 +300 +2.88% 888,300 2,910,400 174.28 10.15 0 3,500
VIX 12.6 12.9 12.65 13.35 12.65 +300 +2.38% 32,852,700 33,188,972 1,987.36 3.65 4,026,480 6,659,560
VND 14.6 14.7 14.7 15 14.6 +100 +0.68% 12,825,700 22,377,809 1,339.99 11.07 608,200 2,942,180
VPX 23.45 23.45 23.3 23.8 23.3 0 0.00% 610,600 43,968,750 2,632.86 10.19 36,400 133,300
FIT 2.88 2.91 2.88 2.91 2.81 +30 +1.04% 304,400 989,205 59.23 24.66 0 0
E1VFVN30 34.8 35 34.8 35 34.75 +200 +0.57% 425,400 - - - 101,400 266,810
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - 0 0
FUCVREIT 6.7 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.7 11.7 11.35 11.7 11.35 0 0.00% 8,200 - - - 3,100 0
FUEFCV50 15.15 15.15 15.13 15.15 15.13 0 0.00% 1,600 - - - 0 0
FUEIP100 13 13.25 13 13.3 13 +250 +1.92% 4,600 - - - 0 0
FUEKIV30 13.48 13.33 13.48 13.48 13.3 -150 -1.11% 1,500 - - - 300 950
FUEKIVFS 17.1 17.23 17.23 17.23 17.23 +130 +0.76% 100 - - - 100 100
FUEKIVND 12.51 12.35 12.35 12.35 12.35 -160 -1.28% 100 - - - 0 100
FUEMAV30 23.92 23.99 23.91 23.99 23.84 +70 +0.29% 3,500 - - - 441,250 8,020
FUEMAVND 14.15 14.27 13.61 14.27 13.61 +120 +0.85% 1,000 - - - 0 100
FUEMITEC 10.7 10.95 10.3 10.95 10.3 +250 +2.34% 1,100 - - - 0 0
FUEPHVNS 9.8 9.78 9.79 9.79 9.78 -20 -0.20% 424,500 - - - 0 0
FUESSV30 24.42 24.86 24.3 24.89 24.3 +440 +1.8% 15,600 - - - 1,300 10,030
FUESSV50 28.5 28.99 28.5 28.99 28.4 +490 +1.72% 16,000 - - - 3,300 200
FUESSVFL 28.65 28.79 28.11 28.79 28.11 +140 +0.49% 38,900 - - - 136,100 2,000
FUETCC50 14.15 14.33 14.95 14.95 14.3 +180 +1.27% 1,100 - - - 0 0
FUETPVND 10.24 9.9 9.9 9.9 9.9 -340 -3.32% 1,400 - - - 0 0
FUEVFVND 33.5 33.76 33.5 33.76 33.3 +260 +0.78% 367,600 - - - 103,600 321,800
FUEVN100 25.37 25.5 25.37 25.5 25.3 +130 +0.51% 47,500 - - - 19,600 22,000
FUEVN50G 11.8 11.79 11.8 11.8 11.79 -10 -0.08% 300 - - - 0 0
BIC 21.1 21.1 21.35 21.35 21.1 0 0.00% 111,500 4,263,615 255.31 7.75 3,000 1,300
BMI 13.35 13.55 13.85 13.85 13.35 +200 +1.5% 26,300 2,039,920 122.15 9.22 1,300 2,910
BVH 68 70.2 68 70.2 67 +2,200 +3.24% 1,229,800 52,111,058 3,120.42 18.37 509,700 45,700
MIG 15 16 15.1 16 15.1 +1,000 +6.67% 82,900 3,384,055 202.64 10.30 20,100 1,300
PGI 22.1 22.15 22.15 22.15 22.15 +50 +0.23% 200 2,456,364 147.09 10.00 0 200
BCE 5.46 5.49 5.62 5.62 5.44 +30 +0.55% 39,800 230,579 13.81 2.15 0 0
C47 8.95 0 0 0.00% - 325,263 19.48 - 0 0
CII 12.95 12.95 13 13.15 12.85 0 0.00% 6,652,800 8,702,210 521.09 66.07 6,040 36,850
CTI 15.5 15.5 15.15 16 15.15 0 0.00% 371,200 1,074,148 64.32 6.87 22,000 0
CTR 72.5 73 72.1 73.1 72.1 +500 +0.69% 131,200 9,351,996 560.00 13.92 19,400 2,120
DPG 27 27.2 26.55 27.2 26.55 +200 +0.74% 184,200 3,225,569 193.15 8.48 22,100 100
HAS 10.2 10.6 9.5 10.65 9.49 +400 +3.92% 1,900 82,680 4.95 - 0 500
HTI 18.4 18.55 18.5 18.55 18.45 +150 +0.82% 13,600 462,808 27.71 2.78 0 0
HUB 11.2 11.2 11.15 11.2 11.1 0 0.00% 10,600 338,720 20.28 5.11 0 0
LCG 6.68 6.72 6.68 6.78 6.68 +40 +0.6% 570,100 1,388,366 83.14 9.84 0 0
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
MDG 37 36.5 36.1 36.5 36 -500 -1.35% 17,500 376,855 22.57 8.75 0 0
NHA 6.98 6.55 7 7.03 6.5 -430 -6.16% 146,800 466,798 27.95 3.87 0 0
PC1 20.25 20.05 20 20.4 20 -200 -0.99% 858,300 8,246,271 493.79 8.97 113,800 340
PTC 5.54 5.89 5.54 5.89 5.5 +350 +6.32% 400 189,609 11.35 3.88 0 0
VCG 14.4 14.5 14.5 14.75 14.15 +100 +0.69% 1,675,600 10,123,556 606.20 2.56 138,000 12,300
CCC 6.6 6.6 6.6 6.6 6.6 0 0.00% 800 270,963 16.23 6.69 0 0
CDC 19.1 19.25 19 19.4 19 +150 +0.79% 119,300 2,031,747 121.66 54.38 26,200 1,700
CIG 7.17 7.59 7 7.59 7 +420 +5.86% 189,800 387,393 23.20 3.41 0 0
CTD 58 58.3 58.8 58.8 57.9 +300 +0.52% 198,500 6,519,294 390.38 12.79 14,100 13,900
DC4 6.47 6.5 6.5 6.6 6.43 +30 +0.46% 30,400 702,381 42.06 3.20 1,000 0
HU1 6.05 0 0 0.00% - 151,250 9.06 - 0 0
PHC 4.04 4.12 4.09 4.15 4.04 +80 +1.98% 60,800 208,810 12.50 9.43 0 0
SC5 16.65 0 0 0.00% - 249,475 14.94 - 0 0
THG 28.9 28.7 28.5 28.9 28.5 -200 -0.69% 11,200 1,009,180 60.43 6.06 0 0
TSA 15.7 15.6 15.7 15.75 15.6 -100 -0.64% 14,300 643,110 38.51 22.16 1,600 0
FCN 11 10.9 10.95 10.95 10.7 -100 -0.91% 477,900 1,716,085 102.76 54.23 25,800 20,300
HHV 9.3 9.35 9.21 9.39 9.21 +50 +0.54% 1,591,000 5,371,686 321.66 7.53 48,100 25,410
HVH 10.8 10.8 10.75 10.8 10.45 0 0.00% 293,400 774,822 46.40 11.21 0 3,600
REE 45 45.3 45.25 45.5 45 +300 +0.67% 280,900 28,239,976 1,691.02 9.70 117,510 0
SRF 6.9 7.1 6.54 7.29 6.54 +200 +2.9% 9,400 239,886 14.36 12.01 0 0
BMC 10.85 10.95 10.8 10.95 10.75 +100 +0.92% 10,800 135,699 8.13 17.22 0 0
DHA 52 52.2 52 52.6 51.9 +200 +0.38% 9,200 768,440 46.01 7.00 0 0
DHM 6.99 6.95 6.99 6.99 6.51 -40 -0.57% 10,100 240,023 14.37 41.62 0 0
FCM 2.96 2.93 2.96 2.96 2.89 -30 -1.01% 52,500 135,444 8.11 8.03 200 1,200
KSB 12.95 13.15 12.75 13.15 12.75 +200 +1.54% 378,800 1,504,935 90.12 11.19 14,200 3,800
NNC 36.95 37.75 36 37.8 36 +800 +2.17% 54,600 827,480 49.55 6.15 0 0
PVD 18.95 19.65 18.95 19.95 18.8 +700 +3.69% 12,989,700 18,230,134 1,091.62 12.75 821,300 890,670
TNT 9.9 9.97 9.98 9.98 9.53 +70 +0.71% 1,800 508,470 30.45 37.20 0 0
DAH 2.2 2.23 2.17 2.24 2.14 +30 +1.36% 52,700 187,766 11.24 - 0 0
DSN 36.7 36.8 36.5 36.9 36.5 +100 +0.27% 1,200 444,655 26.63 6.46 0 0
NVT 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 100 642,550 38.48 36.60 0 0
TCT 17.9 17.85 17.85 17.85 17.85 -50 -0.28% 200 228,266 13.67 8.95 0 0
VNG 5.62 5.89 5.94 5.94 5.89 +270 +4.8% 200 572,959 34.31 87.91 0 0
SVT 9.49 9.01 9.48 9.48 8.99 -480 -5.06% 3,700 155,972 9.34 5.81 0 0
TNH 7.81 7.7 7.82 7.89 7.69 -110 -1.41% 310,600 1,276,097 76.41 - 128,100 90,700
HID 4.63 4.95 4.8 4.95 4.7 +320 +6.91% 589,900 379,944 22.75 - 0 3,300
TV2 25.7 25.75 25.35 26 25.35 +50 +0.19% 70,100 1,738,799 104.12 18.38 11,300 14,700
ADG 8 8 8 8 8 0 0.00% 300 171,044 10.24 9.10 200 0
BWE 41.85 42 41.85 42.1 41.55 +150 +0.36% 12,900 9,237,003 553.11 11.23 3,500 4,300
CLW 44.8 0 0 0.00% - 582,400 34.87 - 0 0
TDW 43.75 0 0 0.00% - 371,875 22.27 - 0 0
VSI 18.5 18.05 18.05 18.05 18.05 -450 -2.43% 800 238,260 14.27 7.33 0 0
ABR 10.2 10.5 10.2 10.5 10.2 +300 +2.94% 400 210,000 12.57 14.09 0 0
TDM 59 59 57.1 59.9 57.1 0 0.00% 1,300 6,554,900 392.51 33.75 200 0
VPL 84.2 85.6 84.3 85.6 83.3 +1,400 +1.66% 1,185,700 160,709,752 9,623.34 138.51 815,100 142,500
AAN 16 16.05 15.95 16.05 15.9 +50 +0.31% 325,500 1,470,982 88.08 12.94 0 0
ABS 2.88 2.88 2.9 2.92 2.88 0 0.00% 182,900 230,400 13.80 - 0 0
AFX 9.8 9.8 9.8 9.95 9.78 0 0.00% 122,100 343,000 20.54 7.25 0 0
BKG 1.85 1.84 1.85 1.85 1.73 -10 -0.54% 380,400 131,761 7.89 13.05 0 0
CMV 8.98 0 0 0.00% - 163,040 9.76 - 0 0
CRC 5.17 5.16 5.17 5.17 5.1 -10 -0.19% 131,800 550,572 32.97 5.80 300 0
DGW 46 46.3 45.6 46.7 45.4 +300 +0.65% 1,622,400 10,341,614 619.26 18.58 976,300 456,000
DXV 3.36 0 0 0.00% - 33,264 1.99 - 0 0
EVG 4.05 4.01 3.94 4.08 3.94 -40 -0.99% 264,600 906,307 54.27 10.96 18,000 11,200
JVC 2.85 2.82 2.8 2.88 2.78 -30 -1.05% 146,900 317,250 19.00 6.35 23,700 0
NO1 4 3.98 3.9 3.99 3.89 -20 -0.50% 3,000 97,907 5.86 12.52 0 0
PET 36.9 37.9 36.9 37.9 36 +1,000 +2.71% 256,000 5,864,788 351.18 16.45 0 1,400
PIT 9.1 9.73 9.1 9.73 9.1 +630 +6.92% 11,700 138,265 8.28 - 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 300 126,188 7.56 9.63 0 0
SVD 4.7 5.02 4.7 5.02 4.7 +320 +6.81% 29,600 138,582 8.30 109.13 0 0
TNI 5.48 5.56 5.48 5.66 5.48 +80 +1.46% 943,800 291,900 17.48 6.67 6,300 2,600
TSC 1.88 1.89 1.88 1.91 1.87 +10 +0.53% 107,700 372,063 22.28 - 0 0
VPG 1.54 1.53 1.59 1.59 1.5 -10 -0.65% 82,300 135,276 8.10 - 0 0
CTF 21.15 21.2 21.35 21.35 20.75 +50 +0.24% 331,400 2,027,862 121.43 223.16 0 20,900
HAX 8.26 8.23 8.18 8.28 8.05 -30 -0.36% 160,800 884,229 52.95 283.79 200 1,400
HHS 9.8 9.95 9.7 9.95 9.7 +150 +1.53% 663,300 4,298,260 257.38 1.13 9,500 4,200
HTL 22.3 22.3 22.65 22.65 22 0 0.00% 2,200 267,600 16.02 10.76 100 0
SVC 16.75 16.5 15.7 16.5 15.7 -250 -1.49% 200 1,538,919 92.15 3.44 0 0
TCH 11.45 11.6 11.4 11.65 11.4 +150 +1.31% 2,971,900 11,638,429 696.91 44.44 165,500 76,700
AST 63.7 63.1 64.5 64.5 62.8 -600 -0.94% 18,800 3,407,396 204.04 11.77 13,700 500
BTT 40 0 0 0.00% - 540,000 32.34 - 0 0
DMX 70 71.5 70 72 69.9 +1,500 +2.14% 748,400 - - 13.57 381,100 723,100
FRT 133 129 131.6 136 129 -4,000 -3.01% 285,700 23,067,142 1,381.27 27.72 49,100 179,910
MWG 69.8 71.2 69.8 71.2 69.8 +1,400 +2.01% 1,893,100 105,069,419 6,291.58 14.91 314,200 314,300
PNC 25.9 0 0 0.00% - 279,703 16.75 - 0 0
ST8 1.98 2 1.99 2 1.91 +20 +1.01% 78,700 51,442 3.08 - 0 0
ASP 15.2 15.5 15 15.6 15 +300 +1.97% 285,800 578,763 34.66 41.44 3,700 0
COM 24.95 0 0 0.00% - 352,310 21.10 - 0 0
PLX 35.25 37.35 35.4 37.5 35.3 +2,100 +5.96% 11,244,000 47,456,620 2,841.71 25.37 1,646,700 74,200
SFC 16.5 17 17 17 17 +500 +3.03% 3,000 191,955 11.49 9.68 0 0
YEG 6.89 7 6.8 7 6.78 +110 +1.6% 572,600 1,436,585 86.02 16.59 2,600 700
CMG 22.5 22.8 22.55 23.65 22.55 +300 +1.33% 124,400 5,309,936 317.96 12.85 31,740 19,200
ELC 13.3 13.35 13.3 13.35 13 +50 +0.38% 314,500 1,469,404 87.99 10.30 24,500 600
FPT 72.4 72.7 72.7 73.4 72.5 +300 +0.41% 3,977,500 124,631,531 7,462.97 13.94 1,950,140 825,400
ICT 17 17 17 17 17 0 0.00% 3,700 547,145 32.76 17.21 0 0
ITD 11.55 11.15 11.5 11.5 11.15 -400 -3.46% 1,300 344,346 20.62 4.10 0 0
SGT 8.35 8.78 8.85 8.85 8.78 +430 +5.15% 1,100 1,299,468 77.81 3.90 0 0
DBD 46.85 47 45.55 47 45.55 +150 +0.32% 5,500 4,440,995 265.93 17.58 0 0
DBT 13.1 13 13.1 13.1 13 -100 -0.76% 1,100 285,574 17.10 21.17 0 0
DCL 38 38.95 38.2 39 36.65 +950 +2.5% 2,271,900 2,844,948 170.36 145.88 0 0
DHG 90.1 90.5 90.5 90.8 89.6 +400 +0.44% 12,200 11,832,519 708.53 14.35 900 100
DMC 58 57.5 57.5 57.5 57.5 -500 -0.86% 500 1,996,829 119.57 11.84 0 0
IMP 36.2 37.9 38.2 38.2 36.25 +1,700 +4.7% 600 5,836,940 349.52 19.18 0 0
OPC 19.95 20 19.95 20 19.95 +50 +0.25% 4,300 1,498,783 89.75 13.00 0 0
SPM 8.21 8.78 7.7 8.78 7.67 +570 +6.94% 1,100 120,901 7.24 - 0 0
TRA 37 37 36.4 37 36.15 0 0.00% 3,100 3,067,340 183.67 7.07 0 0
VDP 24.8 24 24 24 24 -800 -3.23% 200 530,001 31.74 8.31 0 0
VMD 13.5 13.55 13.55 13.55 13.55 +50 +0.37% 100 209,216 12.53 4.94 0 0
ADP 23.5 23.55 24 24 23.55 +50 +0.21% 1,000 542,588 32.49 7.10 0 0
CSV 20.25 20.8 20.15 20.8 20.15 +550 +2.72% 156,400 2,298,398 137.63 12.22 34,100 4,400
DGC 37.4 36.05 37.2 37.2 36 -1,350 -3.61% 1,227,700 13,691,012 819.82 4.87 18,700 332,500
LIX 24.4 24.6 24.2 24.8 24.2 +200 +0.82% 6,700 1,594,080 95.45 8.89 1,900 0
VFG 43.7 43.6 43.65 43.65 43.45 -100 -0.23% 3,100 1,818,670 108.90 5.67 900 0
VPS 8.45 8.4 8.41 8.41 8.4 -50 -0.59% 15,400 205,471 12.30 8.78 0 0
L10 23 23.9 23 23.9 23 +900 +3.91% 200 233,981 14.01 6.21 0 0
LM8 14.8 0 0 0.00% - 138,952 8.32 - 0 0
SBG 13.7 14 13.65 14.05 13.55 +300 +2.19% 284,200 839,999 50.30 18.25 34,800 0
VVS 83.4 83.6 84 84.5 83 +200 +0.24% 61,700 3,598,980 215.51 5.60 7,500 1,800
SHA 3.86 3.9 3.9 3.9 3.9 +40 +1.04% 100 136,963 8.20 8.18 0 0
BRC 10.95 11 11.1 11.1 11 +50 +0.46% 200 136,125 8.15 6.55 0 0
CSM 12.5 12.65 12.6 13 12.45 +150 +1.2% 16,200 1,310,860 78.49 30.78 0 5,500
DRC 9.8 9.9 9.78 9.9 9.78 +100 +1.02% 119,000 1,528,850 91.55 12.91 0 3,630
GVR 29.95 30.95 30.5 31.15 30.2 +1,000 +3.34% 1,806,000 123,800,000 7,413.17 24.76 0 20,700
SRC 35.5 35.5 35.5 35.6 35.5 0 0.00% 2,800 1,295,101 77.55 40.48 0 0
LSS 7.9 7.9 7.65 7.9 7.65 0 0.00% 11,800 711,210 42.59 5.83 0 0
SBT 22.9 23 22.9 23.05 22.8 +100 +0.44% 1,083,800 21,496,586 1,287.22 27.58 87,800 15,800
ANT 18 18 18 18.1 17.7 0 0.00% 2,600 529,350 31.70 3.06 0 0
BHN 27.8 28.5 28.65 28.65 28.15 +700 +2.52% 2,800 6,606,300 395.59 14.14 0 0
DBC 15.85 16 15.8 16.05 15.8 +150 +0.95% 852,600 6,896,744 412.98 4.09 0 3,300
KDC 51.3 51.3 51.5 51.5 50.7 0 0.00% 65,500 14,176,514 848.89 28.45 200 13,300
LAF 19 0 0 0.00% - 289,332 17.33 - 0 0
MCH 141.9 143 142 143.1 141.6 +1,100 +0.78% 652,500 186,958,908 11,195.14 25.73 469,910 112,900
MCM 26.1 26.45 26 26.55 26 +350 +1.34% 16,500 2,909,500 174.22 14.99 1,600 0
MSN 66.6 67.4 66.6 67.4 66.4 +800 +1.2% 2,104,100 98,429,249 5,893.97 24.87 486,800 252,370
NAF 48 48 48 48.05 47.8 0 0.00% 342,700 2,936,736 175.85 18.71 0 215,600
PAN 18.3 18.45 18.3 18.45 18.2 +150 +0.82% 288,400 4,624,920 276.94 6.02 166,900 170,200
SAB 44.75 44.55 44.75 45.45 44.55 -200 -0.45% 710,700 57,138,154 3,421.45 13.31 384,300 206,100
SMB 40.05 40.15 40.5 40.5 40.15 +100 +0.25% 5,600 1,198,343 71.76 7.83 0 1,400
VCF 297 296 296.5 296.5 293 -1,000 -0.34% 300 7,867,424 471.10 15.19 0 0
VNM 59.3 59.7 59.5 60.2 59.4 +400 +0.67% 1,835,300 124,770,340 7,471.28 14.82 567,210 537,150
BSR 28.5 30.45 28.65 30.45 28.25 +1,950 +6.84% 23,749,800 152,472,275 9,130.08 29.28 5,715,300 398,440
ACC 4.29 4.3 4.34 4.37 4.28 +10 +0.23% 146,200 451,500 27.04 8.67 0 0
HT1 12 12 12 12.15 11.95 0 0.00% 201,000 4,579,079 274.20 16.74 50,300 0
AAT 2.07 2.09 2.09 2.09 2.05 +20 +0.97% 17,600 148,012 8.86 6.24 0 0
ADS 8 7.98 8 8 7.8 -20 -0.25% 38,800 609,630 36.50 6.30 0 0
EVE 8.32 8.31 8.31 8.31 8.31 -10 -0.12% 100 348,852 20.89 8.90 0 0
GIL 7.55 7.61 7.6 7.7 7.56 +60 +0.79% 125,000 773,147 46.30 23.93 9,000 0
HTG 33.3 33.5 33.7 33.9 33.5 +200 +0.6% 4,600 1,447,280 86.66 4.47 0 0
KMR 2.28 2.27 2.28 2.28 2.24 -10 -0.44% 4,300 129,113 7.73 25.80 0 0
MSH 29.8 30.1 29.9 30.1 29.8 +300 +1.01% 50,800 3,386,883 202.81 5.52 3,700 9,900
STK 7.79 7.78 7.5 7.79 7.5 -10 -0.13% 26,900 1,199,170 71.81 21.79 0 0
TCM 16.5 16.4 16.25 16.45 16.15 -100 -0.61% 744,700 1,929,273 115.53 7.59 0 500
TVT 14.6 0 0 0.00% - 306,600 18.36 - 0 0
C32 15.75 0 0 0.00% - 473,418 28.35 - 0 0
LBM 27.95 27.9 27.95 28.1 27.75 -50 -0.18% 6,700 1,395,000 83.53 7.85 900 0
TLD 8.19 8.16 8.19 8.19 8.16 -30 -0.37% 11,100 634,369 37.99 9.58 0 0
PNJ 35.9 37.2 35.55 37.55 35.55 +1,300 +3.62% 3,430,700 19,036,057 1,139.88 4.86 1,852,310 264,000
SBV 6.28 0 0 0.00% - 180,174 10.79 - 0 0
TLG 51.9 53.5 51.9 53.9 51.9 +1,600 +3.08% 325,800 5,164,266 309.24 13.40 24,900 7,260
YBM 10 0 0 0.00% - 321,745 19.27 - 0 0
CVT 26.65 0 0 0.00% - 977,812 58.55 - 0 0
GMH 6.86 6.8 6.8 6.8 6.8 -60 -0.87% 200 112,200 6.72 6.30 0 0
RYG 8.25 8.45 8.25 8.45 7.9 +200 +2.42% 9,900 380,250 22.77 10.18 0 0
TCR 2.15 2.1 2.12 2.12 2.1 -50 -2.33% 1,700 21,768 1.30 47.73 0 0
VGC 38.3 39.8 40.5 40.5 39.1 +1,500 +3.92% 208,900 17,844,330 1,068.52 12.72 42,800 11,100
CLC 54 54 54 54 54 0 0.00% 300 1,415,209 84.74 7.77 0 0
DTL 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 200 660,878 39.57 - 0 0
HMC 10.7 10.75 10.75 10.75 10.75 +50 +0.47% 300 293,475 17.57 9.40 0 0
HPG 20.9 21.2 21 21.2 21 +300 +1.44% 11,937,200 178,990,848 10,718.01 10.75 1,368,640 3,203,780
HSG 10.1 10.15 10.1 10.25 10 +50 +0.5% 3,480,800 8,193,716 490.64 8.93 103,400 110,510
NKG 10.1 10.1 10 10.3 10 0 0.00% 2,210,900 4,972,472 297.75 22.35 44,600 59,100
SHI 14.45 14.45 14.45 14.45 14.4 0 0.00% 286,100 2,455,771 147.05 48.82 1,700 0
SMC 9.81 10 9.82 10 9.8 +190 +1.94% 112,400 736,068 44.08 4.09 3,000 0
TLH 3.66 3.65 3.66 3.66 3.52 -10 -0.27% 89,800 409,968 24.55 81.11 0 6,800
VCA 6.49 6.45 6.04 6.45 6.04 -40 -0.62% 300 97,958 5.87 - 0 0
DQC 9.4 9.68 9.67 9.68 9.65 +280 +2.98% 4,000 266,762 15.97 78.70 0 0
RAL 74.4 74.9 74.8 75.5 74.8 +500 +0.67% 1,200 1,763,702 105.61 4.88 0 300
GEE 57.7 61.7 57 61.7 57 +4,000 +6.93% 2,255,500 39,518,801 2,366.40 6.92 493,900 59,030
GEX 22.3 23 22.75 23.8 22.65 +700 +3.14% 11,464,600 30,094,841 1,802.09 14.04 1,426,950 1,343,790
PAC 13.8 14.2 13.9 14.2 13.8 +400 +2.9% 153,000 1,088,822 65.20 9.35 24,000 0
SAM 6.08 6.2 6.05 6.2 6.03 +120 +1.97% 236,300 2,355,758 141.06 24.70 1,700 7,800
TYA 16.85 16.85 16.8 16.85 16.8 0 0.00% 800 103,213 6.18 4.50 600 0
VTB 13.1 13.1 13 13.1 13 0 0.00% 5,000 141,539 8.48 9.08 0 0
DHC 36.5 37.1 36.7 37.6 36.45 +600 +1.64% 955,200 3,941,861 236.04 9.30 156,700 252,400
HAP 7.38 7.35 7.21 7.35 7.05 -30 -0.41% 126,700 815,426 48.83 - 0 0
HHP 17 17.05 17 17.05 16.85 +50 +0.29% 565,800 1,475,752 88.37 34.17 23,400 6,800
MZG 12.1 12.2 12.1 12.6 11.7 +100 +0.83% 1,695,500 1,563,516 93.62 11.04 131,500 62,000
VID 4.49 4.45 4.35 4.45 4.3 -40 -0.89% 600 181,721 10.88 404.55 0 0
BFC 46.2 47.9 45.45 48 45.45 +1,700 +3.68% 137,200 2,738,347 163.97 9.82 47,600 1,000
DCM 32.45 33.8 32.4 33.95 32.3 +1,350 +4.16% 4,913,100 17,893,720 1,071.48 10.55 685,200 181,400
DPM 22.05 23.05 22.15 23.2 22.1 +1,000 +4.54% 5,203,800 15,672,272 938.46 16.15 947,300 111,000
SFG 10.05 10.35 10.65 10.65 9.9 +300 +2.99% 1,200 495,737 29.68 15.47 0 0
AAA 7.39 7.44 7.5 7.6 7.38 +50 +0.68% 2,316,300 2,929,446 175.42 7.70 70,900 116,000
APH 6.7 6.97 7.13 7.13 6.82 +270 +4.03% 820,500 1,699,873 101.79 10.39 0 0
BMP 138.2 147.6 138.2 147.6 138.2 +9,400 +6.8% 113,300 12,082,674 723.51 9.83 83,300 6,700
DTT 15.8 0 0 0.00% - 128,799 7.71 - 0 0
HCD 6.35 6.38 6.34 6.5 6.3 +30 +0.47% 19,200 294,742 17.65 11.77 0 0
HII 10.95 10.95 11.5 11.5 10.7 0 0.00% 808,900 806,610 48.30 15.89 27,300 104,700
NHH 9.82 9.88 9.99 9.99 9.75 +60 +0.61% 39,200 1,116,084 66.83 7.68 1,400 0
PLP 4.01 3.95 3.73 4.06 3.73 -60 -1.50% 1,953,700 355,499 21.29 9.61 1,400 0
TDP 33.9 33.9 33.9 34.55 33.3 0 0.00% 330,100 3,176,416 190.20 30.96 17,500 10,500
TPC 13.7 13.6 13.6 13.6 13.6 -100 -0.73% 400,000 228,711 13.70 38.97 0 0
MCP 27.8 27.85 27.8 27.9 27.7 +50 +0.18% 45,300 553,328 33.13 59.76 0 0
ACG 32 32 31.3 32.2 30.8 0 0.00% 45,600 4,825,214 288.93 9.58 0 0
DLG 2.02 2.03 2.02 2.07 2.01 +10 +0.5% 507,900 607,599 36.38 1.67 28,300 0
GDT 15.8 15.75 15.8 15.85 15.75 -50 -0.32% 10,500 388,241 23.25 5.38 3,200 0
GTA 8.64 0 0 0.00% - 84,931 5.09 - 0 0
NHT 11.25 11.3 11.25 11.3 11.25 +50 +0.44% 1,600 271,242 16.24 5.62 0 0
PTB 30 29.7 30 30 29.1 -300 -1.00% 142,000 2,982,090 178.57 4.00 29,800 82,830
SAV 12.35 0 0 0.00% - 342,471 20.51 - 0 0
TTF 1.42 1.49 1.4 1.5 1.4 +70 +4.93% 878,800 586,363 35.11 55.19 18,400 6,100
TMT 10.7 10.55 10.5 10.75 10.2 -150 -1.40% 8,700 389,063 23.30 6.19 0 0
CNG 22 22.35 21.2 22.35 21.2 +350 +1.59% 1,700 784,469 46.97 14.48 0 0
GAS 85.7 91.4 86.5 91.5 85.3 +5,700 +6.65% 3,733,200 220,543,608 13,206.20 19.67 972,480 420,250
PGC 14.75 14.85 14.8 14.9 14.5 +100 +0.68% 80,200 896,038 53.65 12.31 0 14,400
PGD 22 0 0 0.00% - 2,177,941 130.42 - 0 0
PMG 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 4,700 291,919 17.48 14.13 0 0
TDG 2.22 2.24 2.27 2.27 2.16 +20 +0.9% 8,800 54,233 3.25 9.49 0 0
GEG 12.4 12.35 12.3 12.4 12.3 -50 -0.40% 93,300 5,344,049 320.00 7.11 0 10,400
KHP 9.4 9.42 9.31 9.6 9.25 +20 +0.21% 25,400 585,797 35.08 10.03 0 5,050
TBC 31.55 31.55 31.7 31.7 31.55 0 0.00% 400 2,003,425 119.97 10.42 300 400
BTP 7.16 7.28 7.16 7.31 7.16 +120 +1.68% 63,300 440,335 26.37 10.34 0 0
CHP 25.9 26 25.9 26 25.75 +100 +0.39% 1,500 4,099,110 245.46 9.35 0 0
DRL 42.4 42.4 42 42.4 41.6 0 0.00% 1,800 402,800 24.12 9.00 0 0
GHC 24.8 24.9 24.8 24.95 24.55 +100 +0.4% 3,200 1,186,796 71.07 7.40 800 0
HNA 21.1 22 21.15 22 21.15 +900 +4.27% 400 5,175,109 309.89 10.87 0 0
NT2 20.25 20.5 20.25 20.5 20.2 +250 +1.23% 428,100 5,901,459 353.38 5.35 200 178,300
PGV 21.3 21.9 21.9 21.9 21.9 +600 +2.82% 100 24,603,950 1,473.29 6.61 0 0
POW 12.4 12.45 12.45 12.5 12.3 +50 +0.4% 4,470,900 38,194,679 2,287.11 14.29 370,100 863,800
PPC 8.77 8.75 8.77 8.8 8.75 -20 -0.23% 71,100 2,805,364 167.99 16.99 0 0
S4A 31.5 0 0 0.00% - 1,329,300 79.60 - 0 0
SBA 24.8 24.7 24.7 24.7 24.7 -100 -0.40% 100 1,494,060 89.46 8.81 0 0
SHP 31 31 31 31 31 0 0.00% 4,300 3,137,397 187.87 10.94 0 0
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 27,400 959,081 57.43 5.97 0 15,320
TMP 53.7 0 0 0.00% - 3,759,000 225.09 - 0 0
TTA 11.05 11 11 11.2 10.8 -50 -0.45% 300,400 1,964,150 117.61 10.53 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
VPD 20.4 20.5 20.6 20.95 20.5 +100 +0.49% 11,400 2,185,087 130.84 8.33 200 0
VSH 41.2 41.2 41.2 41.3 40.6 0 0.00% 8,400 9,733,139 582.82 11.28 200 200
AAM 7.48 7.79 7.39 7.79 7.39 +310 +4.14% 400 81,415 4.88 46.37 0 0
ABT 50.3 50.3 50.1 50.6 50.1 0 0.00% 2,000 592,396 35.47 4.47 0 0
ACL 11 11 10.55 11.45 10.55 0 0.00% 9,900 551,749 33.04 16.11 0 0
ANV 15.3 15.95 15.25 16.2 15.25 +650 +4.25% 597,000 4,246,779 254.30 4.25 109,500 93,800
CMX 4.56 4.62 4.56 4.63 4.56 +60 +1.32% 67,000 470,773 28.19 7.00 600 0
DAT 8 7.77 7.9 7.9 7.77 -230 -2.88% 3,000 537,904 32.21 7.49 0 0
FMC 33.1 33.45 33 33.5 33 +350 +1.06% 3,600 2,187,258 130.97 6.27 100 200
IDI 4.7 4.72 4.7 4.8 4.67 +20 +0.43% 47,900 1,289,375 77.21 10.06 0 0
VHC 50.3 50.7 50.3 51 50.3 +400 +0.8% 182,300 10,619,275 635.88 8.02 40,300 101,800
DPR 37 37.75 37.15 37.9 37 +750 +2.03% 211,700 3,279,944 196.40 11.35 34,200 7,600
HRC 32.5 33.8 34.45 34.45 30.5 +1,300 +4% 600 1,020,984 61.14 29.06 0 0
PHR 31.1 31.4 30.95 31.8 30.9 +300 +0.96% 558,300 4,254,675 254.77 9.68 0 278,000
TNC 27.95 26.75 27.95 27.95 26.75 -1,200 -4.29% 300 514,938 30.83 14.06 0 0
TRC 20.15 21.55 21.55 21.55 21.1 +1,400 +6.95% 610,500 646,500 38.71 2.53 0 0
BAF 31.85 32.1 31.85 32.15 31.8 +250 +0.78% 1,536,800 11,710,879 701.25 64.33 66,300 40,400
HAG 13.75 14 13.7 14 13.55 +250 +1.82% 1,718,600 17,743,590 1,062.49 - 0 9,900
HPA 26.7 26.85 26.55 27 26.55 +150 +0.56% 48,300 7,652,250 458.22 4.59 300 0
HSL 9.19 8.87 9.19 9.19 8.87 -320 -3.48% 160,900 342,093 20.48 - 7,300 300
NSC 64.5 0 0 0.00% - 1,133,556 67.88 - 0 0
SSC 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 400 285,343 17.09 23.12 0 0
AGG 10.15 10.1 10.1 10.15 9.97 -50 -0.49% 349,000 1,831,938 109.70 4.33 9,700 400
ASM 5.09 5.21 5.09 5.24 5.09 +120 +2.36% 104,700 2,121,482 127.03 52.10 0 9,300
BCM 39 40 39 40 39 +1,000 +2.56% 438,700 41,400,000 2,479.04 12.31 27,300 11,000
CCI 17.65 17.65 17.65 17.65 17.65 0 0.00% 600 412,801 24.72 7.29 0 0
CCL 3.48 3.41 3.37 3.49 3.37 -70 -2.01% 33,900 223,486 13.38 7.95 0 0
CKG 5.6 5.85 5.57 5.85 5.56 +250 +4.46% 7,500 946,574 56.68 8.50 0 0
CRE 6.2 6.28 6.2 6.3 6.09 +80 +1.29% 172,700 2,911,901 174.37 39.75 6,000 7,100
D2D 30.15 30.3 30.2 30.45 30.1 +150 +0.5% 66,900 916,870 54.90 4.03 0 0
DIG 10 10 9.95 10.1 9.94 0 0.00% 2,291,000 7,964,312 476.90 10.12 100 29,900
DRH 1.6 1.68 1.6 1.71 1.6 +80 +5% 126,700 207,829 12.44 - 0 0
DTA 3.4 3.4 3.42 3.42 3.2 0 0.00% 1,000 66,315 3.97 309.09 0 0
DXG 10.75 10.75 10.75 10.85 10.6 0 0.00% 5,332,600 13,632,128 816.30 50.23 45,300 49,900
DXS 5.6 5.48 5.5 5.61 5.44 -120 -2.14% 1,030,800 3,173,485 190.03 9.30 0 0
FDC 22.65 0 0 0.00% - 874,969 52.39 - 0 0
FIR 2.85 2.84 2.72 2.95 2.7 -10 -0.35% 182,300 200,702 12.02 101.43 0 0
GEL 25.6 27.35 25.7 27.35 25.7 +1,750 +6.84% 2,081,000 24,341,500 1,457.57 44.98 1,020,900 50,000
HAR 2.49 2.49 2.49 2.49 2.4 0 0.00% 30,900 238,253 14.27 13.91 0 0
HDC 11.25 11.3 11.1 11.35 11.1 +50 +0.44% 755,300 2,595,751 155.43 3.18 42,400 82,800
HDG 15.6 15.85 15.6 15.85 15.6 +250 +1.6% 629,500 6,450,274 386.24 7.61 37,600 110,700
HPX 3.99 4.01 3.99 4.01 3.96 +20 +0.5% 606,300 1,219,716 73.04 10.34 4,500 900
HQC 1.91 1.94 1.92 1.95 1.91 +30 +1.57% 2,087,600 1,118,603 66.98 15.90 19,000 7,700
HTN 6.64 6.62 6.75 6.75 6.6 -20 -0.30% 188,800 589,951 35.33 33.27 9,100 0
IJC 6.81 6.9 6.85 6.94 6.82 +90 +1.32% 649,200 4,344,106 260.13 5.24 79,400 0
ITC 8.65 8.75 8.9 8.9 8.58 +100 +1.16% 24,600 839,432 50.27 17.12 0 0
KBC 26.5 26.1 26.1 26.5 26 -400 -1.51% 1,960,600 24,579,799 1,471.84 10.65 226,500 862,260
KDH 15.7 15.6 15.55 15.85 15.5 -100 -0.64% 3,994,300 17,506,552 1,048.30 17.93 579,900 1,334,000
KHG 4.62 4.6 4.58 4.6 4.5 -20 -0.43% 1,351,600 2,067,402 123.80 30.07 0 268,100
KOS 33.3 32.95 32 33.85 31 -350 -1.05% 229,200 7,133,060 427.13 374.43 12,500 15,100
LDG 2.48 2.48 2.56 2.56 2.45 0 0.00% 505,500 633,927 37.96 6.85 0 0
LGL 4.75 4.75 4.75 4.75 4.75 0 0.00% 3,800 244,611 14.65 11.96 0 0
LHG 26.6 26.65 26.6 26.8 26.15 +50 +0.19% 26,200 1,332,820 79.81 5.22 3,500 0
NBB 16.9 17.1 16.65 17.1 16.65 +200 +1.18% 65,800 1,718,134 102.88 192.13 0 0
NLG 23.75 23.85 23.7 24.1 23.7 +100 +0.42% 1,384,800 11,569,573 692.79 17.50 56,900 348,500
NTC 129.2 129.1 129.3 129.6 129 -100 -0.08% 11,800 3,098,397 185.53 9.63 0 0
NTL 12.5 12.6 12.7 12.8 12.4 +100 +0.8% 262,400 1,536,947 92.03 94.74 8,000 600
NVL 11.95 12 11.9 12.05 11.8 +50 +0.42% 9,343,200 28,824,816 1,726.04 13.84 465,000 312,520
OGC 2.12 2.15 2.07 2.15 2.07 +30 +1.42% 145,800 645,000 38.62 9.60 0 0
PDR 11.55 11.6 11.45 11.6 11.4 +50 +0.43% 2,815,500 11,574,589 693.09 21.72 0 61,100
PTL 1.69 1.75 1.7 1.75 1.65 +60 +3.55% 2,700 175,000 10.48 14.58 0 0
QCG 9.9 9.92 9.91 10.2 9.9 +20 +0.2% 46,800 2,729,281 163.43 15.92 1,300 1,400
SCR 4.14 4.12 4.15 4.19 4.1 -20 -0.48% 522,500 1,774,052 106.23 23.28 0 100
SGR 9.97 9.94 9.9 9.95 9.61 -30 -0.30% 89,600 694,557 41.59 8.45 0 800
SIP 47.75 47.85 48 48.3 47.55 +100 +0.21% 81,000 11,585,104 693.72 9.62 17,400 14,450
SJS 56.5 56.8 56.5 56.8 55 +300 +0.53% 46,700 16,896,570 1,011.77 46.56 600 700
SZC 17.6 17.55 17.7 17.9 17.55 -50 -0.28% 243,700 3,158,752 189.15 9.95 1,700 61,300
SZL 50.5 50.3 48.7 51 48.7 -200 -0.40% 42,800 1,426,123 85.40 12.22 0 0
TAL 22.35 22.45 22.35 22.5 22 +100 +0.45% 113,800 11,314,793 677.53 11.58 1,000 20,400
TDC 6.88 6.8 6.89 6.9 6.4 -80 -1.16% 60,500 865,150 51.81 3.21 0 1,200
TDH 3.19 3.19 3.2 3.2 3.19 0 0.00% 2,800 359,362 21.52 3.31 0 600
TEG 5.93 5.9 5.93 5.93 5.75 -30 -0.51% 285,500 712,759 42.68 31.89 0 200
TIP 16 16.1 16 16.1 16 +100 +0.63% 34,800 1,046,626 62.67 4.85 22,900 0
TIX 38 0 0 0.00% - 1,140,000 68.26 - 0 0
TN1 12.25 12.4 12.3 12.4 12.3 +150 +1.22% 200 819,701 49.08 2.79 0 0
UIC 54.7 56 56 56 56 +1,300 +2.38% 2,900 464,800 27.83 4.58 0 0
VHM 71.7 71.4 72.1 72.8 71.1 -300 -0.42% 7,917,400 586,538,434 35,122.06 7.00 831,190 3,796,420
VIC 241.4 241.3 242 243.2 240.8 -100 -0.04% 4,196,100 1,873,015,585 112,156.62 168.51 404,340 1,826,820
VPH 2.9 2.9 2.9 2.92 2.86 0 0.00% 23,800 276,538 16.56 - 0 0
VPI 60.3 61 60.3 61.5 59.9 +700 +1.16% 2,657,200 19,523,024 1,169.04 49.96 34,900 701,900
VRC 11.6 11.15 10.9 11.25 10.9 -450 -3.88% 8,100 557,500 33.38 929.17 0 0
VRE 25.75 25.7 25.8 25.85 25.4 -50 -0.19% 3,375,400 58,398,583 3,496.92 9.06 971,700 820,300
合計 8,541,327,018 511,456.71 96,203,580 66,507,000
▼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