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

2026/10/07 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 1,753.39
-5.69/-0.32%
売買高（相対取引を含む） 597,341,825 株
（前日比 -27.55%）
値上がり銘柄数 160
値下がり銘柄数 155
変わらず銘柄数 115
総銘柄数 430
売買代金（相対取引を含む） 15,226,191 百万VND
（前日比 -22.23%）
前日終値 1759.08 (10/06) 
始値 1760.54
高値  1760.54
安値 1743.24 
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) 48,578,180 94,451,850 -45,873,670
VNX Allshare 2,768.22 -8.75 -0.32% VNSML 1,225.53 +6.73 +0.55% VN50Growth 987.30 -3.74 -0.38%
VN30 1,894.20 -4.62 -0.24% VNALL 1,760.46 -5.83 -0.33% VN Diamond 2,178.99 +8.45 +0.39%
VNMID 1,814.50 -1.11 -0.06% VNFIN Lead 2,706.74 -8.77 -0.32% VNMITECH 766.92 +0.66 +0.09%
VN100 1,784.17 -6.72 -0.38% VNFIN Select 2,806.30 -15.13 -0.54% VNDIVIDEND 856.74 +1.01 +0.12%
VNSHINE 800.86 +1.90 +0.24%
産業トレンド
+0.22 -0.07 +0.08 -0.13 +0.18 +0.49
+1.28 +0.21 -0.13 -0.21 +1.24 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/10/07 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 22.7 0 0 0.00% - 15,603,977 945.70 - 0 0
GSP 10.6 11.05 10.7 11.2 10.65 +450 +4.25% 602,700 820,666 49.74 8.49 0 0
HTV 11.85 12 11.2 12 11.2 +150 +1.27% 6,900 157,248 9.53 9.91 0 0
MHC 6.98 6.98 7 7 6.55 0 0.00% 1,700 318,628 19.31 1.85 0 0
PDV 8.61 8.87 8.7 8.88 8.7 +260 +3.02% 108,500 703,523 42.64 7.07 0 0
PJT 8.56 0 0 0.00% - 212,997 12.91 - 0 0
PVP 23.9 24.6 24.25 25.55 23.9 +700 +2.93% 2,326,200 2,551,080 154.61 13.90 422,400 126,300
PVT 24.5 24.85 24.85 25.5 24.7 +350 +1.43% 10,565,500 12,845,436 778.51 11.98 561,000 1,582,340
SKG 7.24 7.24 7.3 7.32 7.17 0 0.00% 43,100 481,443 29.18 10.04 13,600 0
VIP 10.05 10.35 10.05 10.4 10.05 +300 +2.99% 248,900 708,674 42.95 10.77 0 0
VOS 11.5 12.3 11.55 12.3 11.5 +800 +6.96% 3,164,900 1,722,000 104.36 5.65 156,600 16,900
VTO 11.8 11.95 11.85 12.2 11.75 +150 +1.27% 1,721,800 954,407 57.84 10.45 0 0
ASG 16.45 0 0 0.00% - 1,493,408 90.51 - 0 0
HVN 20.15 20.2 20.1 20.35 20 +50 +0.25% 380,900 62,852,264 3,809.23 6.85 900 17,800
VJC 128.8 128 128.6 129 126.9 -800 -0.62% 832,700 98,443,899 5,966.30 34.33 69,400 24,800
CLL 26.9 27.15 26.9 27.15 26.9 +250 +0.93% 400 923,100 55.95 9.83 0 0
DVP 75.7 76.2 75.5 76.6 75.5 +500 +0.66% 12,100 3,048,000 184.73 9.01 0 0
GMD＊ 52 54.2 53 55.5 52.4 +2,200 +4.23% 3,526,200 23,462,774 1,421.99 14.12 1,209,530 1,850,010
HAH 50.5 52.5 51 52.8 50.5 +2,000 +3.96% 1,778,100 10,071,621 610.40 7.69 150,710 804,640
ILB 18.75 19 18.75 19 18.75 +250 +1.33% 33,500 725,790 43.99 7.20 200 0
NCT 83.4 83.4 83.4 83.6 83.3 0 0.00% 13,800 2,182,222 132.26 6.17 0 8,100
PDN 84.5 86.9 88.9 88.9 86.9 +2,400 +2.84% 300 4,828,670 292.65 11.82 0 0
QNP 30.4 29.3 29.3 29.3 29.3 -1,100 -3.62% 500 1,184,012 71.76 8.30 0 0
SCS 43.2 43.5 43.2 43.5 43.1 +300 +0.69% 47,700 4,484,749 271.80 6.12 5,800 3,500
SFI 25.35 26.45 25.3 26.45 25.3 +1,100 +4.34% 300 651,914 39.51 6.83 0 0
SGN 50 50.6 50 50.6 50 +600 +1.2% 16,700 1,695,029 102.73 9.59 0 0
STG 38.05 0 0 0.00% - 3,738,540 226.58 - 0 0
TCL 28.8 29 28.8 29 28.8 +200 +0.69% 19,600 874,595 53.01 6.64 0 0
TMS 33 0 0 0.00% - 5,699,845 345.45 - 0 0
VNL 19 18.65 18.6 18.65 18.6 -350 -1.84% 800 276,184 16.74 4.93 0 0
VSC 12.95 13.5 13 13.7 12.95 +550 +4.25% 12,140,000 5,054,000 306.30 14.71 656,000 423,900
VTP 50.1 49.4 50 50.5 49.1 -700 -1.40% 506,500 9,973,127 604.43 17.26 13,900 10,250
TCO 10.4 10.6 10.4 10.7 10.35 +200 +1.92% 220,800 607,599 36.82 8.89 300 1,900
VNS 6.5 6.5 6.5 6.5 6.5 0 0.00% 200 441,085 26.73 11.50 0 0
ACB 20.6 20.65 20.6 20.85 20.3 +50 +0.24% 9,378,200 119,861,313 7,264.32 6.83 3,003,400 3,390,600
BID 34.6 34.5 34.65 34.85 34.25 -100 -0.29% 1,843,400 251,162,250 15,221.95 9.14 74,030 332,250
BVB 10.85 10.85 10.8 10.9 10.75 0 0.00% 636,500 - - 15.52 0 0
CTG 29.8 29.75 29.85 29.85 29.4 -50 -0.17% 4,966,100 231,066,603 14,004.04 6.68 1,471,420 1,901,200
EIB 16.4 16.4 16.55 16.55 16.3 0 0.00% 1,266,400 30,548,618 1,851.43 26.89 53,800 171,500
EVF 11.45 11.45 11.45 11.5 11.3 0 0.00% 1,029,600 8,708,478 527.79 10.20 23,700 0
HDB 28.05 28.1 28.1 28.15 27.6 +50 +0.18% 10,183,500 140,648,265 8,524.14 7.84 1,502,520 4,922,720
KLB 11.2 11.2 11.2 11.4 11.2 0 0.00% 147,400 6,477,750 392.59 3.49 0 17,000
LPB 43.9 42 43.9 43.95 42 -1,900 -4.33% 1,556,000 125,465,848 7,603.99 10.98 367,100 429,000
MBB 19.2 19.1 19.15 19.25 19.05 -100 -0.52% 9,984,300 192,313,123 11,655.34 5.74 2,626,320 3,460,650
MSB 14.4 14.65 14.4 14.75 14.3 +250 +1.74% 18,733,900 54,849,600 3,324.22 8.12 145,050 2,551,100
NAB 12.9 12.7 12.9 12.9 12.6 -200 -1.55% 2,254,400 27,417,043 1,661.64 5.21 35,200 574,900
OCB 9.99 9.99 10 10.05 9.97 0 0.00% 646,100 30,594,476 1,854.21 6.69 1,200 116,000
SHB 10.95 10.8 10.9 10.9 10.7 -150 -1.37% 29,141,500 57,712,001 3,497.70 4.15 139,010 1,512,200
SSB 16.8 17.2 16.85 17.95 16.75 +400 +2.38% 2,870,900 59,663,360 3,615.96 9.15 535,400 197,800
STB 67.7 66.8 67.7 68.9 66.2 -900 -1.33% 4,327,100 125,932,410 7,632.27 21.21 592,580 551,600
TCB 32.45 32.3 32.35 32.4 31.85 -150 -0.46% 14,882,800 228,885,565 13,871.85 9.04 2,514,610 6,005,600
TPB 11.8 11.8 11.8 11.85 11.65 0 0.00% 6,436,200 32,733,753 1,983.86 4.42 122,900 657,300
VAB 9.03 9.03 9.03 9.1 8.91 0 0.00% 479,900 8,145,738 493.68 4.29 400 47,600
VBB 13.3 12.9 13.3 13.3 12.8 -400 -3.01% 25,100 - - 8.12 0 0
VCB 57.3 57.2 57.5 57.5 56.9 -100 -0.17% 1,896,800 477,944,615 28,966.34 14.84 20,000 142,010
VIB 13.5 13.9 13.5 14 13.4 +400 +2.96% 10,279,800 51,921,869 3,146.78 6.50 2,484,100 107,550
VPB 23.2 23.4 23.2 23.55 22.95 +200 +0.86% 15,444,500 234,000,000 14,181.82 7.74 717,800 1,436,100
AGR 11.6 11.6 11.5 11.75 11.5 0 0.00% 121,100 2,648,417 160.51 20.64 0 300
APG 4.17 4.11 4.18 4.25 4.05 -60 -1.44% 106,000 919,086 55.70 171.25 0 1,300
BSI 25.05 24.85 25.2 25.2 24.6 -200 -0.80% 155,700 6,707,053 406.49 12.35 2,100 19,640
CTS 20.25 19.9 20.4 20.4 19.9 -350 -1.73% 550,900 4,232,599 256.52 7.33 0 60,300
DSC 9.63 9.74 9.7 9.79 9.6 +110 +1.14% 3,600 2,711,253 164.32 7.68 0 0
DSE 21.65 21.65 21.65 21.8 21.6 0 0.00% 328,700 7,417,290 449.53 28.94 6,800 1,500
FTS 18.65 18.05 18.7 18.7 17.35 -600 -3.22% 484,800 6,875,530 416.70 15.55 19,100 109,760
HCM 23.5 23 23.7 23.7 22.5 -500 -2.13% 1,284,500 31,554,754 1,912.41 15.67 4,900 225,100
LPS 17.6 17 17.65 17.8 16.9 -600 -3.41% 651,600 - - 18.70 10,200 115,400
ORS 13.35 13.35 13.3 13.4 13.2 0 0.00% 1,686,500 8,329,478 504.82 37.93 0 78,100
SSI 19.75 19.65 19.85 19.85 19.55 -100 -0.51% 10,612,600 58,975,591 3,574.28 9.57 1,687,180 978,430
TCI 10 9.7 9.85 9.95 9.7 -300 -3.00% 43,900 1,121,523 67.97 96.04 0 0
TCX 28.6 27.95 28.7 28.7 27.9 -650 -2.27% 2,067,800 77,545,970 4,699.76 10.30 176,300 1,377,460
TVB 6.17 6.4 6.2 6.59 6.15 +230 +3.73% 15,700 698,378 42.33 33.51 0 3,400
TVS 13.4 13.35 13.65 13.65 13.05 -50 -0.37% 97,400 3,265,990 197.94 8.90 1,400 11,200
VCI 19.4 19.1 19.45 19.45 19.1 -300 -1.55% 3,978,100 22,007,630 1,333.80 10.30 200 1,005,900
VCK 27.95 27.9 27.95 27.95 27.5 -50 -0.18% 1,434,200 67,934,260 4,117.23 10.18 0 93,700
VDS 9.76 9.66 9.8 9.82 9.66 -100 -1.02% 290,200 2,627,520 159.24 9.17 0 18,700
VIX 11.9 11.7 12 12 11.7 -200 -1.68% 16,446,000 30,101,626 1,824.34 3.31 88,650 3,750,200
VND 13.85 13.6 13.9 13.9 13.55 -250 -1.81% 5,474,000 20,703,279 1,254.74 10.24 495,700 1,178,800
VPX 23.5 23.45 23.5 23.5 23.1 -50 -0.21% 294,200 43,968,750 2,664.77 10.19 0 11,200
FIT 2.9 2.9 2.9 2.94 2.84 0 0.00% 320,100 985,806 59.75 24.58 0 0
E1VFVN30 34.2 34.19 34.22 34.22 33.83 -10 -0.03% 251,200 - - - 134,000 164,100
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.2 11.35 11.35 11.35 11.22 +150 +1.34% 5,200 - - - 100 2,000
FUEFCV50 14.35 15.24 15.24 15.24 15.06 +890 +6.2% 1,400 - - - 0 0
FUEIP100 13.24 12.37 13.31 13.31 12.37 -870 -6.57% 500 - - - 0 0
FUEKIV30 13.01 12.99 13.01 13.01 12.9 -20 -0.15% 2,000 - - - 7,300 6,400
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 11.75 11.94 11.87 11.94 11.84 +190 +1.62% 400 - - - 6,800 6,700
FUEMAV30 23.51 23.51 23.29 23.51 23.29 0 0.00% 300 - - - 100 200
FUEMAVND 13.76 0 0 0.00% - - - - 0 0
FUEMITEC 10.97 10.97 10.98 10.98 10.97 0 0.00% 1,000 - - - 0 0
FUEPHVNS 9.31 9.37 9.37 9.37 9.37 +60 +0.64% 200 - - - 0 0
FUESSV30 23.8 23.89 23.72 23.99 23.72 +90 +0.38% 3,600 - - - 300 2,000
FUESSV50 27.8 28.12 27.51 28.12 27.51 +320 +1.15% 3,100 - - - 2,400 200
FUESSVFL 27.42 28 27.43 28 27.43 +580 +2.12% 87,400 - - - 18,100 76,200
FUETCC50 13.83 13.89 13.88 13.89 13.88 +60 +0.43% 5,400 - - - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEVFVND 31.98 32.14 32.11 32.55 32.11 +160 +0.5% 553,200 - - - 231,900 468,300
FUEVN100 24.8 24.7 24.8 24.8 24.46 -100 -0.40% 58,500 - - - 3,600 38,900
FUEVN50G 11.9 11.95 12 12 11.61 +50 +0.42% 600 - - - 0 0
BIC 20.45 20.8 20.7 20.9 19.9 +350 +1.71% 60,900 4,202,995 254.73 7.64 44,000 3,100
BMI 13.55 13.85 13.45 14 13.3 +300 +2.21% 109,600 2,085,085 126.37 9.43 0 0
BVH 75 75.5 75 79 74.3 +500 +0.67% 1,904,600 56,045,369 3,396.69 19.76 276,000 96,550
MIG 15.7 16.25 15.7 16.3 15.7 +550 +3.5% 281,500 3,436,931 208.30 10.46 149,400 1,100
PGI 19.85 0 0 0.00% - 2,201,301 133.41 - 0 0
BCE 5.1 5 5.15 5.22 4.95 -100 -1.96% 33,400 209,999 12.73 1.95 0 100
C47 8.1 8.12 8.1 8.12 8.1 +20 +0.25% 5,300 295,099 17.88 5.65 0 0
CII 12.35 12 12.45 12.45 12 -350 -2.83% 4,326,900 8,063,823 488.72 61.22 40,000 434,220
CTI 15.35 15.35 15.4 15.4 15.05 0 0.00% 286,400 1,063,753 64.47 6.80 800 7,200
CTR 70.3 70.3 70 70.3 69 0 0.00% 130,200 9,006,100 545.82 13.41 9,600 15,750
DPG 26.3 26.4 26.3 26.45 26 +100 +0.38% 153,300 3,130,699 189.74 8.23 8,100 5,000
HAS 9.79 9.11 10 10 9.11 -680 -6.95% 9,100 71,058 4.31 - 9,000 0
HTI 18.1 18.15 18.15 18.3 18.15 +50 +0.28% 14,500 452,828 27.44 2.72 0 0
HUB 10.6 10.6 10.85 10.85 10.6 0 0.00% 4,600 320,575 19.43 4.84 0 0
LCG 6.4 6.31 6.38 6.4 6.31 -90 -1.41% 262,700 1,303,659 79.01 9.24 0 41,700
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
MDG 38.6 40 38.6 40 38.4 +1,400 +3.63% 26,400 412,991 25.03 9.59 0 0
NHA 8 8 8 8.15 7.8 0 0.00% 146,100 570,135 34.55 4.73 0 0
PC1 19.45 19.3 19.45 19.5 19.2 -150 -0.77% 474,400 7,937,807 481.08 8.64 58,100 7,300
PTC 5.1 5.19 5.07 5.19 5.07 +90 +1.76% 400 167,075 10.13 3.42 0 0
VCG 13.65 13.6 13.65 13.75 13.55 -50 -0.37% 1,484,100 9,495,197 575.47 2.40 78,900 55,600
CCC 5.95 5.9 5.9 5.9 5.9 -50 -0.84% 400 242,224 14.68 5.98 0 0
CDC 20.8 20.9 20.9 21.1 20.7 +100 +0.48% 301,600 2,205,897 133.69 59.04 36,400 2,700
CIG 7 6.9 6.8 6.99 6.59 -100 -1.43% 25,000 352,176 21.34 3.10 0 0
CTD 58.8 61.9 59 62.4 59 +3,100 +5.27% 685,300 6,921,857 419.51 13.57 120,400 37,200
DC4 6.14 6.01 6.15 6.15 6.01 -130 -2.12% 89,700 649,433 39.36 2.96 0 0
HU1 4.2 0 0 0.00% - 105,000 6.36 - 0 0
PHC 3.6 3.64 3.6 3.75 3.4 +40 +1.11% 14,600 184,482 11.18 8.33 0 0
SC5 15.9 16.95 16.95 16.95 14.8 +1,050 +6.6% 6,600 253,970 15.39 6.18 0 0
THG 27.5 27.6 27.8 27.8 27.55 +100 +0.36% 3,600 970,501 58.82 5.83 0 0
TSA 13.2 12.4 13.2 13.2 12.35 -800 -6.06% 5,500 511,190 30.98 17.61 0 500
FCN 10.2 10.15 10.2 10.2 9.99 -50 -0.49% 608,100 1,598,006 96.85 50.50 100 12,500
HHV 8.98 8.91 8.99 9.02 8.72 -70 -0.78% 2,282,300 5,118,901 310.24 7.17 168,300 796,030
HVH 10.4 10.45 10.35 10.45 10.25 +50 +0.48% 243,100 749,712 45.44 10.85 200 11,300
REE 46 46.15 46.3 46.3 45.25 +150 +0.33% 299,400 28,769,866 1,743.63 9.88 580 9,600
SRF 7.75 7.98 7.97 7.98 7.97 +230 +2.97% 300 269,619 16.34 13.50 0 0
BMC 9.9 10.55 9.28 10.55 9.28 +650 +6.57% 29,000 130,742 7.92 16.59 0 0
DHA 53.1 53.1 53.9 54 53.1 0 0.00% 21,400 781,689 47.38 7.12 0 300
DHM 6.88 6.98 6.98 6.98 6.98 +100 +1.45% 100 241,059 14.61 41.80 0 0
FCM 2.8 2.8 2.8 2.8 2.67 0 0.00% 29,500 129,435 7.84 7.67 0 0
KSB 12.7 12.7 12.7 12.7 12.45 0 0.00% 307,600 1,453,435 88.09 10.81 2,600 0
NNC 38.5 38.45 38.1 38.45 37.75 -50 -0.13% 12,800 842,824 51.08 6.27 0 3,700
PVD 18.6 18.3 18.6 18.65 18.3 -300 -1.61% 3,493,000 16,977,682 1,028.95 11.88 18,000 38,500
TNT 10.1 10.5 10.6 10.6 9.8 +400 +3.96% 25,600 535,500 32.45 39.18 100 0
DAH 2.4 2.34 2.43 2.43 2.31 -60 -2.50% 24,700 197,028 11.94 - 0 0
DSN 36.5 36.5 36.9 36.9 36.5 0 0.00% 2,400 441,030 26.73 6.41 800 0
NVT 6.75 6.75 6.75 6.75 6.75 0 0.00% 900 610,875 37.02 34.79 0 0
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 300 227,626 13.80 8.93 0 0
VNG 5.12 5.04 5.15 5.15 5.04 -80 -1.56% 5,800 490,274 29.71 75.22 0 0
SVT 9 8.69 9 9 8.4 -310 -3.44% 5,100 150,432 9.12 5.60 0 0
TNH 5.66 5.66 5.71 5.71 5.6 0 0.00% 81,200 938,014 56.85 - 0 0
HID 4.14 4.42 4.14 4.42 3.99 +280 +6.76% 551,100 339,263 20.56 - 33,300 3,700
TV2 25.35 25.35 25.1 25.35 25.1 0 0.00% 103,600 1,711,788 103.74 18.09 0 29,000
ADG 8.5 0 0 0.00% - 181,734 11.01 - 0 0
BWE 40.05 40.5 40.05 40.5 39.95 +450 +1.12% 67,200 10,179,554 616.94 10.83 0 700
CLW 47.6 0 0 0.00% - 618,800 37.50 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.03 - 0 0
VSI 17.35 0 0 0.00% - 229,020 13.88 - 0 0
ABR 10.35 10.35 10.35 10.35 10.35 0 0.00% 100 207,000 12.55 13.89 0 0
TDM 59.8 58.5 58.5 58.5 58.5 -1,300 -2.17% 500 7,149,285 433.29 33.47 0 0
VPL 80.9 79.4 81 81 79 -1,500 -1.85% 653,900 149,069,560 9,034.52 128.48 168,100 127,700
AAN 15.3 15.4 15.25 15.4 15.2 +100 +0.65% 210,900 1,411,409 85.54 12.42 0 0
ABS 2.88 2.87 2.89 2.97 2.85 -10 -0.35% 133,900 229,600 13.92 - 0 0
AFX 9.72 9.72 9.72 9.72 9.69 0 0.00% 117,000 340,200 20.62 7.19 0 0
BKG 1.66 1.65 1.63 1.67 1.62 -10 -0.60% 50,600 118,155 7.16 11.70 0 0
CMV 7.55 0 0 0.00% - 137,077 8.31 - 0 0
CRC 5 5.05 5 5.08 4.91 +50 +1% 85,800 538,835 32.66 5.67 1,100 1,800
DGW 47.75 47.2 48.2 48.2 47 -550 -1.15% 902,500 10,542,639 638.95 18.94 58,610 79,000
DXV 3 0 0 0.00% - 29,700 1.80 - 0 0
EVG 3.62 3.56 3.65 3.65 3.5 -60 -1.66% 268,000 804,602 48.76 9.73 20,800 1,000
JVC 2.61 2.57 2.62 2.62 2.52 -40 -1.53% 110,300 289,125 17.52 5.79 1,100 3,100
NO1 3.56 3.49 3.48 3.52 3.38 -70 -1.97% 19,500 85,853 5.20 10.97 0 0
PET 51 50.8 51 52.5 50.3 -200 -0.39% 671,900 7,860,983 476.42 22.05 0 0
PIT 7.25 7.39 7.63 7.63 7.07 +140 +1.93% 5,400 105,014 6.36 - 0 0
SMA 5.8 6 5.8 6 5.8 +200 +3.45% 4,000 122,117 7.40 9.32 0 0
SVD 4.8 4.8 4.52 4.8 4.51 0 0.00% 1,400 132,508 8.03 104.35 0 0
TNI 4.32 4.48 4.32 4.48 4.3 +160 +3.7% 11,100 235,200 14.25 5.38 400 3,600
TSC 1.76 1.7 1.75 1.75 1.65 -60 -3.41% 116,900 334,660 20.28 - 0 0
VPG 1.26 1.27 1.29 1.29 1.2 +10 +0.79% 145,900 112,288 6.81 - 0 0
CTF 18.3 18.35 18.45 18.45 17.95 +50 +0.27% 209,700 1,755,248 106.38 193.16 5,600 3,900
HAX 8.53 8.52 8.53 8.57 8.49 -10 -0.12% 53,500 915,386 55.48 293.79 0 800
HHS 8.95 8.9 8.79 8.95 8.78 -50 -0.56% 1,006,900 3,844,675 233.01 1.01 44,900 74,900
HTL 19.85 19.8 19.8 19.8 19.8 -50 -0.25% 300 237,600 14.40 9.56 0 0
SVC 17.95 17.7 16.75 17.7 16.75 -250 -1.39% 900 1,650,840 100.05 3.69 0 0
TCH 11.1 10.85 11 11.1 10.85 -250 -2.25% 3,009,900 10,885,944 659.75 41.57 554,600 1,149,500
AST 62 62 58.4 62 58.1 0 0.00% 1,000 3,347,996 202.91 11.57 0 100
BTT 39.5 39.5 39.5 39.5 39.5 0 0.00% 100 533,250 32.32 8.00 0 0
DMX 77 76.5 75.7 76.8 75.7 -500 -0.65% 282,300 96,980,733 5,877.62 14.52 173,900 122,900
FRT 145 150.5 145.6 151 144 +5,500 +3.79% 1,268,600 26,911,666 1,631.01 32.34 332,210 146,830
MWG＊ 75 76.9 75.3 77.1 74.7 +1,900 +2.53% 5,356,500 113,480,875 6,877.63 16.11 474,700 479,200
PNC 21.95 0 0 0.00% - 237,046 14.37 - 0 0
ST8 2.32 2.35 2.3 2.39 2.22 +30 +1.29% 142,000 60,444 3.66 - 0 0
ASP 14.75 15.75 14.75 15.75 14.7 +1,000 +6.78% 254,000 588,098 35.64 42.11 1,800 1,900
COM 24.9 0 0 0.00% - 351,604 21.31 - 0 0
PLX 36.2 36.2 36.3 36.55 35.8 0 0.00% 2,046,700 46,838,387 2,838.69 24.59 263,900 191,500
SFC 18.2 0 0 0.00% - 205,505 12.45 - 0 0
YEG 7.18 7.68 7.19 7.68 7.19 +500 +6.96% 1,250,900 1,576,139 95.52 18.20 0 5,900
CMG 20.4 20.5 20.4 20.7 20.15 +100 +0.49% 138,000 4,774,284 289.35 11.56 2,800 42,900
ELC 12 11.7 11.8 11.9 11.55 -300 -2.50% 340,600 1,287,792 78.05 9.03 0 3,400
FPT 60.4 59.7 60.4 61.3 59.7 -700 -1.16% 5,438,300 112,577,941 6,822.91 11.45 1,198,700 2,305,630
ICT 17.2 17.2 17.2 17.25 17.2 0 0.00% 13,300 553,582 33.55 17.41 0 0
ITD 10.5 10.5 10.8 11 10.45 0 0.00% 213,500 324,272 19.65 3.86 0 0
SGT 8.9 8.87 8.51 8.89 8.5 -30 -0.34% 5,400 1,312,788 79.56 3.94 0 0
DBD 46.65 46.45 46.35 46.45 46 -200 -0.43% 1,400 4,389,026 266.00 17.37 0 100
DBT 13.2 0 0 0.00% - 289,968 17.57 - 0 0
DCL 47 46.9 47 47.15 45.9 -100 -0.21% 525,000 3,425,624 207.61 175.66 0 0
DHG 89.5 89.4 89.6 89.6 89.1 -100 -0.11% 5,200 11,688,699 708.41 14.17 100 1,500
DMC 53.5 53.3 53.4 53.4 53.3 -200 -0.37% 500 1,850,974 112.18 10.98 0 0
IMP 36.5 36.85 36.5 36.85 36 +350 +0.96% 3,500 5,675,230 343.95 18.65 0 1,000
OPC 19.95 19.95 19.8 19.95 19.8 0 0.00% 3,500 1,495,036 90.61 12.97 0 0
SPM 8.5 8.5 8.5 8.5 8.5 0 0.00% 200 117,045 7.09 - 0 0
TRA 36.3 36.6 36.3 36.6 36 +300 +0.83% 2,600 3,034,180 183.89 7.00 0 0
VDP 35.4 37.5 37.5 37.5 37.5 +2,100 +5.93% 200 1,200,614 72.76 12.98 0 0
VMD 14 14 14.85 14.85 14 0 0.00% 1,100 216,164 13.10 5.10 0 0
ADP 23.55 23.55 23.85 23.85 23.55 0 0.00% 900 542,588 32.88 7.10 0 0
CSV 19.8 20.1 19.9 20.2 19.8 +300 +1.52% 181,900 2,221,048 134.61 11.81 21,500 8,500
DGC 34.35 33.15 34.3 34.3 32.9 -1,200 -3.49% 920,200 12,589,654 763.01 4.48 7,200 246,900
LIX 24.7 0 0 0.00% - 1,600,560 97.00 - 0 0
VFG 42.7 0 0 0.00% - 1,781,129 107.95 - 0 0
VPS 8.4 8.32 8.32 8.48 8.32 -80 -0.95% 600 203,514 12.33 8.69 0 0
L10 24 0 0 0.00% - 234,960 14.24 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
SBG 14.1 14.15 14.15 14.15 14 +50 +0.35% 248,100 875,056 53.03 18.45 62,900 9,100
VVS 84.7 84.4 85.9 86.4 84.1 -300 -0.35% 151,500 3,633,420 220.21 5.66 24,200 15,000
SHA 3.88 0 0 0.00% - 136,260 8.26 - 0 0
BRC 11 0 0 0.00% - 136,125 8.25 - 0 0
CSM 12.85 12.65 12.45 12.75 12.4 -200 -1.56% 75,400 1,310,860 79.45 30.78 400 1,700
DRC 9.78 9.8 9.7 9.85 9.69 +20 +0.2% 109,400 1,513,407 91.72 12.78 0 3,900
GVR 32.8 34 32.85 34.1 32.85 +1,200 +3.66% 3,469,100 136,000,000 8,242.42 27.20 0 0
SRC 35 0 0 0.00% - 1,276,860 77.39 - 0 0
LSS 8 8.08 8.08 8.09 7.85 +80 +1% 169,000 727,415 44.09 5.97 0 0
SBT 22.9 22.8 22.9 23 22.65 -100 -0.44% 1,099,900 21,309,659 1,291.49 27.34 73,520 103,400
ANT 17.4 18.15 18.5 18.5 17.5 +750 +4.31% 24,500 533,762 32.35 3.09 0 1,400
BHN 27.25 0 0 0.00% - 6,316,550 382.82 - 0 0
DBC 15.25 15.2 15.2 15.3 15.1 -50 -0.33% 799,200 6,551,907 397.09 3.88 5,900 10,300
KDC 50.7 50.8 50.7 50.8 50.3 +100 +0.2% 108,400 14,038,341 850.81 28.18 7,400 1,600
LAF 17.8 17.8 17.5 17.8 17.5 0 0.00% 1,300 271,059 16.43 7.11 0 0
MCH 141 142.7 142.4 144.5 141 +1,700 +1.21% 750,100 186,566,686 11,307.07 25.68 224,800 11,200
MCM 26.35 26.5 26.7 26.7 26.4 +150 +0.57% 6,100 2,915,000 176.67 15.01 0 0
MSN 72 75.2 72.2 76.1 71.7 +3,200 +4.44% 15,563,400 109,820,171 6,655.77 27.75 2,934,270 2,336,220
NAF 48 48 47.9 48 47.8 0 0.00% 294,300 2,936,736 177.98 18.71 15,000 5,800
PAN 18.6 18.55 18.6 18.75 18.2 -50 -0.27% 406,600 4,649,987 281.82 6.05 27,900 105,500
SAB 42.55 42.85 42.65 42.85 42.2 +300 +0.71% 292,900 54,957,798 3,330.78 12.80 53,100 60,200
SMB 41.2 40.95 41.4 41.4 40.95 -250 -0.61% 200 1,222,220 74.07 7.99 0 0
VCF 287.2 287.6 287.6 287.6 287.6 +400 +0.14% 700 7,644,159 463.28 14.76 100 0
VNM 58.4 58 58.3 58.5 58 -400 -0.68% 1,861,900 121,217,416 7,346.51 14.40 514,130 596,600
BSR 31.1 31.75 31.4 31.75 31 +650 +2.09% 6,691,100 158,981,765 9,635.26 30.53 1,572,300 404,600
ACC 3.65 3.68 3.65 3.76 3.54 +30 +0.82% 97,700 386,400 23.42 7.42 0 0
HT1 12.3 12.65 12.5 12.65 12.3 +350 +2.85% 275,700 4,827,112 292.55 17.64 0 0
AAT 1.8 1.8 1.81 1.81 1.78 0 0.00% 5,000 127,474 7.73 5.37 0 0
ADS 7.5 7.59 7.5 7.6 7.5 +90 +1.2% 26,200 579,836 35.14 6.00 0 0
EVE 8.5 8.5 8.21 8.57 8.21 0 0.00% 7,100 356,828 21.63 9.10 200 100
GIL 7.87 7.93 7.87 8.09 7.87 +60 +0.76% 105,200 805,658 48.83 24.94 13,500 300
HTG 33.2 33.2 33.2 33.25 32.6 0 0.00% 7,700 1,434,319 86.93 4.43 0 0
KMR 2.2 2.21 2.15 2.21 2.15 +10 +0.45% 2,300 125,700 7.62 25.11 0 0
MSH 30.3 31.4 30.5 31.5 30.2 +1,100 +3.63% 241,300 3,533,160 214.13 5.76 9,800 9,800
STK 7.45 7.55 7.45 7.55 7.4 +100 +1.34% 11,300 1,163,719 70.53 21.15 0 0
TCM 14.8 15 14.6 15.15 14.55 +200 +1.35% 601,900 1,764,579 106.94 6.94 44,200 1,500
TVT 15.95 0 0 0.00% - 334,950 20.30 - 0 0
C32 15.25 14.9 14.95 14.95 14.9 -350 -2.30% 8,000 447,869 27.14 8.54 0 0
LBM 28.9 28 28.5 28.5 28 -900 -3.11% 38,500 1,400,000 84.85 7.88 18,900 12,700
TLD 8.05 8.04 8.05 8.05 8 -10 -0.12% 2,700 625,041 37.88 9.44 0 0
PNJ 20.15 18.9 20 20.3 18.75 -1,250 -6.20% 51,811,600 9,671,545 586.15 2.47 8,333,620 29,395,650
SBV 6.28 0 0 0.00% - 180,174 10.92 - 0 0
TLG 54 54.8 54.2 55 53.7 +800 +1.48% 307,700 5,289,753 320.59 13.72 12,700 47,500
YBM 10.25 10.5 10.25 10.5 9.7 +250 +2.44% 1,000 337,833 20.47 6.56 0 0
CVT 26.45 26.5 26.15 26.5 26.15 +50 +0.19% 500 972,309 58.93 19.46 0 0
GMH 6.69 6.69 6.7 6.7 6.69 0 0.00% 300 110,385 6.69 6.19 0 0
RYG 8.35 8.35 8.39 8.39 8 0 0.00% 3,700 375,750 22.77 10.06 0 0
TCR 1.95 1.96 1.95 2.08 1.95 +10 +0.51% 1,200 20,317 1.23 44.55 0 0
VGC 44.3 45.55 44.3 46.35 44.3 +1,250 +2.82% 1,010,900 20,422,343 1,237.72 14.55 136,500 110,400
CLC 53 54 54 54 54 +1,000 +1.89% 100 1,415,209 85.77 7.77 0 0
DTL 11 0 0 0.00% - 666,941 40.42 - 0 0
HMC 10.8 10.5 10.8 10.8 10.5 -300 -2.78% 1,700 286,650 17.37 9.18 0 0
HPG 20.5 20.35 20.5 20.55 20.3 -150 -0.73% 13,395,100 171,814,328 10,412.99 10.31 702,300 963,260
HSG 9.99 9.98 10 10 9.96 -10 -0.10% 1,398,300 8,056,482 488.27 8.78 1,000 22,300
NKG 9.43 9.31 9.45 9.6 9.3 -120 -1.27% 1,504,200 4,583,536 277.79 20.60 45,200 266,300
SHI 14 14 14 14 13.85 0 0.00% 161,100 2,379,294 144.20 47.30 0 0
SMC 9.95 9.95 9.89 9.95 9.76 0 0.00% 59,500 732,388 44.39 4.07 0 0
TLH 3.09 3.01 3.09 3.09 2.99 -80 -2.59% 111,200 338,083 20.49 66.89 0 0
VCA 6.94 6.46 6.46 6.46 6.46 -480 -6.92% 300 98,110 5.95 - 0 0
DQC 9.5 9.4 9.83 9.83 9.4 -100 -1.05% 10,200 259,046 15.70 76.42 0 0
RAL 73.9 73 72.1 73 72.1 -900 -1.22% 1,900 1,718,962 104.18 4.76 0 0
GEE 70.3 68.8 70.6 71 68.2 -1,500 -2.13% 877,000 44,066,346 2,670.69 7.71 1,800 289,000
GEX 22.95 22.65 23.15 23.15 22.6 -300 -1.31% 4,323,900 29,636,876 1,796.17 13.83 212,100 1,151,700
PAC 13.8 13.85 13.8 13.85 13.7 +50 +0.36% 91,000 1,061,985 64.36 9.12 0 1,500
SAM 6.08 6.08 6.13 6.13 5.91 0 0.00% 72,800 2,310,163 140.01 24.22 0 100
TYA 17.2 16.85 16.9 16.9 16.85 -350 -2.03% 2,000 103,213 6.26 4.50 800 0
VTB 10.65 0 0 0.00% - 115,068 6.97 - 0 0
DHC 39.5 39.5 39.5 39.85 39.3 0 0.00% 437,900 4,196,860 254.36 9.90 40,900 56,740
HAP 7.2 7.15 7 7.15 7 -50 -0.69% 300 793,237 48.07 - 0 0
HHP 17.75 17.6 17.75 17.8 17.5 -150 -0.85% 592,900 1,622,362 98.32 35.27 4,600 30,800
MZG 12.1 12.2 12.1 12.2 11.7 +100 +0.83% 1,197,400 1,563,516 94.76 11.04 253,200 18,100
VID 4.1 4.15 4.1 4.15 4.1 +50 +1.22% 1,300 169,470 10.27 377.27 0 0
BFC 58.8 59 56.8 59.8 56.8 +200 +0.34% 256,300 3,372,912 204.42 12.10 33,700 27,100
DCM 33.7 34.2 33.5 34.2 33.3 +500 +1.48% 2,140,500 18,105,480 1,097.30 10.68 794,220 175,900
DPM 21.65 21.65 21.65 21.75 21.55 0 0.00% 1,565,300 14,720,377 892.14 15.17 42,800 146,200
SFG 10.45 0 0 0.00% - 500,527 30.33 - 0 0
AAA 7.03 7.2 7.05 7.26 6.98 +170 +2.42% 1,133,500 2,834,948 171.82 7.45 23,400 84,400
APH 6.98 7.4 6.98 7.4 6.94 +420 +6.02% 578,400 1,804,744 109.38 11.03 29,600 6,500
BMP 141.9 142.7 141.9 143.4 141.5 +800 +0.56% 46,000 11,681,556 707.97 9.51 4,820 6,800
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
ECO 19 20.1 20.3 20.3 20 +1,100 +5.79% 4,500 - - 30.32 0 0
HCD 6.16 6.14 6.18 6.18 5.97 -20 -0.32% 28,100 283,655 17.19 11.33 0 0
HII 8.69 9.01 8.52 9.07 8.52 +320 +3.68% 860,900 663,704 40.22 13.08 93,500 146,200
NHH 9.64 9.66 9.13 9.78 9.13 +20 +0.21% 31,400 1,091,232 66.14 7.51 0 400
PLP 3.54 3.51 3.4 3.54 3.31 -30 -0.85% 58,000 315,899 19.15 8.54 1,000 400
TDP 27.6 28.8 28 28.8 27.8 +1,200 +4.35% 277,500 2,698,548 163.55 26.30 6,800 0
TPC 10.35 0 0 0.00% - 174,055 10.55 - 0 0
MCP 27.6 27.7 27 27.7 26.9 +100 +0.36% 44,500 550,348 33.35 59.44 0 0
ACG 31 30.95 31.8 31.8 29.65 -50 -0.16% 300 4,666,887 282.84 9.26 0 0
DLG 1.95 1.91 1.96 1.96 1.91 -40 -2.05% 178,000 571,682 34.65 1.57 0 2,800
GDT 15.7 15.8 15.7 15.8 15.7 +100 +0.64% 9,500 389,473 23.60 5.40 6,000 0
GTA 7.32 7.32 7.32 7.32 7.32 0 0.00% 200 71,956 4.36 12.08 0 0
NHT 11 11.05 11.05 11.05 11.05 +50 +0.45% 1,000 265,241 16.08 5.50 0 0
PTB 29.4 29.35 29.5 29.6 29 -50 -0.17% 30,100 2,946,948 178.60 3.95 3,600 2,900
SAV 12.6 12.3 11.8 12.3 11.8 -300 -2.38% 1,000 341,085 20.67 32.98 0 0
TTF 1.34 1.33 1.31 1.35 1.29 -10 -0.75% 478,700 523,398 31.72 49.26 2,300 43,700
TMT 11.4 11.5 11.4 11.5 11.35 +100 +0.88% 4,300 424,097 25.70 6.75 0 0
CNG 21.25 21.2 21.7 21.7 20.4 -50 -0.24% 3,600 744,105 45.10 13.73 0 0
GAS 79.3 78.4 79.8 79.8 78.3 -900 -1.13% 656,400 189,175,261 11,465.17 16.87 61,000 63,900
PGC 15 15.4 14.8 15.4 14.75 +400 +2.67% 55,200 929,225 56.32 12.77 0 1,200
PGD 22.3 21.9 22.15 22.15 20.8 -400 -1.79% 1,300 2,168,041 131.40 13.87 0 100
PMG 5.99 6.3 6.3 6.3 6.3 +310 +5.18% 3,400 291,919 17.69 14.13 0 0
TDG 2.11 2.11 2.11 2.11 2.1 0 0.00% 3,400 51,086 3.10 8.94 0 0
GEG 11.75 11.75 11.7 11.8 11.65 0 0.00% 75,000 5,084,419 308.15 6.76 800 100
KHP 9.4 9.5 9.7 9.7 9.5 +100 +1.06% 2,300 590,772 35.80 10.12 0 0
TBC 32.85 31.8 32.85 32.85 31.8 -1,050 -3.20% 1,500 2,019,300 122.38 10.51 0 700
BTP 7.44 7.4 7.45 7.45 7.37 -40 -0.54% 34,200 447,593 27.13 10.51 0 16,300
CHP 26.5 26.45 26.45 26.6 25.6 -50 -0.19% 6,200 4,170,056 252.73 9.51 0 0
DRL 42.9 42.95 42.95 42.95 42.6 +50 +0.12% 1,300 408,025 24.73 9.12 0 0
GHC 24.15 23.95 24.2 24.2 23.95 -200 -0.83% 8,600 1,141,517 69.18 7.11 2,900 5,700
HNA 21.5 21.1 21.8 21.85 21.1 -400 -1.86% 3,700 4,963,400 300.81 10.43 0 0
NT2 21.9 22.55 22 22.65 22 +650 +2.97% 1,776,400 6,491,604 393.43 5.89 215,700 146,100
PGV 21.1 21.05 21.1 21.1 20.8 -50 -0.24% 10,400 23,649,002 1,433.27 6.36 0 100
POW 12.65 12.6 12.7 12.7 12.5 -50 -0.40% 2,776,200 38,654,856 2,342.72 14.47 110,500 256,700
PPC 8.6 8.54 8.5 8.58 8.5 -60 -0.70% 37,700 2,738,035 165.94 16.58 3,100 0
S4A 31.6 0 0 0.00% - 1,333,520 80.82 - 0 0
SBA 24.65 24.6 24.6 24.6 24.6 -50 -0.20% 100 1,488,011 90.18 8.77 0 0
SHP 31.7 31.45 31 31.5 31 -250 -0.79% 900 3,182,940 192.91 11.10 0 0
SJD 13.8 13.85 13.85 13.85 13.8 +50 +0.36% 45,600 955,631 57.92 5.95 0 32,800
TMP 51 0 0 0.00% - 3,570,000 216.36 - 0 0
TTA 10.7 10.8 10.7 10.8 10.55 +100 +0.93% 311,900 1,928,438 116.88 10.33 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
VPD 20.8 20.9 20.4 21 20.25 +100 +0.48% 3,400 2,227,723 135.01 8.49 0 0
VSH 41.15 41.4 41.15 41.4 41 +250 +0.61% 1,000 9,780,388 592.75 11.34 0 100
AAM 7.75 7.8 7.85 7.85 7.7 +50 +0.65% 6,400 81,519 4.94 46.43 0 0
ABT 50 50 49.3 50 49.25 0 0.00% 1,200 588,863 35.69 4.44 300 0
ACL 11 11 11 11 11 0 0.00% 5,100 551,749 33.44 16.11 0 0
ANV 17.2 17.45 17.05 17.75 16.8 +250 +1.45% 1,213,900 4,646,163 281.59 4.65 40,300 201,800
CMX 4.48 4.49 4.48 4.5 4.48 +10 +0.22% 12,500 457,526 27.73 6.80 0 0
DAT 8.05 0 0 0.00% - 557,288 33.78 - 0 0
FMC 33.2 33.15 33.3 33.3 32.9 -50 -0.15% 24,400 2,167,642 131.37 6.22 3,500 12,000
IDI 4.55 4.52 4.5 4.54 4.45 -30 -0.66% 54,600 1,234,740 74.83 9.64 0 0
VHC 50 50.8 49.7 50.8 49.5 +800 +1.6% 214,400 10,640,220 644.86 8.04 16,600 23,400
DPR 37.6 37.9 37.7 38.3 37.6 +300 +0.8% 690,000 3,292,977 199.57 11.40 138,800 0
HRC 29.8 30 30 30 30 +200 +0.67% 400 906,199 54.92 25.80 0 0
PHR 32.85 33.5 32.9 33.6 32.9 +650 +1.98% 511,700 8,170,576 495.19 10.33 0 400
TNC 26.7 25.7 25.05 28.55 25.05 -1,000 -3.75% 1,300 494,725 29.98 13.50 0 0
TRC 23.95 24.1 23.8 24.4 23.8 +150 +0.63% 240,100 2,892,000 175.27 2.83 0 0
BAF 31.15 31.5 31 31.5 30.75 +350 +1.12% 2,047,300 11,491,985 696.48 63.13 216,600 90,100
HAG 14.55 14.5 14.5 14.55 14.35 -50 -0.34% 1,186,100 18,377,290 1,113.78 - 500 90,700
HPA 26.35 26.35 26.35 26.35 26 0 0.00% 67,500 7,509,750 455.14 4.51 3,300 500
HSL 8.65 8.3 8.45 8.65 8.05 -350 -4.05% 2,467,500 320,109 19.40 - 9,400 6,200
NSC 60 62 62.1 62.1 61.9 +2,000 +3.33% 2,200 1,089,620 66.04 5.05 0 0
SSC 21.25 0 0 0.00% - 282,025 17.09 - 0 0
AGG 8.99 9 8.91 9 8.84 +10 +0.11% 152,000 1,632,420 98.93 3.86 400 9,200
ASM 4.79 4.77 4.8 4.84 4.71 -20 -0.42% 104,000 1,942,316 117.72 47.70 0 0
BCM 38.15 38.5 38.2 38.6 37 +350 +0.92% 387,600 39,847,500 2,415.00 11.85 15,900 8,500
CCI 16.15 0 0 0.00% - 377,718 22.89 - 0 0
CCL 3.28 3.25 3.25 3.28 3.07 -30 -0.91% 41,700 212,999 12.91 7.58 0 0
CKG 5.38 5.32 5.33 5.35 5.3 -60 -1.12% 13,600 860,816 52.17 7.73 0 0
CRE 6 6.42 6 6.42 5.96 +420 +7% 388,000 2,976,815 180.41 40.63 1,800 5,800
D2D 22 22.1 22.5 22.5 21.9 +100 +0.45% 41,400 668,740 40.53 2.94 200 19,000
DIG 9.3 9.3 9.33 9.45 9.19 0 0.00% 2,335,100 7,850,993 475.82 9.41 54,800 49,400
DRH 1.31 1.22 1.22 1.22 1.22 -90 -6.87% 241,900 150,924 9.15 - 0 0
DTA 3.44 3.39 3.22 3.48 3.22 -50 -1.45% 11,900 66,120 4.01 308.18 0 0
DXG 9.91 9.78 9.91 9.95 9.75 -130 -1.31% 4,574,200 12,402,067 751.64 45.70 500,100 250,800
DXS 4.89 5.04 4.85 5.12 4.84 +150 +3.07% 4,355,200 2,918,680 176.89 8.56 63,100 37,700
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.5 2.47 2.49 2.49 2.42 -30 -1.20% 26,300 174,554 10.58 88.21 0 0
GEL 28.6 28.3 28.65 28.65 27.95 -300 -1.05% 1,168,300 25,187,000 1,526.48 46.55 200,000 107,600
HAR 2.35 2.34 2.37 2.37 2.33 -10 -0.43% 32,100 223,901 13.57 13.07 0 0
HDC 10.1 10.1 10.1 10.2 9.98 0 0.00% 1,150,500 2,320,096 140.61 2.84 3,100 103,600
HDG 14.65 14.65 14.65 14.8 14.55 0 0.00% 545,800 5,961,925 361.33 7.04 4,000 6,600
HPX 3.98 3.98 3.98 4.01 3.95 0 0.00% 1,883,200 1,210,591 73.37 10.26 0 0
HQC 1.92 1.86 1.91 1.91 1.86 -60 -3.13% 1,909,900 1,072,475 65.00 15.25 70,000 317,400
HTN 7.49 7.47 7.45 7.54 7.3 -20 -0.27% 188,700 998,548 60.52 37.54 6,200 14,800
IJC 6.44 6.52 6.44 6.55 6.44 +80 +1.24% 1,004,000 4,104,866 248.78 4.95 53,800 57,400
ITC 8.7 8.8 8.65 8.87 8.54 +100 +1.15% 18,900 894,871 54.23 17.22 0 0
KBC 25 25.25 24.9 25.4 24.9 +250 +1% 1,371,100 23,779,308 1,441.17 10.31 202,800 470,120
KDH＊ 13.5 13.55 13.65 13.75 13.5 +50 +0.37% 2,409,600 15,206,012 921.58 15.57 80,740 753,700
KHG 4.54 4.52 4.5 4.53 4.4 -20 -0.44% 1,906,800 2,031,447 123.12 29.54 0 6,400
KOS 12.75 11.9 11.9 11.9 11.9 -850 -6.67% 53,600 2,576,128 156.13 135.23 0 0
LDG 2.42 2.47 2.45 2.47 2.39 +50 +2.07% 636,500 631,371 38.26 6.82 15,500 1,200
LGL 4.18 4.2 4.1 4.25 4.1 +20 +0.48% 1,500 216,288 13.11 10.58 0 0
LHG 26.45 26.35 26.4 26.5 26.35 -100 -0.38% 16,900 1,317,816 79.87 5.16 0 5,800
NBB 17.4 17.35 17.05 17.35 17.05 -50 -0.29% 3,000 1,743,253 105.65 194.94 0 0
NLG 21.45 21.7 21.6 22.05 21.5 +250 +1.17% 1,292,800 10,526,613 637.98 15.92 229,500 32,100
NTC 132.4 131.1 131 131.6 131 -1,300 -0.98% 5,500 3,146,397 190.69 9.78 0 0
NTL 11.55 11.5 11.55 11.55 11.45 -50 -0.43% 316,900 1,402,769 85.02 86.47 15,500 7,200
NVL 10.4 10.3 10.35 10.5 10.2 -100 -0.96% 27,777,100 24,741,300 1,499.47 11.88 1,253,000 1,768,600
OGC 2.05 2.11 2.05 2.15 2.03 +60 +2.93% 378,700 633,000 38.36 9.42 14,400 1,200
PDR 11.15 11.15 11.05 11.15 11 0 0.00% 2,061,600 11,125,575 674.28 20.88 6,700 40,800
PTL 1.63 1.64 1.63 1.66 1.58 +10 +0.61% 31,200 164,000 9.94 13.67 0 0
QCG 9.7 9.83 9.7 9.89 9.69 +130 +1.34% 121,400 2,704,519 163.91 15.78 5,100 1,600
SCR 3.93 3.89 3.91 3.93 3.86 -40 -1.02% 895,000 1,675,015 101.52 21.98 17,200 216,400
SGR 9.97 9.93 10.05 10.05 9.28 -40 -0.40% 65,400 832,629 50.46 8.44 200 0
SIP 48.2 48.8 48.3 48.8 48.2 +600 +1.24% 33,000 11,815,112 716.07 9.81 600 900
SJS 51.9 51.3 51 51.9 51 -600 -1.16% 4,500 15,260,459 924.88 42.05 0 0
SZC 16.7 17.05 16.55 17.05 16.55 +350 +2.1% 205,000 3,068,759 185.99 9.67 5,300 11,000
SZL 27.2 27.7 27.2 27.7 27.1 +500 +1.84% 6,600 1,335,109 80.92 6.73 0 0
TAL 22.8 22.65 22.85 22.85 22.1 -150 -0.66% 68,900 11,415,593 691.85 11.68 6,600 1,500
TDC 6.5 6.4 6.45 6.45 6.2 -100 -1.54% 28,900 814,259 49.35 3.02 0 0
TDH 2.92 2.9 2.91 2.92 2.8 -20 -0.68% 30,500 326,693 19.80 3.01 2,000 0
TEG 5.86 6 6.05 6.1 5.88 +140 +2.39% 94,900 724,839 43.93 32.43 1,900 0
TIP 15.85 15.8 15.65 15.8 15.65 -50 -0.32% 4,500 1,027,124 62.25 4.76 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TN1 11.4 11.2 11.2 11.2 11.2 -200 -1.75% 1,500 740,375 44.87 2.52 0 0
UIC 54.2 54.2 54.2 54.2 54.2 0 0.00% 700 449,860 27.26 4.43 0 0
VHM 69 68 69.1 69.1 67.9 -1,000 -1.45% 4,666,500 558,608,033 33,855.03 6.67 633,350 1,109,080
VIC 232 230 232 232.1 226.9 -2,000 -0.86% 3,995,000 1,785,302,879 108,200.17 160.61 290,800 321,960
VPH 2.6 2.61 2.6 2.61 2.45 +10 +0.38% 18,500 248,884 15.08 - 0 0
VPI 57.6 57.6 57.8 59.4 57.5 0 0.00% 1,809,500 20,278,332 1,228.99 47.17 269,300 199,600
VRC 11.15 11.25 11.5 11.5 11.25 +100 +0.9% 3,100 562,500 34.09 937.50 0 0
VRE 23.8 23.25 23.7 23.7 23.25 -550 -2.31% 2,708,700 52,831,403 3,201.90 8.20 367,300 1,061,000
合計 8,370,238,643 507,287.19 48,578,180 94,451,850
▼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