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

2026/03/30 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 1,662.54
-10.26/-0.61%
売買高（相対取引を含む） 824,732,178 株
（前日比 -12.27%）
値上がり銘柄数 123
値下がり銘柄数 214
変わらず銘柄数 88
総銘柄数 425
売買代金（相対取引を含む） 21,490,599 百万VND
（前日比 -8.36%）
前日終値 1672.80 (03/27) 
始値 1646.08
高値 1671.60
安値 1637.58
年初来高値 1,902.93 (01/13) 
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) 61,589,180 103,029,230 -41,440,050
VNX Allshare 2,732.04 -15.79 -0.57% VNSML 1,413.80 -5.24 -0.37% VN50Growth 962.14 -6.14 -0.63%
VN30 1,811.92 -9.61 -0.53% VNALL 1,730.80 -9.75 -0.56% VN Diamond 2,480.45 -29.37 -1.17%
VNMID 2,181.71 -8.95 -0.41% VNFIN Lead 2,783.37 -18.78 -0.67% VNMITECH 893.28 -3.57 -0.4%
VN100 1,749.23 -9.87 -0.56% VNFIN Select 2,834.46 -14.61 -0.51% VNDIVIDEND 1,033.10 -11.97 -1.15%
VNSHINE 889.32 -10.54 -1.17%
産業トレンド
-0.56 -0.66 -0.09 -0.41 +0.31 -0.60
-0.78 -0.10 -0.19 +0.41 -0.66 - -
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（2026/03/30 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
CRV 27 27.5 27 27.5 26.8 +500 +1.85% 600 18,903,497 1,131.95 40.03 0 0
GSP 11.45 11.4 11.15 11.55 11.15 -50 -0.44% 106,100 699,724 41.90 8.76 0 0
HTV 11 10.9 10.3 10.9 10.3 -100 -0.91% 1,100 142,834 8.55 9.00 0 0
MHC 9.46 9.2 9.28 9.4 8.9 -260 -2.75% 8,700 399,981 23.95 33.95 0 0
PDV 9.25 9.2 9.25 9.35 9.18 -50 -0.54% 24,300 - - 2.24 0 0
PJT 9.39 8.9 8.9 8.9 8.9 -490 -5.22% 1,400 221,457 13.26 11.90 0 0
PVP 15.05 15.05 15.05 15.25 14.9 0 0.00% 114,500 1,560,722 93.46 8.50 7,900 8,100
PVT 22.3 21.85 22.45 23.2 21.75 -450 -2.02% 12,201,400 10,267,997 614.85 10.53 389,240 1,568,500
SKG 9.26 9.16 9.15 9.19 9 -100 -1.08% 130,100 609,119 36.47 17.93 1,900 0
VIP 12 11.9 12 12 11.8 -100 -0.83% 172,800 814,804 48.79 12.38 8,500 13,100
VOS 12.95 12.65 12.85 12.85 12.55 -300 -2.32% 1,390,700 1,771,000 106.05 5.81 75,200 138,300
VTO 11.7 11.65 11.65 11.7 11.55 -50 -0.43% 186,000 930,447 55.72 10.18 17,000 5,400
ASG 16.75 0 0 0.00% - 1,520,643 91.06 - 0 0
HVN 21.95 21.4 21.45 21.45 21.15 -550 -2.51% 1,112,900 47,388,035 2,837.61 - 5,900 378,300
VJC 157 157.1 155 158.5 152 +100 +0.06% 1,246,800 85,087,141 5,095.04 60.63 152,200 61,610
CLL 30 29.85 29.9 30.3 28.2 -150 -0.50% 8,800 1,014,900 60.77 10.80 0 6,000
DVP 69.6 69.1 68.8 70 67.9 -500 -0.72% 13,700 2,764,000 165.51 8.17 1,100 3,000
GMD 78.5 78.5 77.3 79.8 76.7 0 0.00% 1,378,300 33,479,866 2,004.78 18.36 226,400 464,100
HAH 55.9 56 54 56 54 +100 +0.18% 799,700 10,407,062 623.18 8.20 69,000 107,400
ILB 21.6 21.55 21.6 21.75 21.45 -50 -0.23% 4,300 823,199 49.29 8.17 0 0
NCT 91 90.9 91.7 91.7 90.4 -100 -0.11% 11,400 2,378,465 142.42 6.72 0 4,800
PDN 108.2 108.1 109 109 108 -100 -0.09% 2,000 4,004,446 239.79 14.71 0 0
QNP 32.65 32.5 32.5 32.5 32.5 -150 -0.46% 100 1,313,323 78.64 9.20 0 0
SCS 54.3 53.7 53.7 54.1 53 -600 -1.10% 157,300 5,481,534 328.24 7.55 35,500 1,510
SFI 27.5 27.5 27.1 27.5 27.1 0 0.00% 1,500 668,581 40.03 7.10 100 1,000
SGN 53 52 52.9 52.9 52 -1,000 -1.89% 500 1,741,927 104.31 7.15 0 0
STG 34.9 0 0 0.00% - 3,429,042 205.33 - 0 0
TCL 33.55 33.6 33.55 33.7 32.8 +50 +0.15% 29,900 1,013,323 60.68 7.70 2,200 5,000
TMS 39.1 40.8 40.8 40.8 40.8 +1,700 +4.35% 200 7,047,555 422.01 34.11 0 0
VNL 19.9 19.6 19.8 19.85 19.6 -300 -1.51% 8,500 277,154 16.60 6.22 700 4,000
VSC 23.75 23.3 23 23.6 22.85 -450 -1.89% 3,156,200 8,722,829 522.33 25.38 116,100 351,900
VTP 99.2 97.5 99.2 99.2 95.8 -1,700 -1.71% 486,200 11,873,847 711.01 41.14 28,520 9,330
TCO 13.5 14 14.3 14.4 13.6 +500 +3.7% 931,200 438,489 26.26 11.74 0 0
VNS 8.46 8.38 8.4 8.4 8.3 -80 -0.95% 2,500 568,660 34.05 6.82 0 0
ACB 23.8 23.75 23.3 23.8 23.3 -50 -0.21% 7,414,700 121,995,594 7,305.13 7.86 2,141,560 1,131,700
BID 39.85 39.45 39.1 39.55 38.95 -400 -1.00% 6,075,800 287,198,573 17,197.52 12.31 352,400 1,992,600
CTG 34.8 34.05 34.1 34.75 33.9 -750 -2.16% 6,061,900 264,464,465 15,836.20 7.21 752,100 1,576,520
EIB 22.75 23 22.35 23.3 22.1 +250 +1.1% 10,282,800 42,842,574 2,565.42 12.88 442,900 1,678,690
EVF 14.3 14.5 13.95 14.8 13.95 +200 +1.4% 13,009,700 11,028,204 660.37 12.91 804,900 33,930
HDB 25.3 25.2 24.8 25.3 24.55 -100 -0.40% 14,532,900 126,132,963 7,552.87 6.86 717,610 2,830,300
KLB 13.15 12.95 12.9 12.95 12.85 -200 -1.52% 85,700 - - 5.27 0 17,200
LPB 41.8 41.95 41.8 42.1 41.2 +150 +0.36% 1,047,100 125,316,484 7,503.98 12.89 77,200 89,060
MBB 26.15 25.75 25.8 26.1 25.65 -400 -1.53% 11,214,500 207,416,248 12,420.13 7.74 1,757,100 1,877,730
MSB 11.35 11.35 11.3 11.35 11.2 0 0.00% 7,126,200 35,412,000 2,120.48 5.35 194,500 3,029,400
NAB 13.2 13.05 12.85 13.15 12.85 -150 -1.14% 1,866,700 17,911,785 1,072.56 5.35 88,200 149,100
OCB 11.2 11.15 11.1 11.15 10.9 -50 -0.45% 525,900 27,493,549 1,646.32 7.46 53,100 94,200
SHB 15.4 15.45 15.2 15.45 15 +50 +0.32% 85,561,300 70,972,724 4,249.86 6.70 2,925,160 1,384,720
SSB 16.9 16.9 16.85 16.9 16.6 0 0.00% 1,937,100 48,080,500 2,879.07 8.99 91,000 76,400
STB 59.9 61.2 58.9 63.4 58.1 +1,300 +2.17% 7,574,900 115,375,202 6,908.69 19.43 548,620 1,912,040
TCB 30.65 30.5 30.05 30.5 29.75 -150 -0.49% 6,340,300 216,130,333 12,941.94 8.54 343,210 368,700
TPB 16.25 15.95 15.9 16.2 15.85 -300 -1.85% 5,128,400 42,139,201 2,523.31 6.94 612,100 163,200
VAB 10.1 10.05 9.9 10.05 9.9 -50 -0.50% 171,100 8,204,425 491.28 6.26 31,100 0
VCB 58.8 58 57.9 58.5 57.8 -800 -1.36% 5,546,000 484,629,155 29,019.71 15.05 618,100 2,537,600
VIB 17 16.9 16.8 17.1 16.8 -100 -0.59% 3,507,600 57,527,696 3,444.77 7.90 101,000 44,800
VPB 26.45 26.1 25.65 26.4 25.55 -350 -1.32% 16,541,700 207,075,406 12,399.72 8.63 3,367,150 7,522,000
AGR 14.55 14.35 14.3 14.4 14.15 -200 -1.37% 219,900 3,276,274 196.18 25.53 8,000 57,700
APG 5.75 5.6 5.55 5.69 5.54 -150 -2.61% 1,056,000 1,252,283 74.99 - 36,200 10,900
BSI 34.3 34 33.2 34 33.2 -300 -0.87% 170,700 8,342,442 499.55 18.36 35,300 0
CTS 26.85 26.5 26.5 26.7 26 -350 -1.30% 679,100 5,636,376 337.51 9.76 93,100 129,000
DSC 12.8 12.75 12.45 12.75 12.45 -50 -0.39% 7,300 3,055,684 182.98 10.06 0 0
DSE 24.05 23.25 23.7 23.7 23 -800 -3.33% 400,100 9,956,808 596.22 31.08 36,200 321,600
FTS 25.6 25.05 24.8 25.25 24.8 -550 -2.15% 623,800 8,429,566 504.76 21.58 90,910 110,900
HCM 22.25 22.3 21.5 22.45 21.5 +50 +0.22% 11,841,700 24,083,034 1,442.10 15.19 2,389,500 1,971,100
ORS 13.15 13 12.65 13.05 12.65 -150 -1.14% 723,500 4,367,997 261.56 36.93 81,300 81,000
SSI 27.05 26.55 26.35 26.9 26 -500 -1.85% 25,942,100 66,138,645 3,960.40 12.93 1,587,340 3,674,290
TCI 8.9 8.88 8.9 8.9 8.82 -20 -0.22% 75,800 1,026,714 61.48 18.09 1,400 0
TCX 52.6 52.4 50.7 52.4 49.3 -200 -0.38% 3,332,400 109,000,280 6,526.96 19.31 917,000 2,109,500
TVB 7.25 7.32 7.18 7.33 7.18 +70 +0.97% 9,600 820,550 49.13 6.51 0 0
TVS 13.2 13.1 13.15 13.15 12.9 -100 -0.76% 52,700 2,940,163 176.06 7.78 190 100
VCI 26.7 26.15 26 26.6 25.7 -550 -2.06% 6,253,100 22,230,115 1,331.14 14.10 316,400 443,240
VCK 34.85 34 34 34.5 33.9 -850 -2.44% 3,970,700 82,787,270 4,957.32 12.40 147,500 595,000
VDS 14.4 14.05 14.2 14.2 13.8 -350 -2.43% 859,300 3,821,600 228.84 13.33 74,100 95,400
VIX 16.75 16.35 16.2 16.75 16.05 -400 -2.39% 25,131,800 25,038,878 1,499.33 4.63 1,041,000 1,612,790
VND 15.85 15.5 15.35 15.65 15.15 -350 -2.21% 10,246,100 23,595,649 1,412.91 13.73 1,220,000 2,085,290
VPX 29.5 28.9 28.8 29 27.95 -600 -2.03% 1,040,500 - - 12.55 38,600 210,300
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
FIT 4.3 4.28 4.3 4.3 4.2 -20 -0.47% 431,600 1,454,913 87.12 12.19 0 0
E1VFVN30 32.31 32 31.9 32.3 31.48 -310 -0.96% 482,600 - - - 177,400 319,500
FUCTVGF3 14.7 15.6 15.6 15.6 15.6 +900 +6.12% 100 - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.6 13.4 13.4 13.4 13.4 +800 +6.35% 100 - - - 0 0
FUCVREIT 6.85 0 0 0.00% - - - - 0 0
FUEABVND 10.8 10.5 10.5 10.5 10.5 -300 -2.78% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15 14.95 14.8 14.95 14.75 -50 -0.33% 11,000 - - - 9,800 0
FUEFCV50 14.55 15.15 14.55 15.19 14.55 +600 +4.12% 3,000 - - - 0 100
FUEIP100 11.8 11.7 11.9 11.9 11.7 -100 -0.85% 500 - - - 0 0
FUEKIV30 12.34 12.19 11.94 12.19 11.94 -150 -1.22% 800 - - - 200 0
FUEKIVFS 16.44 0 0 0.00% - - - - 0 0
FUEKIVND 13.58 0 0 0.00% - - - - 0 0
FUEMAV30 22.27 22.09 22 22.09 21.46 -180 -0.81% 12,300 - - - 10,400 1,200
FUEMAVND 15.52 15.41 15.2 15.41 15.2 -110 -0.71% 1,000 - - - 100 100
FUESSV30 23.2 23.1 23 23.1 22.55 -100 -0.43% 5,800 - - - 100 400
FUESSV50 28.5 28.5 28.5 28.5 28.45 0 0.00% 2,700 - - - 100 0
FUESSVFL 28.7 28.5 28.5 28.65 28.14 -200 -0.70% 22,000 - - - 200 6,700
FUETCC50 13.46 13.5 13.39 13.57 13.24 +40 +0.3% 12,100 - - - 0 100
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 36.87 36.4 36.35 36.73 36.13 -470 -1.27% 183,800 - - - 6,220 82,000
FUEVN100 24.67 24.79 24.67 24.9 23.58 +120 +0.49% 120,400 - - - 28,700 54,800
BIC 24.15 23.9 23.2 24.2 23.15 -250 -1.04% 130,100 2,802,918 167.84 8.77 23,200 43,800
BMI 16.9 17.05 16.45 17.4 16.45 +150 +0.89% 286,500 2,566,837 153.70 10.90 22,000 16,300
BVH 84 84.5 81.8 86.5 81.4 +500 +0.6% 762,400 62,726,274 3,756.06 29.72 222,340 237,840
MIG 19.4 19.8 19.4 20.3 19 +400 +2.06% 605,000 3,988,381 238.83 12.75 60,500 44,300
PGI 20 0 0 0.00% - 2,217,936 132.81 - 0 0
BCE 11.2 11.2 11.15 11.2 11.1 0 0.00% 17,100 392,000 23.47 5.26 400 200
C47 9.4 9.44 9.25 9.45 9.2 +40 +0.43% 50,500 343,071 20.54 6.56 0 0
CII 19.1 18.3 18.6 18.9 18.2 -800 -4.19% 21,696,100 12,297,331 736.37 25.31 751,000 3,994,500
CTI 23.05 22.8 22.6 23 22.6 -250 -1.08% 157,800 1,436,400 86.01 12.61 26,100 11,800
CTR 85.6 86 85 86 83.2 +400 +0.47% 551,200 9,837,186 589.05 16.40 81,400 34,300
DPG 41.35 40.35 40.45 40.9 40.25 -1,000 -2.42% 338,900 4,784,989 286.53 12.58 25,900 9,100
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 63,180 3.78 - 0 0
HTI 24.55 24.3 24.25 24.5 24.25 -250 -1.02% 53,800 606,266 36.30 9.86 0 0
HUB 14.2 14.2 14.3 14.3 13.75 0 0.00% 2,700 429,449 25.72 6.48 0 0
LCG 9.8 9.86 9.7 9.91 9.52 +60 +0.61% 2,677,400 2,037,097 121.98 16.35 420,100 24,200
LGC 57.7 61 53.8 61 53.7 +3,300 +5.72% 1,400 12,939,949 774.85 23.55 0 0
MDG 41.95 41.6 41.6 41.6 41.6 -350 -0.83% 100 429,511 25.72 9.97 0 100
NHA 13.5 13.3 13.05 13.5 13.05 -200 -1.48% 121,400 861,693 51.60 7.86 2,500 4,700
PC1 29.1 29.15 28.6 30.5 28.45 +50 +0.17% 11,069,500 11,988,968 717.90 24.77 855,980 790,410
PTC 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 218,903 13.11 4.48 0 0
VCG 21.9 22.15 21.3 22.5 21.2 +250 +1.14% 9,933,300 14,319,274 857.44 14.31 632,100 1,261,600
VNE 4.2 4.05 4.19 4.19 4.02 -150 -3.57% 244,100 332,324 19.90 - 1,900 2,800
CCC 7.61 7.61 7.61 8 7.6 0 0.00% 10,300 312,428 18.71 7.25 0 0
CDC 21.7 21.6 21.6 21.7 21.15 -100 -0.46% 104,300 1,139,889 68.26 19.74 0 17,700
CIG 6.39 6.3 6.39 6.39 6.24 -90 -1.41% 7,600 321,552 19.25 3.65 0 0
CTD 85.7 84 84.1 85.6 83.7 -1,700 -1.98% 735,900 8,520,121 510.19 18.42 3,400 15,300
DC4 9.19 9.15 9.16 9.17 9.05 -40 -0.44% 66,100 898,857 53.82 4.38 0 6,600
HU1 6.28 6.28 6.28 6.28 6.28 0 0.00% 2,000 62,800 3.76 16.31 0 0
PHC 4.52 4.45 4.65 4.65 4.43 -70 -1.55% 31,600 225,535 13.51 46.35 0 0
SC5 15 0 0 0.00% - 224,752 13.46 - 0 0
THG 44.35 44.15 43.35 44.2 43.3 -200 -0.45% 2,700 1,374,385 82.30 8.59 0 900
TSA 15.95 15.25 15.85 15.9 15.25 -700 -4.39% 135,700 616,481 36.92 21.66 0 0
FCN 12.95 12.95 12.7 13 12.55 0 0.00% 907,600 2,038,835 122.09 219.49 119,700 60,700
HHV 12.2 12.1 11.95 12.25 11.9 -100 -0.82% 5,342,400 6,018,939 360.42 11.80 612,700 124,900
HVH 12.15 12.15 12.1 12.15 11.9 0 0.00% 110,100 771,395 46.19 12.62 0 0
REE 71.7 70 71.7 74.2 70 -1,700 -2.37% 3,175,200 37,916,070 2,270.42 14.99 184,060 25,000
SRF 7.19 7.1 7.3 7.3 6.9 -90 -1.25% 17,100 239,886 14.36 136.54 2,000 0
BMC 13.45 13.65 13.45 13.8 13.2 +200 +1.49% 43,200 169,159 10.13 21.46 0 0
DHA 48.9 47.85 48.15 48.15 47.3 -1,050 -2.15% 44,100 704,403 42.18 13.62 4,400 4,300
DHM 7.1 7 7.1 7.1 6.9 -100 -1.41% 2,900 241,750 14.48 79.55 0 0
FCM 3.32 3.29 3.3 3.3 3.22 -30 -0.90% 28,200 152,086 9.11 106.13 0 900
KSB 16.45 16 16 16.15 15.95 -450 -2.74% 959,900 1,831,099 109.65 33.54 14,600 29,100
NNC 53 52.9 52.9 53.1 51.3 -100 -0.19% 59,300 1,159,568 69.44 8.62 0 7,600
PVD 35.75 36.2 36.9 36.95 36 +450 +1.26% 4,041,300 20,122,856 1,204.96 36.20 36,300 1,294,800
TNT 8.18 8.05 7.73 8.1 7.73 -130 -1.59% 47,600 410,550 24.58 30.04 0 0
DAH 3 2.98 3 3 2.96 -20 -0.67% 13,800 250,916 15.02 36.79 0 0
DSN 38 37.9 38 38 37.8 -100 -0.26% 16,100 457,946 27.42 6.65 0 0
NVT 7.64 7.4 7.6 7.6 7.4 -240 -3.14% 5,200 669,700 40.10 - 100 5,000
TCT 20 19.7 19.65 19.7 19.6 -300 -1.50% 1,300 251,924 15.09 23.29 0 0
VNG 6.82 6.8 6.82 6.82 6.8 -20 -0.29% 2,500 661,481 39.61 272.00 0 0
SVT 11.4 11.8 11.5 11.8 11.1 +400 +3.51% 3,100 204,270 12.23 7.41 0 0
TNH 10.1 10.15 10.1 10.2 10 +50 +0.5% 80,000 16,828,694 1,007.71 29.34 0 740
HID 5 5.35 4.95 5.35 4.95 +350 +7% 992,000 410,646 24.59 75.35 10,700 14,400
TV2 38.75 39.2 38.05 40.25 38.05 +450 +1.16% 857,000 2,647,026 158.50 40.92 30,000 36,100
ADG 9.19 8.87 8.65 8.87 8.65 -320 -3.48% 200 189,645 11.36 10.66 0 100
BWE 43.15 42.75 42.85 43.9 41.8 -400 -0.93% 710,300 9,401,950 562.99 11.43 75,010 413,150
CLW 48 47.95 48 48 47.95 -50 -0.10% 300 623,350 37.33 10.97 0 0
TDW 44.3 45.95 45.95 45.95 45.95 +1,650 +3.72% 100 390,575 23.39 6.96 0 0
VSI 28.5 28 28 28 28 -500 -1.75% 800 369,600 22.13 11.37 0 0
ABR 12.8 12.85 12.85 12.9 12.85 +50 +0.39% 1,300 257,000 15.39 13.02 1,300 0
TDM 53.2 54.5 54 54.5 53.2 +1,300 +2.44% 33,700 5,995,000 358.98 31.18 3,000 0
VPL 83 83.3 81.7 84.3 80 +300 +0.36% 594,800 149,381,921 8,945.03 134.79 173,700 155,400
ABS 2.99 2.96 2.92 3.02 2.92 -30 -1.00% 60,000 236,800 14.18 98.67 0 0
AFX 10.35 10.35 10.2 10.4 10.2 0 0.00% 47,800 - - 7.66 0 0
BKG 2.68 2.61 2.62 2.62 2.55 -70 -2.61% 93,200 186,900 11.19 12.55 0 0
CMV 7.9 0 0 0.00% - 143,431 8.59 - 0 0
CRC 10.4 9.7 10.15 10.45 9.7 -700 -6.73% 4,851,100 1,034,989 61.98 10.90 22,500 37,800
DGW 45.5 45.8 43.8 46.2 43.8 +300 +0.66% 1,483,000 10,129,526 606.56 18.38 790,600 75,900
DXV 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 700 36,630 2.19 45.12 0 0
EVG 6.46 6.46 6.34 6.5 6.32 0 0.00% 481,100 1,390,514 83.26 44.25 80,200 74,500
JVC 4.61 4.55 4.6 4.6 4.5 -60 -1.30% 41,300 511,876 30.65 10.25 6,600 0
NO1 6 5.8 5.99 5.99 5.71 -200 -3.33% 178,000 139,200 8.34 7.72 400 1,500
PET 46.5 47.4 45.05 48.5 44.6 +900 +1.94% 736,100 5,058,629 302.91 35.67 0 0
PIT 7.95 7.9 7.98 7.98 7.8 -50 -0.63% 7,000 112,261 6.72 - 0 0
SMA 10 0 0 0.00% - 203,528 12.19 - 0 0
SVD 3.8 3.8 3.8 3.8 3.8 0 0.00% 400 104,902 6.28 7.72 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TNI 4.14 4.08 3.91 4.11 3.91 -60 -1.45% 4,800 214,200 12.83 - 0 0
TSC 2.58 2.51 2.56 2.56 2.47 -70 -2.71% 195,600 494,116 29.59 - 0 0
VPG 4.32 4.24 4.33 4.33 4.23 -80 -1.85% 166,500 374,883 22.45 4.00 0 1,100
CTF 18.35 18.35 18.4 18.4 17.95 0 0.00% 306,900 1,755,248 105.10 35.36 2,700 1,200
HAX 10.55 10.65 10.5 10.65 10.35 +100 +0.95% 267,100 1,144,233 68.52 367.24 56,000 1,900
HHS 13 13.55 12.8 13.7 12.8 +550 +4.23% 5,650,200 5,853,410 350.50 13.58 312,800 681,700
HTL 22.3 22.05 22.05 22.05 22.05 -250 -1.12% 200 264,600 15.84 11.43 0 0
SVC 18.75 18.7 18.7 18.7 18.1 -50 -0.27% 3,100 1,744,304 104.45 12.51 0 900
TCH 16.7 16.35 16.2 16.9 16.1 -350 -2.10% 10,710,200 14,912,986 892.99 12.77 795,100 848,000
AST 70.9 69.8 69.5 70 69.5 -1,100 -1.55% 4,200 3,141,000 188.08 21.96 1,300 0
BTT 40.65 40.65 40.65 40.65 40.65 0 0.00% 400 548,775 32.86 8.23 0 0
FRT 162.5 158 159.1 159.1 156.2 -4,500 -2.77% 630,300 26,907,682 1,611.24 33.96 309,900 420,650
MWG 81 80.8 78.9 80.8 78.6 -200 -0.25% 6,027,600 118,648,621 7,104.71 16.93 1,143,120 719,500
PNC 29.5 29.95 29.95 29.95 29.95 +450 +1.53% 100 323,441 19.37 31.66 0 0
ST8 3.28 3.24 3.28 3.28 3.16 -40 -1.22% 27,500 83,336 4.99 3.76 0 0
ASP 4.89 4.91 4.76 4.98 4.76 +20 +0.41% 18,900 183,337 10.98 25.71 0 0
COM 31.1 33.25 33.25 33.25 33.25 +2,150 +6.91% 100 469,511 28.11 28.54 0 0
PLX 42.25 41.4 42 43 41.4 -850 -2.01% 5,415,300 52,602,519 3,149.85 23.43 226,250 1,483,760
SFC 19.5 0 0 0.00% - 220,183 13.18 - 0 0
YEG 10.05 9.95 9.85 10.05 9.83 -100 -1.00% 606,800 1,908,430 114.28 10.84 36,400 52,800
CMG 29.15 29.05 28.9 29.15 28.6 -100 -0.34% 226,000 6,765,771 405.14 20.34 23,130 29,230
ELC 18.35 18.15 18.1 18.25 17.7 -200 -1.09% 200,000 1,997,839 119.63 15.78 17,100 30,200
FPT 76.1 74 74.4 75.2 73.5 -2,100 -2.76% 7,814,800 126,059,527 7,548.47 14.19 234,960 2,984,660
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 8,300 572,893 34.30 18.02 0 300
ITD 16.35 16.4 16.1 16.45 16 +50 +0.31% 6,900 429,234 25.70 8.91 0 0
SGT 15.35 15.45 14.5 15.95 14.5 +100 +0.65% 800 2,286,650 136.93 6.87 0 0
DBD 51.5 51.8 50.4 51.8 50.1 +300 +0.58% 10,700 4,894,544 293.09 20.47 0 0
DBT 10.35 10.9 11 11 10.9 +550 +5.31% 500 223,784 13.40 14.12 0 0
DCL 56.6 56 56.6 56.6 56 -600 -1.06% 291,700 4,090,298 244.93 209.74 0 0
DHG 101 101 100.1 101.1 100 0 0.00% 12,200 13,205,353 790.74 16.01 1,400 0
DMC 57.8 58.7 57.8 58.7 57.8 +900 +1.56% 200 2,038,502 122.07 11.83 0 0
IMP 54.8 55 54.6 55 54.1 +200 +0.36% 123,000 8,470,493 507.22 27.83 4,700 84,600
OPC 22.6 0 0 0.00% - 1,447,550 86.68 - 0 0
SPM 9.1 0 0 0.00% - 125,307 7.50 - 0 0
TRA 68 69 68 69 68 +1,000 +1.47% 3,200 2,860,087 171.26 13.83 0 0
VDP 60.4 60.4 60.4 60.4 60.4 0 0.00% 100 1,333,837 79.87 18.57 0 0
VMD 15.7 0 0 0.00% - 242,412 14.52 - 0 0
ADP 22.9 22.8 22.9 23 22.8 -100 -0.44% 13,900 525,309 31.46 6.87 100 0
CSV 27.5 26.95 27.3 27.3 26.65 -550 -2.00% 544,000 2,977,973 178.32 15.83 36,400 0
DGC 51.8 49.1 50.9 51 48.25 -2,700 -5.21% 6,921,600 18,647,120 1,116.59 6.64 351,530 631,530
LIX 33 32.75 33.6 33.6 32.75 -250 -0.76% 7,200 2,122,200 127.08 11.84 0 0
VFG 49.15 49.1 49.1 49.15 49.1 -50 -0.10% 500 2,048,089 122.64 6.38 0 0
VPS 8.53 8.53 8.53 8.53 8.52 0 0.00% 4,400 208,651 12.49 8.91 0 0
L10 25 25 25 25 25 0 0.00% 100 244,750 14.66 6.50 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
SBG 11.55 11.6 11.4 11.6 11.35 +50 +0.43% 29,400 580,000 34.73 10.75 0 3,700
VVS 124.5 115.8 115.8 115.8 115.8 -8,700 -6.99% 33,000 2,492,595 149.26 7.76 0 0
SHA 3.99 3.99 3.96 3.99 3.96 0 0.00% 63,800 133,452 7.99 9.88 0 0
BRC 12.25 12.05 12.05 12.25 12.05 -200 -1.63% 300 149,119 8.93 7.17 0 0
CSM 12 12.4 11.95 12.4 11.9 +400 +3.33% 216,700 1,284,953 76.94 30.17 6,700 27,300
DRC 13.6 13.5 13.4 13.55 13.3 -100 -0.74% 98,100 2,084,795 124.84 17.60 0 0
GVR 32.1 33.1 31.2 33.4 31.15 +1,000 +3.12% 5,368,600 132,400,000 7,928.14 38.90 263,850 1,236,400
SRC 53.8 56.7 52 57 52 +2,900 +5.39% 14,600 1,591,193 95.28 64.65 0 0
LSS 8.62 8.58 8.6 8.68 8.47 -40 -0.46% 99,300 772,428 46.25 6.34 0 0
SBT 22.8 22.8 22.8 22.8 22.4 0 0.00% 781,200 19,496,567 1,167.46 27.40 58,200 139,300
ANT 35.5 35 35.5 35.95 35 -500 -1.41% 26,500 - - 8.81 0 0
BHN 30.5 30.4 30.5 30.5 29.55 -100 -0.33% 4,100 7,046,720 421.96 19.01 300 3,840
DBC 23.2 23.15 22.7 23.4 22.7 -50 -0.22% 2,219,800 8,909,663 533.51 5.91 167,000 82,500
KDC 49.35 49 49 49.3 48.55 -350 -0.71% 153,600 14,200,509 850.33 352.52 400 43,780
LAF 17.3 0 0 0.00% - 263,445 15.78 - 0 0
MCH 145.2 144.5 144 144.8 140.2 -700 -0.48% 178,200 - - 26.00 5,300 120,000
MCM 25.7 25.5 25.65 25.65 25.45 -200 -0.78% 11,100 2,805,000 167.96 14.45 0 0
MSN 73.3 74.8 72 75.3 71.8 +1,500 +2.05% 6,573,900 113,732,796 6,810.35 27.60 1,970,300 1,251,870
NAF 48.1 49.3 48.05 49.85 47.65 +1,200 +2.49% 693,000 349,238 20.91 23.60 128,000 17,600
PAN 30.15 31.75 29.65 32.25 29.65 +1,600 +5.31% 2,199,000 6,632,408 397.15 11.74 209,000 72,000
SAB 44.15 44.15 43.9 44.55 42.05 0 0.00% 668,100 56,625,129 3,390.73 13.19 251,000 45,430
SMB 39.3 38.9 39.2 39.2 38.4 -400 -1.02% 7,300 1,161,035 69.52 7.59 1,200 2,000
VCF 328 310 305.2 313 305.2 -18,000 -5.49% 1,300 8,239,532 493.39 15.91 200 0
VNM 61.5 60.6 60.6 61.5 60.2 -900 -1.46% 4,075,600 126,651,300 7,583.91 15.04 1,865,000 1,455,120
BSR 27.6 29.15 28.45 29.3 28.1 +1,550 +5.62% 19,698,000 145,962,786 8,740.29 28.03 1,034,800 2,744,790
ACC 12.5 12.5 12.1 12.5 12 0 0.00% 10,100 1,312,500 78.59 25.10 0 0
HT1 15.05 15.1 14.95 15.1 14.7 +50 +0.33% 335,100 5,762,008 345.03 21.06 40,000 18,300
AAT 2.92 2.92 2.91 2.95 2.88 0 0.00% 20,000 206,792 12.38 - 0 0
ADS 8.19 8.62 8.2 8.62 8.2 +430 +5.25% 131,800 658,523 39.43 12.92 0 1,000
EVE 10.45 10.5 10.7 10.7 10.3 +50 +0.48% 40,700 440,788 26.39 - 33,600 1,200
GIL 13.7 13.4 13.5 13.65 13.35 -300 -2.19% 165,200 1,361,389 81.52 35.83 16,100 0
HTG 42.1 42 42.05 42.05 41.15 -100 -0.24% 5,700 1,512,114 90.55 5.61 0 0
KMR 2.72 2.72 2.72 2.73 2.7 0 0.00% 6,700 154,708 9.26 26.41 0 0
MSH 37.8 37.25 36.8 37.7 36.8 -550 -1.46% 138,400 4,191,408 250.98 6.77 10,000 11,500
STK 14.5 14 13.95 14.25 13.65 -500 -3.45% 22,400 1,961,724 117.47 39.22 100 400
TCM 23.25 22.95 23 23.05 22.6 -300 -1.29% 1,714,900 2,571,289 153.97 10.62 1,000 2,900
TVT 15.55 15.55 16.35 16.35 15.55 0 0.00% 200 326,550 19.55 14.15 0 0
C32 10.5 10.55 10.65 10.65 10.35 +50 +0.48% 400 317,115 18.99 19.50 0 300
LBM 31.3 31.3 31.25 31.5 30.9 0 0.00% 19,400 1,252,000 74.97 15.19 4,300 0
TLD 8.35 8.37 8.35 8.4 8.25 +20 +0.24% 324,200 650,695 38.96 46.24 0 0
PNJ 109.9 108 105.2 108 105.1 -1,900 -1.73% 1,202,000 36,844,104 2,206.23 14.11 560,470 742,900
SBV 6.98 7.19 7.29 7.29 6.63 +210 +3.01% 500 206,282 12.35 - 0 0
TLG 48.85 48.2 48.4 48.8 47.9 -650 -1.33% 45,000 4,652,666 278.60 10.03 2,600 6,000
YBM 10.1 10.25 10.1 10.25 10.1 +150 +1.49% 2,500 329,789 19.75 11.00 0 0
CVT 25.7 24.1 25.6 25.95 24.1 -1,600 -6.23% 3,900 884,250 52.95 14.79 0 0
GMH 7.85 7.75 7.75 7.75 7.5 -100 -1.27% 2,500 127,875 7.66 7.18 0 2,200
RYG 11.25 11.25 11.2 11.3 11 0 0.00% 197,000 506,250 30.31 7.50 10,300 7,600
TCR 2.79 2.69 2.68 2.69 2.6 -100 -3.58% 3,900 27,883 1.67 61.14 0 100
VGC 45.6 44.8 44.55 45.2 43.95 -800 -1.75% 969,200 20,086,080 1,202.76 14.31 61,100 578,500
CLC 54 54.5 54 54.5 54 +500 +0.93% 3,600 1,428,313 85.53 10.56 0 0
DTL 10.95 10.95 11.7 11.7 10.95 0 0.00% 5,700 663,909 39.76 156.43 0 0
HMC 11.5 11.55 11.5 11.55 11.45 +50 +0.43% 4,800 315,315 18.88 10.10 0 0
HPG 26.5 26.9 26.15 27.1 25.95 +400 +1.51% 41,276,100 206,470,031 12,363.47 15.36 2,959,710 4,501,840
HSG 14.9 14.95 14.6 15.1 14.5 +50 +0.34% 3,677,600 9,283,686 555.91 13.15 236,300 395,800
NKG 13.8 13.9 13.4 14.1 13.35 +100 +0.72% 4,607,200 6,221,235 372.53 30.75 666,300 10,500
SHI 14.1 14.1 14 14.1 13.95 0 0.00% 247,000 2,396,289 143.49 29.62 2,200 0
SMC 11.2 11.7 11.2 11.75 11.05 +500 +4.46% 254,600 861,200 51.57 29.47 18,100 0
TLH 4.5 4.51 4.5 4.55 4.48 +10 +0.22% 168,600 506,563 30.33 100.22 0 0
VCA 7.4 7.4 7.4 7.4 7.4 0 0.00% 200 112,386 6.73 108.82 0 0
DQC 10 9.33 10 10 9.31 -670 -6.70% 11,000 257,117 15.40 - 0 0
RAL 87 86.1 86.9 86.9 86.1 -900 -1.03% 2,300 2,027,433 121.40 3.42 0 0
GEE 172.6 184.6 169 184.6 168 +12,000 +6.95% 1,862,700 67,563,592 4,045.72 20.69 232,700 91,300
GEL 34.8 35 34 35.05 33.5 +200 +0.57% 3,056,700 27,650,000 1,655.69 57.57 213,000 103,500
GEX 35.95 36.3 35.45 37.5 34.7 +350 +0.97% 8,257,600 31,197,301 1,868.10 22.16 1,186,680 1,734,620
PAC 26.4 26.75 26.55 27.4 26.45 +350 +1.33% 1,253,600 1,864,671 111.66 17.61 9,300 70,300
SAM 6.6 6.52 6.5 6.56 6.4 -80 -1.21% 44,200 2,477,346 148.34 29.64 0 0
TYA 17.95 17.9 17.9 17.9 17.4 -50 -0.28% 13,600 109,645 6.57 4.78 0 200
VTB 14.1 14.1 14.1 14.1 14.1 0 0.00% 2,100 152,344 9.12 9.77 0 0
DHC 35.45 34.85 34.95 35.35 34.5 -600 -1.69% 155,400 2,805,183 167.98 11.83 17,400 28,100
HAP 7.8 7.6 7.42 7.8 7.42 -200 -2.56% 9,000 843,161 50.49 8.30 2,800 0
HHP 13.4 13.4 13.2 13.4 13.05 0 0.00% 1,437,900 1,159,828 69.45 68.02 203,500 91,600
VID 4.9 4.78 4.9 4.9 4.78 -120 -2.45% 200 195,196 11.69 28.12 0 0
BFC 56.5 57.2 56.5 58.4 55.8 +700 +1.24% 118,100 3,270,009 195.81 11.73 11,500 15,300
DCM 48.5 49 49.2 49.9 48.3 +500 +1.03% 3,556,500 25,940,600 1,553.33 15.30 475,580 432,210
DPM 30.8 30.85 30.95 31.7 30.8 +50 +0.16% 7,216,500 20,975,687 1,256.03 21.62 321,300 223,200
SFG 10.8 10.8 11.5 11.5 10.8 0 0.00% 5,700 517,291 30.98 16.14 0 0
VAF 20.3 20.5 20.4 20.5 20.4 +200 +0.99% 5,000 772,140 46.24 4.53 200 0
AAA 7.03 7.02 7 7.04 6.92 -10 -0.14% 647,200 2,764,074 165.51 7.28 121,700 21,000
APH 5.64 5.58 5.64 5.64 5.55 -60 -1.06% 168,300 1,360,874 81.49 11.43 2,600 0
BMP 128.2 126.9 125 128 124.7 -1,300 -1.01% 101,100 10,388,153 622.05 8.45 20,300 31,700
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
HCD 7.98 7.92 7.95 7.95 7.9 -60 -0.75% 1,300 292,714 17.53 14.61 0 0
HII 5.56 5.52 5.55 5.55 5.41 -40 -0.72% 101,900 406,620 24.35 131.43 6,000 1,800
NHH 10.15 9.93 10.15 10.15 9.92 -220 -2.17% 41,300 1,121,733 67.17 8.42 0 0
PLP 5.2 5.25 5.2 5.25 5.02 +50 +0.96% 25,600 524,999 31.44 41.67 1,500 0
TDP 29.8 29.75 29 29.9 29 -50 -0.17% 226,400 2,787,562 166.92 27.37 2,900 300
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
MCP 27.6 27.4 27.6 27.6 27.3 -200 -0.72% 14,700 544,395 32.60 16.44 0 0
ACG 34.5 34.8 34.45 34.8 34.3 +300 +0.87% 1,000 5,247,421 314.22 12.50 0 100
DLG 2.82 2.92 2.82 2.98 2.74 +100 +3.55% 2,868,600 873,984 52.33 4.20 366,200 118,600
GDT 19.2 19.2 19 19.2 18.9 0 0.00% 1,100 473,284 28.34 8.86 0 0
GTA 9.01 8.6 8.6 8.61 8.6 -410 -4.55% 1,300 84,538 5.06 14.19 0 0
NHT 11 11.1 11 11.1 10.9 +100 +0.91% 18,100 266,441 15.95 11.81 0 0
PTB 48.65 48.45 48 48.65 47.4 -200 -0.41% 34,900 3,891,799 233.04 6.52 4,800 600
SAV 13.3 13.15 12.85 13.75 12.85 -150 -1.13% 300 326,044 19.52 35.25 0 0
TTF 2.65 2.68 2.65 2.69 2.61 +30 +1.13% 722,800 1,102,010 65.99 178.67 28,000 6,500
TMT 12.35 11.8 12 12 11.5 -550 -4.45% 106,400 435,160 26.06 - 900 0
CNG 24.1 24.2 24.8 25.6 24.2 +100 +0.41% 21,900 849,403 50.86 15.67 0 900
GAS 82.1 80.8 82.1 83.2 80.4 -1,300 -1.58% 2,027,000 194,966,340 11,674.63 17.39 166,900 894,800
PGC 13.85 13.9 13.85 14 13.8 +50 +0.36% 24,000 838,716 50.22 9.81 0 0
PGD 23.7 23.75 23.7 23.75 23.7 +50 +0.21% 800 2,351,186 140.79 15.04 0 0
PMG 7 6.9 7 7 6.9 -100 -1.43% 2,300 319,720 19.14 12.90 300 0
TDG 2.58 2.6 2.59 2.63 2.58 +20 +0.78% 60,200 62,949 3.77 11.02 0 0
GEG 16.95 16.9 16.85 17.4 16.5 -50 -0.29% 3,053,600 7,140,391 427.57 97.13 53,200 205,600
KHP 10.9 10.7 10.7 10.7 10.4 -200 -1.83% 66,100 646,031 38.68 11.18 0 0
TBC 35.3 35.25 35 35.25 35 -50 -0.14% 12,200 2,238,375 134.03 11.65 0 0
BTP 8.5 8.54 8.45 8.59 8.45 +40 +0.47% 41,300 516,547 30.93 12.06 0 0
CHP 28.2 28.2 28.2 28.5 28.05 0 0.00% 8,600 4,445,958 266.23 10.14 0 0
DRL 45.5 45.5 45.8 45.8 45.5 0 0.00% 2,500 432,250 25.88 9.66 0 0
GHC 27.8 27.95 27.7 27.95 27.7 +150 +0.54% 1,700 1,332,167 79.77 8.30 0 0
HNA 22.7 0 0 0.00% - 5,339,771 319.75 - 0 0
NT2 27.9 27.9 27.25 28.6 27.25 0 0.00% 1,371,700 8,031,741 480.94 7.29 74,600 197,120
PGV 24.3 24 23.55 24.65 23.55 -300 -1.23% 41,000 26,963,233 1,614.56 - 0 0
POW 13.05 13.05 12.95 13.25 12.85 0 0.00% 13,360,300 40,035,386 2,397.33 14.98 3,176,610 3,997,080
PPC 10.8 10.75 10.75 10.9 10.55 -50 -0.46% 1,173,200 3,446,590 206.38 8.07 139,400 75,700
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SBA 28.5 28.7 28.3 28.7 28.3 +200 +0.7% 4,700 1,736,013 103.95 10.24 0 0
SHP 34.35 34.45 34.5 34.5 34.1 +100 +0.29% 1,200 3,486,559 208.78 12.16 0 0
SJD 13.9 13.95 13.95 14 13.9 +50 +0.36% 38,100 962,531 57.64 5.99 5,900 200
TMP 55 56.8 56.8 56.8 56.8 +1,800 +3.27% 100 3,976,000 238.08 11.35 0 0
TTA 12.4 12.1 12.1 12.6 12.1 -300 -2.42% 925,300 2,160,565 129.38 11.58 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
VPD 23.8 23.8 23.8 23.8 23.8 0 0.00% 1,600 2,536,833 151.91 9.67 400 0
VSH 43.3 43.1 42.55 43.3 42.5 -200 -0.46% 5,600 10,181,998 609.70 11.80 400 0
AAM 6.15 6.28 6.15 6.29 6.15 +130 +2.11% 2,100 65,633 3.93 37.38 0 0
ABT 60.5 60.8 60.5 60.8 60 +300 +0.5% 3,300 716,057 42.88 5.40 0 800
ACL 13.2 12.95 13.1 13.1 12.75 -250 -1.89% 6,300 649,559 38.90 60.23 0 0
ANV 23.45 23.45 22.95 23.5 22.6 0 0.00% 845,800 6,243,697 373.87 6.25 222,800 69,700
CMX 6.17 6.08 6.11 6.11 6.01 -90 -1.46% 145,100 619,546 37.10 11.07 0 12,000
DAT 8.1 8.4 8.1 8.4 8 +300 +3.7% 1,400 581,518 34.82 8.09 0 0
FMC 38.5 38.4 38 38.5 37.55 -100 -0.26% 32,500 2,510,933 150.36 8.21 7,800 1,200
IDI 6.9 6.85 6.85 6.9 6.79 -50 -0.72% 745,400 1,871,233 112.05 27.62 202,800 5,400
VHC 58.8 59.3 57.8 59.3 57.5 +500 +0.85% 439,600 13,310,072 797.01 10.84 21,900 117,500
DPR 40.5 40.55 40 40.75 39.85 +50 +0.12% 357,300 3,523,225 210.97 13.52 55,700 54,700
HRC 49.8 49.8 46.45 49.8 46.35 0 0.00% 2,200 1,504,290 90.08 42.82 0 0
PHR 61.8 62.5 61.2 63 61.2 +700 +1.13% 224,600 8,468,700 507.11 20.06 46,800 22,200
TNC 27.55 27.55 27.55 27.55 27.55 0 0.00% 300 530,338 31.76 14.48 0 0
TRC 72.3 72.3 72.2 72.4 71.8 0 0.00% 24,900 2,105,738 126.09 9.52 100 3,900
BAF 34.7 34.75 34.5 35 34.15 +50 +0.14% 2,480,200 10,564,752 632.62 22.33 29,800 237,100
HAG 16.15 16.4 15.95 16.5 15.85 +250 +1.55% 7,266,300 20,785,348 1,244.63 - 628,500 370,400
HPA 38.3 38 37.8 38.25 37.65 -300 -0.78% 93,200 9,690,000 580.24 6.50 12,300 0
HSL 5 5.01 4.97 5.02 4.9 +10 +0.2% 153,500 193,222 11.57 28.63 1,600 0
NSC 72.9 73.7 73 73.7 73 +800 +1.1% 500 1,295,242 77.56 6.29 200 100
SSC 28.2 0 0 0.00% - 374,264 22.41 - 0 0
AGG 13.3 12.9 12.95 13.1 12.8 -400 -3.01% 591,000 2,096,612 125.55 7.05 57,200 10,800
ASM 5.68 5.7 5.63 5.72 5.63 +20 +0.35% 494,200 2,321,007 138.98 11.03 57,500 9,100
BCM 54.3 53.6 53.5 54.4 53.1 -700 -1.29% 481,200 55,476,000 3,321.92 26.67 75,500 22,500
CCI 24.25 23.1 23.5 23.5 23.1 -1,150 -4.74% 600 405,200 24.26 9.55 0 0
CCL 4.9 4.91 4.9 4.91 4.88 +10 +0.2% 36,200 292,545 17.52 7.67 0 0
CKG 9.12 9 9.03 9.11 8.73 -120 -1.32% 56,500 1,028,799 61.60 13.08 0 0
CRE 7.65 7.65 7.4 7.65 7.3 0 0.00% 125,800 3,547,140 212.40 85.96 200 800
D2D 38 37.05 37.55 37.8 37 -950 -2.50% 80,700 1,121,123 67.13 4.93 5,100 0
DIG 14.45 14.2 14.1 14.6 14.05 -250 -1.73% 13,413,500 9,179,323 549.66 75.53 752,600 2,132,490
DRH 2.64 2.62 2.59 2.64 2.53 -20 -0.76% 316,200 324,115 19.41 - 3,500 3,000
DTA 3.57 3.5 3.41 3.59 3.4 -70 -1.96% 26,300 63,209 3.78 42.17 400 0
DXG 14.6 14.3 14.2 14.55 14.1 -300 -2.05% 16,998,400 14,570,044 872.46 40.63 109,400 2,412,170
DXS 6.76 7.23 6.92 7.23 6.92 +470 +6.95% 6,216,000 4,186,916 250.71 30.64 378,800 472,400
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5 5 4.99 5 4.7 0 0.00% 319,000 353,348 21.16 178.57 0 6,400
HAR 3.28 3.28 3.21 3.29 3.21 0 0.00% 193,900 313,844 18.79 31.84 0 0
HDC 18.95 19.05 18.35 19.4 18.35 +100 +0.53% 4,830,300 3,805,325 227.86 43.89 119,000 238,500
HDG 29.8 29.3 29.05 30.2 29.05 -500 -1.68% 3,032,800 10,839,917 649.10 27.05 230,600 209,920
HPX 4.79 4.8 4.83 4.83 4.71 +10 +0.21% 255,000 1,460,009 87.43 25.81 9,800 2,600
HQC 2.7 2.65 2.62 2.67 2.62 -50 -1.85% 2,483,100 1,527,988 91.50 45.69 313,800 165,800
HTN 6.78 7.25 7.25 7.25 7.05 +470 +6.93% 492,400 646,094 38.69 26.27 0 5,500
IJC 10.35 10.2 10.1 10.3 10.05 -150 -1.45% 2,388,100 6,421,723 384.53 7.74 487,300 58,200
ITC 11.9 11.95 11.8 11.95 11.6 +50 +0.42% 132,800 1,146,424 68.65 35.67 0 0
KBC 30.7 31.8 30.1 32.2 29.8 +1,100 +3.58% 7,130,700 29,947,801 1,793.28 12.98 1,103,490 1,330,740
KDH 26.4 26.05 25.7 26.25 25.65 -350 -1.33% 4,370,900 29,233,698 1,750.52 29.94 587,350 2,230,100
KHG 5.6 5.49 5.5 5.55 5.43 -110 -1.96% 7,991,500 2,467,399 147.75 45.00 121,700 628,500
KOS 39.05 39.05 39.05 39.5 38.9 0 0.00% 408,400 8,453,596 506.20 394.44 43,600 8,600
LDG 3.48 3.62 3.43 3.7 3.39 +140 +4.02% 2,224,800 925,329 55.41 - 227,200 321,800
LGL 4.8 4.93 4.5 5.08 4.5 +130 +2.71% 26,500 253,881 15.20 - 0 0
LHG 28.3 28.3 28 28.3 27.7 0 0.00% 66,600 1,415,340 84.75 5.54 12,700 4,700
NBB 18.5 18.4 18.5 18.5 18 -100 -0.54% 45,700 1,842,940 110.36 206.74 0 0
NLG 29.35 28.75 28.7 29.25 28.45 -600 -2.04% 3,325,900 13,946,550 835.12 21.09 383,850 511,290
NTC 143.4 144.3 138.6 144.3 138.6 +900 +0.63% 6,700 3,463,197 207.38 10.76 0 0
NTL 16.3 16.15 16 16.35 16 -150 -0.92% 469,000 1,969,975 117.96 121.43 34,400 44,700
NVL 14.3 13.85 14 14.25 13.85 -450 -3.15% 15,371,800 30,913,457 1,851.11 15.97 591,840 2,358,520
OGC 2.96 2.94 2.96 2.96 2.92 -20 -0.68% 167,800 882,000 52.81 7.39 2,000 0
PDR 16.4 16.6 16.25 16.85 16.2 +200 +1.22% 17,824,400 16,264,836 973.94 4.99 796,400 1,041,730
PTL 2.8 2.72 2.71 2.81 2.71 -80 -2.86% 9,500 272,000 16.29 - 0 0
QCG 13.5 13.25 13.2 13.4 13.1 -250 -1.85% 79,100 3,645,461 218.29 43.87 16,000 9,500
SCR 6.24 6.4 6.15 6.48 6.11 +160 +2.56% 3,553,500 2,755,808 165.02 914.29 119,000 557,200
SGR 15.2 15.2 15 15.2 14.8 0 0.00% 182,200 1,062,100 63.60 12.91 2,300 0
SIP 58 60 57 60.4 57 +2,000 +3.45% 583,500 14,526,777 869.87 11.68 139,300 62,800
SJS 49.55 49.95 48.1 50 48.1 +400 +0.81% 21,700 14,858,868 889.75 21.19 0 3,600
SZC 29.5 29.25 28.8 29.85 28.6 -250 -0.85% 864,100 5,264,586 315.24 16.58 51,600 403,300
SZL 51 50.8 51 52 50.7 -200 -0.39% 37,900 1,389,103 83.18 12.34 0 0
TAL 44.95 44.7 44.95 44.95 44 -250 -0.56% 186,800 13,939,695 834.71 20.82 103,200 7,800
TDC 10.95 10.95 10.9 10.95 10.8 0 0.00% 186,800 1,095,000 65.57 2.64 4,900 0
TDH 3.8 3.7 3.7 3.75 3.6 -100 -2.63% 46,700 416,815 24.96 - 2,600 1,200
TEG 6.05 6 6 6 5.99 -50 -0.83% 3,800 724,839 43.40 32.43 100 0
TIP 19 18.6 18.5 18.8 18.5 -400 -2.11% 38,800 1,209,146 72.40 5.60 4,200 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TN1 16.2 16.5 17 17 16.2 +300 +1.85% 13,200 991,575 59.38 17.70 800 0
UIC 60.2 60.2 60.2 60.2 60.1 0 0.00% 300 500,142 29.95 8.56 0 0
VHM 103 103 100.8 103.6 100.2 0 0.00% 2,582,200 423,063,436 25,333.14 10.10 381,500 1,016,010
VIC 132.6 129.5 128.9 132.2 127.5 -3,100 -2.34% 2,042,500 498,965,509 29,878.17 90.43 401,140 675,050
VPH 3.79 3.81 3.72 3.82 3.61 +20 +0.53% 57,500 363,313 21.76 2.81 0 0
VPI 57.5 57.5 57.1 57.6 55.9 0 0.00% 2,680,200 18,402,851 1,101.97 51.71 205,200 121,500
VRC 13.95 13.9 13.2 13.9 13.2 -50 -0.36% 1,100 695,000 41.62 695.00 0 0
VRE 25.75 25.65 25 25.7 25 -100 -0.39% 2,525,500 58,284,967 3,490.12 9.04 638,500 711,790
合計 7,004,142,748 419,409.75 61,589,180 103,029,230
▼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