会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/07/16 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 1,804.24
+22.12/+1.24%
売買高（相対取引を含む） 788,701,791 株
（前日比 +29.86%）
値上がり銘柄数 151
値下がり銘柄数 163
変わらず銘柄数 112
総銘柄数 426
売買代金（相対取引を含む） 19,287,996 百万VND
（前日比 +24.69%）
前日終値 1782.12 (07/15) 
始値 1772.52
高値 1804.47
安値 1757.42
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) 88,344,020 96,186,030 -7,842,010
VNX Allshare 2,893.38 +36.15 +1.27% VNSML 1,289.69 -1.20 -0.09% VN50Growth 1,032.15 +15.07 +1.48%
VN30 1,941.65 +25.60 +1.34% VNALL 1,839.26 +23.54 +1.3% VN Diamond 2,308.46 +16.35 +0.71%
VNMID 1,993.33 +4.35 +0.22% VNFIN Lead 2,796.18 +37.79 +1.37% VNMITECH 814.38 +4.90 +0.61%
VN100 1,864.31 +24.87 +1.35% VNFIN Select 2,962.36 +38.34 +1.31% VNDIVIDEND 901.27 +6.15 +0.69%
VNSHINE 827.77 +7.22 +0.88%
産業トレンド
-0.08 -0.64 -0.48 +0.48 -0.61 -1.10
+1.44 -0.05 -0.08 +0.53 +0.20 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/07/16 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 25.5 0 0 0.00% - 17,528,697 1,082.02 - 0 0
GSP 10.95 11 10.95 11 10.65 +50 +0.46% 46,400 742,688 45.84 8.45 0 0
HTV 13.8 0 0 0.00% - 180,835 11.16 - 0 0
MHC 9.39 9.39 9.39 9.4 9.3 0 0.00% 9,400 408,241 25.20 2.49 0 0
PDV 8.72 8.72 8.72 8.72 8.71 0 0.00% 3,400 691,626 42.69 6.95 0 0
PJT 8.91 0 0 0.00% - 221,706 13.69 - 0 0
PVP 17.25 17.3 17.3 17.35 16.8 +50 +0.29% 333,300 1,794,052 110.74 9.77 91,700 45,200
PVT 18.7 18.55 18.55 18.8 17.8 -150 -0.80% 2,459,800 9,588,846 591.90 8.94 338,800 270,100
SKG 8.05 8.19 8.05 8.31 8.03 +140 +1.74% 22,600 544,616 33.62 11.36 0 0
VIP 10.1 10.1 10.15 10.15 10.05 0 0.00% 329,100 691,557 42.69 10.51 0 0
VOS 11.5 11.4 11.6 11.6 11.05 -100 -0.87% 721,800 1,596,000 98.52 5.24 66,900 12,900
VTO 10.3 10.25 10.3 10.35 10.15 -50 -0.49% 64,800 818,633 50.53 8.96 0 500
ASG 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 1,525,182 94.15 19.16 0 0
HVN 24.65 24.3 24.2 24.7 23.6 -350 -1.42% 1,230,800 75,609,407 4,667.25 8.24 162,900 14,640
VJC 129.7 132.5 130 132.8 129.8 +2,800 +2.16% 932,800 78,388,502 4,838.80 35.54 79,200 107,010
CLL 30.05 30 30 30.05 29.8 -50 -0.17% 3,400 1,020,000 62.96 10.86 0 800
DVP 73.4 73.5 73.4 76.9 73 +100 +0.14% 15,100 2,940,000 181.48 8.69 0 6,100
GMD 77 79 77 79.3 75.8 +2,000 +2.6% 2,607,300 33,693,114 2,079.82 20.58 526,700 125,600
HAH 47.6 47 47.3 47.6 45.3 -600 -1.26% 688,400 8,851,999 546.42 6.88 57,600 0
ILB 20.8 20.95 21 21.05 20.85 +150 +0.72% 7,500 800,279 49.40 7.94 0 0
NCT 94.8 94.9 94.8 95 94.3 +100 +0.11% 31,200 2,483,128 153.28 7.02 2,200 14,300
PDN 99.6 98.9 100.4 100.4 97.8 -700 -0.70% 4,800 5,495,460 339.23 13.46 0 0
QNP 31.9 0 0 0.00% - 1,289,077 79.57 - 0 0
SCS 48.55 48.1 48.65 48.7 47.9 -450 -0.93% 142,400 4,909,903 303.08 6.76 12,610 70,400
SFI 27.3 27 25.6 27 25.6 -300 -1.10% 2,800 656,425 40.52 6.97 0 1,000
SGN 55.4 55.4 55.4 55.5 54.5 0 0.00% 3,100 1,855,822 114.56 10.49 0 0
STG 32.35 34.5 32.35 34.5 32.35 +2,150 +6.65% 200 3,389,741 209.24 11.55 0 0
TCL 29.95 29.95 30.15 30.15 29.9 0 0.00% 8,700 903,245 55.76 6.86 0 800
TMS 37.95 37.6 37.85 37.85 35.3 -350 -0.92% 3,500 6,494,369 400.89 18.13 0 300
VNL 18.8 19.1 18.9 19.1 18.8 +300 +1.6% 15,200 270,083 16.67 5.05 0 0
VSC 15 15.15 14.9 15.4 14.4 +150 +1% 6,622,900 5,671,711 350.11 16.50 1,363,600 478,700
VTP 51.9 51.4 51.2 51.5 48.3 -500 -0.96% 549,800 8,842,337 545.82 17.96 9,910 36,900
TCO 10.85 10.65 10.75 11 10.5 -200 -1.84% 112,700 333,565 20.59 8.93 14,400 14,000
VNS 7.86 7.9 7.55 7.9 7.55 +40 +0.51% 1,800 536,088 33.09 13.98 0 0
ACB 23.1 23.75 22.95 23.75 22.95 +650 +2.81% 45,574,000 137,855,021 8,509.57 7.86 11,320,440 2,073,720
BID 39.5 39.3 39.5 39.75 38.55 -200 -0.51% 4,480,000 286,106,563 17,660.90 10.41 103,950 652,500
CTG 32.15 32.3 32.1 32.35 31.45 +150 +0.47% 10,470,800 250,872,312 15,485.95 7.25 497,710 3,170,680
EIB 19.45 19.05 19.2 19.4 18.65 -400 -2.06% 8,060,600 35,484,828 2,190.42 31.23 147,100 1,516,200
EVF 12.7 12.65 12.65 12.75 12.1 -50 -0.39% 3,214,500 9,621,157 593.90 11.26 225,300 116,700
HDB 26.35 27.15 26.3 27.15 26.05 +800 +3.04% 13,607,200 135,893,252 8,388.47 7.58 3,115,000 305,310
KLB 12.55 12.4 12.55 12.55 12.1 -150 -1.20% 429,100 7,171,795 442.70 3.86 7,600 26,500
LPB 51.5 52 51.5 52.4 51.3 +500 +0.97% 1,650,400 155,338,669 9,588.81 13.60 315,400 317,200
MBB 23.95 24.15 23.95 24.25 23.5 +200 +0.84% 14,637,000 194,528,248 12,007.92 7.26 1,056,600 4,218,400
MSB 16.3 16.35 16.3 16.4 16.1 +50 +0.31% 8,284,800 51,012,000 3,148.89 9.06 969,500 534,480
NAB 13 13.05 13 13.05 12.6 +50 +0.38% 3,096,600 28,172,631 1,739.05 5.35 541,000 200,750
OCB 10.75 10.8 10.75 10.9 10.55 +50 +0.47% 2,359,300 33,075,109 2,041.67 7.23 124,900 121,650
SHB 12.6 12.7 12.5 12.7 12.45 +100 +0.79% 44,944,200 67,865,039 4,189.20 4.88 5,223,400 1,352,990
SSB 15.8 16 15.8 16 15.65 +200 +1.27% 2,057,800 54,860,800 3,386.47 8.51 179,800 208,400
STB 69.8 71.8 69.5 72.5 69.5 +2,000 +2.87% 7,250,100 135,358,488 8,355.46 22.79 707,800 849,320
TCB 31.5 31.9 31.3 31.9 30.75 +400 +1.27% 14,633,400 226,051,069 13,953.77 8.93 1,339,000 3,253,600
TPB 15.3 15.4 15.25 15.5 15.05 +100 +0.65% 14,125,400 42,720,322 2,637.06 5.77 779,100 5,221,800
VAB 10.55 10.55 10.55 10.65 10.35 0 0.00% 920,000 8,612,605 531.64 5.01 16,700 189,000
VBB 14.25 14.5 14.7 14.7 14.45 +250 +1.75% 182,600 - - 9.13 0 0
VCB 59.2 59.4 59.1 59.8 58.4 +200 +0.34% 3,349,700 496,327,101 30,637.48 15.41 548,000 662,700
VIB 15.45 15.45 15.35 15.6 15.1 0 0.00% 7,446,700 52,591,888 3,246.41 7.22 937,500 795,800
VPB 25.8 26 25.8 26.25 25.05 +200 +0.78% 22,414,600 206,282,014 12,733.46 8.60 1,941,600 5,276,400
AGR 14.25 14.35 14.3 14.4 13.5 +100 +0.7% 842,400 3,276,274 202.24 25.53 34,160 56,600
APG 4.9 4.98 4.89 4.98 4.7 +80 +1.63% 421,800 1,113,637 68.74 207.50 34,900 3,700
BSI 32 32.3 31.8 32.5 30.75 +300 +0.94% 713,800 8,717,820 538.14 16.05 119,600 78,000
CTS 27.3 27.2 27 27.5 25.5 -100 -0.37% 3,080,400 5,785,262 357.11 10.02 242,700 99,700
DSC 11.85 11.9 11.85 11.9 11.25 +50 +0.42% 30,400 3,313,813 204.56 9.38 0 0
DSE 22.7 22.75 22.7 22.75 22.3 +50 +0.22% 606,700 7,794,150 481.12 30.41 102,800 49,200
FTS 25.05 25.05 24.55 25.4 23.95 0 0.00% 2,130,800 9,547,701 589.36 21.58 277,100 147,610
HCM＊＊ 23.3 24.9 23.4 24.9 23.3 +1,600 +6.87% 10,218,000 26,890,921 1,659.93 16.96 431,700 108,300
ORS 13.7 14.1 13.65 14.15 13.25 +400 +2.92% 5,845,600 8,797,426 543.05 40.06 323,200 666,000
SSI 24.7 25 24.5 25 23.7 +300 +1.21% 34,764,700 62,527,444 3,859.72 12.18 2,987,800 8,454,500
TCI 10.4 10.4 10.25 10.4 10.1 0 0.00% 28,000 1,202,458 74.23 102.97 100 1,700
TCX 42.8 43.5 42.5 43.5 41.65 +700 +1.64% 2,859,000 120,688,720 7,449.92 16.03 1,405,150 1,008,000
TVB 7.58 7.48 7.57 7.57 7.2 -100 -1.32% 9,700 816,229 50.38 39.16 700 0
TVS 14.9 14.9 14.8 15.2 14.6 0 0.00% 606,900 3,406,735 210.29 9.93 4,600 2,400
VCI 22.4 21.85 22.45 22.6 21.05 -550 -2.46% 14,094,000 25,176,268 1,554.09 11.79 711,900 3,529,000
VCK 32 32 31.85 32 31 0 0.00% 3,089,500 77,917,431 4,809.72 11.67 337,600 188,900
VDS 14.15 13.8 14 14.1 13.2 -350 -2.47% 2,873,800 3,753,600 231.70 13.09 143,000 536,200
VIX 13.95 14.05 13.8 14.55 13.2 +100 +0.72% 54,802,500 2,646,183 163.34 3.98 6,597,080 3,793,630
VND 17.25 17.65 17.15 17.7 16.5 +400 +2.32% 24,205,900 26,868,593 1,658.56 13.29 3,680,100 1,275,100
VPX 26.1 26.7 26.1 26.7 25.1 +600 +2.3% 1,257,100 50,062,500 3,090.28 11.60 275,100 443,000
FIT 3.48 3.46 3.48 3.48 3.38 -20 -0.57% 279,200 1,176,168 72.60 29.32 0 0
E1VFVN30 34.68 34.85 34.67 34.85 33.98 +170 +0.49% 559,300 - - - 190,540 405,010
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.1 0 0 0.00% - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.5 12.68 12.68 12.89 12.1 +180 +1.44% 14,800 - - - 400 0
FUEFCV50 15.73 15.73 15.73 15.73 15 0 0.00% 2,300 - - - 100 0
FUEIP100 13.58 14.29 14.29 14.29 14.29 +710 +5.23% 100 - - - 0 0
FUEKIV30 13.24 13.31 13.08 13.31 12.98 +70 +0.53% 30,300 - - - 26,400 8,000
FUEKIVFS 17.64 17.53 16.5 17.53 16.5 -110 -0.62% 300 - - - 300 200
FUEKIVND 12.62 12.74 12.48 12.74 12.4 +120 +0.95% 13,400 - - - 12,200 13,400
FUEMAV30 23.77 23.99 23.77 23.99 23.3 +220 +0.93% 4,700 - - - 1,400 6,600
FUEMAVND 14.51 14.55 14.4 14.55 14.17 +40 +0.28% 1,900 - - - 200 1,800
FUEMITEC 10.99 10.98 10.99 10.99 10.98 -10 -0.09% 1,300 - - - 0 0
FUESSV30 24.55 24.28 24.53 24.53 23.9 -270 -1.10% 26,800 - - - 17,800 17,500
FUESSV50 28.9 28.81 29.77 29.77 28.81 -90 -0.31% 1,500 - - - 200 0
FUESSVFL 28.55 28.84 28.67 28.88 28.06 +290 +1.02% 158,600 - - - 137,800 9,500
FUETCC50 14.32 14.68 14.3 14.68 14.17 +360 +2.51% 15,400 - - - 0 0
FUETPVND 10.92 10.91 10.91 10.91 10.91 -10 -0.09% 600 - - - 0 0
FUEVFVND 34.5 34.37 34.48 34.48 33.57 -130 -0.38% 357,100 - - - 55,430 75,000
FUEVN100 25.81 25.9 25.75 26.1 25.75 +90 +0.35% 153,900 - - - 0 6,000
FUEVN50G 11.99 11.99 11.99 12 11.95 0 0.00% 2,800 - - - 0 0
BIC 22.4 22 22 22 21.8 -400 -1.79% 35,500 4,445,475 274.41 8.08 3,900 16,140
BMI 13.7 13.6 13.8 13.8 13.55 -100 -0.73% 112,300 2,047,448 126.39 9.26 2,000 20,700
BVH 59 60.5 59 60.6 57.2 +1,500 +2.54% 671,100 44,910,527 2,772.25 15.83 369,900 61,200
MIG 17.5 17.5 17.45 17.55 16.9 0 0.00% 658,500 3,701,311 228.48 11.27 389,900 25,890
PGI 17 17 17 17 17 0 0.00% 100 1,885,246 116.37 7.68 0 0
BCE 6.39 5.95 5.95 5.95 5.95 -440 -6.89% 260,400 249,899 15.43 2.33 0 0
C47 9.49 9.33 9.2 9.35 9.2 -160 -1.69% 14,000 339,073 20.93 6.49 0 0
CII 15.8 16 15.85 16 15 +200 +1.27% 12,820,800 10,751,765 663.69 81.63 1,237,300 761,430
CTI 19.4 19.3 19 19.3 18.9 -100 -0.52% 299,500 1,215,900 75.06 8.55 46,800 4,100
CTR 70 70 68.3 70 67.2 0 0.00% 390,400 8,007,012 494.26 13.35 57,300 28,800
DPG 31.9 31.7 31.5 32.25 29.75 -200 -0.63% 485,500 3,759,211 232.05 9.88 109,200 6,100
HAS 8.91 8.29 9.39 9.39 8.29 -620 -6.96% 7,100 64,662 3.99 - 7,100 0
HTI 18.8 18.75 18.85 19 18.5 -50 -0.27% 17,000 467,798 28.88 2.81 600 0
HUB 12.7 12.65 12.7 12.7 12.5 -50 -0.39% 5,500 382,572 23.62 5.78 0 0
LCG 8.15 8.13 8.15 8.17 7.9 -20 -0.25% 1,010,100 1,679,675 103.68 11.90 73,400 35,500
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 34.45 36.85 35.1 36.85 32.05 +2,400 +6.97% 1,500 380,468 23.49 8.83 0 0
NHA 9 9.04 9 9.12 8.8 +40 +0.44% 120,100 585,692 36.15 5.34 400 1,700
PC1 21.6 22.25 21.6 22.25 20.95 +650 +3.01% 3,135,800 9,151,099 564.88 9.96 415,000 296,700
PTC 6.79 0 0 0.00% - 218,581 13.49 - 0 0
VCG 17.75 17.35 17.6 17.8 16.85 -400 -2.25% 4,123,600 11,216,226 692.36 3.06 115,800 128,000
CCC 7.48 6.96 7.4 7.49 6.96 -520 -6.95% 6,600 285,743 17.64 6.63 0 0
CDC 18.7 18.7 18.6 18.9 18.4 0 0.00% 179,800 1,973,698 121.83 52.82 1,900 5,110
CIG 7.23 7.2 7.05 7.2 7.01 -30 -0.41% 11,600 367,488 22.68 3.23 0 0
CTD 66.1 66.2 66.2 66.5 63.1 +100 +0.15% 493,000 7,402,697 456.96 14.52 153,200 7,590
DC4 6.95 6.98 6.95 6.98 6.85 +30 +0.43% 43,400 754,249 46.56 3.44 1,600 1,000
HU1 5.67 0 0 0.00% - 141,750 8.75 - 0 0
PHC 4.51 4.45 4.41 4.58 4.41 -60 -1.33% 15,600 225,535 13.92 10.18 0 0
SC5 16 0 0 0.00% - 239,736 14.80 - 0 0
THG 30.7 30 30.5 30.5 29.8 -700 -2.28% 44,600 1,054,892 65.12 6.34 0 0
TSA 15.4 15.4 15.45 15.45 15.25 0 0.00% 147,200 622,545 38.43 21.88 3,800 0
FCN 11.25 11.25 11.2 11.25 10.9 0 0.00% 368,200 1,771,189 109.33 55.97 27,000 35,900
HHV 10.5 10.35 10.45 10.55 10.2 -150 -1.43% 2,714,400 5,663,171 349.58 8.33 258,500 160,300
HVH 10.1 10.1 10.1 10.1 9.98 0 0.00% 131,300 7,053,613 435.41 10.49 2,700 3,380
REE 46.2 45.85 46.2 46.3 45.3 -350 -0.76% 492,900 28,559,921 1,762.96 9.82 590 100
SRF 7.5 7.56 7.56 7.56 7.56 +60 +0.8% 400 255,428 15.77 12.79 0 0
BMC 12.3 12.3 12.1 12.3 11.8 0 0.00% 9,800 152,429 9.41 19.34 0 0
DHA 47.1 47.35 47.3 47.35 46.5 +250 +0.53% 18,500 697,043 43.03 6.35 600 2,300
DHM 6.4 6.84 6.4 6.84 6.25 +440 +6.88% 249,100 236,224 14.58 40.96 0 0
FCM 3.29 3.31 3.25 3.32 3.2 +20 +0.61% 100,200 153,010 9.45 9.07 0 0
KSB 13.7 13.7 13.7 13.75 13.25 0 0.00% 533,100 1,567,879 96.78 11.66 17,900 0
NNC 43.25 43.9 43.3 44.05 43 +650 +1.5% 31,600 962,288 59.40 7.15 0 0
PVD 19.65 19.9 19.65 19.9 18.3 +250 +1.27% 5,220,100 11,062,012 682.84 12.91 935,700 1,515,500
TNT 9.87 9.94 9.2 10.05 9.2 +70 +0.71% 9,700 506,940 31.29 37.09 0 0
DAH 2.88 2.83 2.72 2.89 2.7 -50 -1.74% 25,700 238,286 14.71 - 0 0
DSN 37 37.1 37 37.1 36.5 +100 +0.27% 2,400 448,280 27.67 6.51 0 0
NVT 7.5 7.96 7.96 7.96 7.96 +460 +6.13% 100 720,380 44.47 41.03 0 0
TCT 18.15 18.15 18.15 18.15 18.15 0 0.00% 200 232,102 14.33 9.10 0 0
VNG 6.32 6.4 6.1 6.4 5.94 +80 +1.27% 3,300 622,570 38.43 95.52 0 1,000
SVT 10.35 10.4 10.4 10.4 10.3 +50 +0.48% 1,200 180,034 11.11 6.71 0 0
TNH 8.22 8.19 8.2 8.24 8.17 -30 -0.36% 109,400 1,357,304 83.78 - 6,600 200
HID 3.73 3.74 3.71 3.82 3.55 +10 +0.27% 354,200 287,069 17.72 52.68 19,400 400
TV2 26.45 26.5 26.05 26.85 25.8 +50 +0.19% 121,200 1,789,443 110.46 18.92 21,600 2,600
ADG 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 200 179,596 11.09 9.56 0 0
BWE 45 45.55 45 45.55 44.7 +550 +1.22% 309,900 10,017,750 618.38 12.18 700 35,510
CLW 38.55 0 0 0.00% - 501,150 30.94 - 0 0
TDW 47.6 0 0 0.00% - 404,600 24.98 - 0 0
VSI 19.2 0 0 0.00% - 253,440 15.64 - 0 0
ABR 11.2 11.4 11.6 11.6 11.4 +200 +1.79% 200 228,000 14.07 15.30 0 0
TDM 58 58.3 61.4 61.5 58.1 +300 +0.52% 642,200 6,477,130 399.82 33.35 200 2,400
VPL 81.8 81.9 81 81.9 80.2 +100 +0.12% 806,100 153,763,186 9,491.55 132.52 121,700 19,500
AAN 15.6 15.6 15.65 15.65 15.45 0 0.00% 73,900 1,014,000 62.59 12.58 0 0
ABS 3.21 3 3.21 3.22 2.99 -210 -6.54% 641,200 240,000 14.81 - 0 0
AFX 10.1 10.1 10.1 10.1 10 0 0.00% 78,200 353,500 21.82 7.47 0 0
BKG 2.28 2.24 2.29 2.29 2.19 -40 -1.75% 86,700 160,404 9.90 15.89 0 0
CMV 8 0 0 0.00% - 145,247 8.97 - 0 0
CRC 6 6 6 6 5.91 0 0.00% 604,100 640,200 39.52 6.74 10,900 17,600
DGW 37.8 38 37.8 38 35.3 +200 +0.53% 1,272,300 8,404,411 518.79 15.25 352,300 143,700
DXV 3.58 3.67 3.55 3.67 3.55 +90 +2.51% 600 36,333 2.24 44.76 0 0
EVG 4.99 5 4.99 5 4.81 +10 +0.2% 322,300 1,076,249 66.44 13.66 26,300 10,500
JVC 3.19 3.13 3.19 3.2 3.13 -60 -1.88% 170,600 352,126 21.74 7.05 0 0
NO1 5 4.98 5 5 4.98 -20 -0.40% 10,500 119,520 7.38 15.66 0 0
PET 37.4 37.5 37.35 37.5 35.95 +100 +0.27% 346,100 4,002,080 247.04 16.28 0 0
PIT 7.75 0 0 0.00% - 110,129 6.80 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.42 - 0 0
SVD 4.38 4.3 4.16 4.3 4.16 -80 -1.83% 400 118,705 7.33 93.48 0 0
TNI 5.66 5.84 5.7 5.9 5.6 +180 +3.18% 911,600 306,600 18.93 7.01 700 800
TSC 2.13 2.13 2.12 2.15 2.08 0 0.00% 143,000 419,310 25.88 - 0 0
VPG 1.84 1.96 1.88 1.96 1.79 +120 +6.52% 422,300 173,295 10.70 - 0 0
CTF 17.1 17.15 17.1 17.25 16.05 +50 +0.29% 312,900 1,640,464 101.26 180.53 9,400 5,500
HAX 9.24 9.2 9.23 9.3 9.01 -40 -0.43% 154,100 988,445 61.02 317.24 10,300 26,400
HHS 10.7 10.9 10.55 10.9 10.3 +200 +1.87% 1,562,800 4,708,647 290.66 1.24 66,000 82,400
HTL 21.5 0 0 0.00% - 258,000 15.93 - 0 0
SVC 19.2 18.55 18.55 18.55 18.55 -650 -3.39% 1,800 1,730,117 106.80 3.86 1,000 0
TCH 13.9 13.8 13.75 14 13.1 -100 -0.72% 6,776,700 12,587,107 776.98 52.87 354,600 2,268,930
AST 63 63 63 63 62.9 0 0.00% 20,600 2,835,000 175.00 11.76 14,100 300
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 113 111.4 111.4 112.4 108.5 -1,600 -1.42% 222,700 19,919,997 1,229.63 23.94 26,410 51,500
MWG 76.2 76.7 76.2 76.7 75 +500 +0.66% 4,353,900 112,628,085 6,952.35 16.07 248,900 734,500
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.84 2.83 2.85 2.85 2.79 -10 -0.35% 51,900 72,790 4.49 - 0 0
ASP 9.18 9.24 9.13 9.56 9.13 +60 +0.65% 66,300 345,017 21.30 24.71 0 2,100
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 36.05 35.9 36.1 36.55 34.5 -150 -0.42% 2,072,000 45,614,261 2,815.70 24.39 78,900 168,460
SFC 16.85 16.8 16.8 16.8 16.8 -50 -0.30% 200 189,697 11.71 9.56 0 0
YEG 8.15 8.08 8.16 8.24 7.88 -70 -0.86% 926,600 1,658,230 102.36 19.15 62,000 11,400
CMG 25.9 25.9 25.75 25.9 25.1 0 0.00% 171,100 6,032,134 372.35 14.60 22,900 700
ELC 16.2 16 16.05 16.15 15.5 -200 -1.23% 239,700 1,761,083 108.71 12.35 27,700 33,100
FPT 66.8 68 66.7 68 64.7 +1,200 +1.8% 13,030,600 115,838,484 7,150.52 13.04 2,074,430 3,501,910
ICT 17.4 17.4 17.4 17.4 17.4 0 0.00% 4,700 560,019 34.57 17.61 0 0
ITD 15 14.9 14.15 14.95 14.15 -100 -0.67% 1,200 389,975 24.07 5.48 0 0
SGT 12.55 11.7 11.8 12.25 11.7 -850 -6.77% 11,700 1,731,638 106.89 5.20 0 0
DBD 50.9 49.8 51 51 49.8 -1,100 -2.16% 16,900 4,705,565 290.47 18.62 1,000 300
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 11,700 276,788 17.09 20.52 0 0
DCL 38.15 38.4 38.1 38.4 38 +250 +0.66% 489,100 2,804,776 173.13 143.82 0 0
DHG 92 92.2 92 92.5 91.6 +200 +0.22% 5,200 12,054,788 744.12 14.62 400 1,600
DMC 57.3 57.2 57.2 57.2 57.2 -100 -0.17% 900 1,986,411 122.62 11.78 0 0
IMP 39 40.3 39 40.3 38.65 +1,300 +3.33% 2,500 6,206,561 383.12 20.39 0 1,000
OPC 20 0 0 0.00% - 1,281,018 79.08 - 0 0
SPM 8.05 8.5 7.53 8.5 7.5 +450 +5.59% 9,900 117,045 7.23 - 0 0
TRA 80.1 80.1 80.1 80.1 79.4 0 0.00% 7,600 3,320,188 204.95 15.32 230 0
VDP 49.2 0 0 0.00% - 1,086,503 67.07 - 0 0
VMD 14.45 14.45 14.45 14.45 14.2 0 0.00% 300 223,112 13.77 5.27 0 0
ADP 23.15 23.1 23.05 23.2 23 -50 -0.22% 1,400 532,221 32.85 6.96 0 0
CSV 23.2 24.8 22.9 24.8 22.9 +1,600 +6.9% 1,417,900 2,740,398 169.16 14.57 18,000 5,600
DGC 44.85 44.8 44.85 44.95 44 -50 -0.11% 584,500 17,014,073 1,050.25 6.05 800 10,000
LIX 26 25.95 25.7 26 25.7 -50 -0.19% 14,900 1,681,560 103.80 9.38 0 0
VFG 46.5 46.3 46.5 46.5 46.3 -200 -0.43% 1,200 1,931,294 119.22 6.02 0 0
VPS 9.15 9.15 9.1 9.2 9.1 0 0.00% 7,700 223,816 13.82 9.56 0 0
L10 22.75 0 0 0.00% - 222,723 13.75 - 0 0
LM8 15.35 14.95 14.35 14.95 14.3 -400 -2.61% 2,300 140,361 8.66 11.41 0 0
SBG 12.3 12.4 12.25 12.45 12.1 +100 +0.81% 91,600 620,000 38.27 16.17 2,200 0
VVS 82 85.4 82.1 86.4 82 +3,400 +4.15% 349,000 1,838,235 113.47 5.72 71,270 8,900
SHA 3.8 3.94 3.9 3.99 3.54 +140 +3.68% 21,200 138,367 8.54 8.26 0 0
BRC 12.1 12.05 12.05 12.05 12.05 -50 -0.41% 200 149,119 9.20 7.17 0 0
CSM 14.25 14.15 13.6 14.2 13.6 -100 -0.70% 347,500 1,466,297 90.51 34.43 26,700 3,300
DRC 11.15 11.05 11.2 11.2 10.9 -100 -0.90% 164,700 1,706,444 105.34 14.41 0 0
GVR 30.1 30.25 30.1 30.45 29.25 +150 +0.5% 1,225,400 121,000,000 7,469.14 24.20 86,400 98,400
SRC 39.7 0 0 0.00% - 1,448,325 89.40 - 0 0
LSS 8.24 8.32 8.22 8.32 8.13 +80 +0.97% 36,500 749,021 46.24 6.14 0 0
SBT 21 21.05 21 21.15 20.9 +50 +0.24% 802,800 19,080,037 1,177.78 25.24 100,500 20,470
ANT 25.5 25.1 25.35 25.85 24.65 -400 -1.57% 7,300 602,493 37.19 4.27 200 100
BHN 29.5 0 0 0.00% - 6,838,100 422.10 - 0 0
DBC 17.2 17.75 17.2 17.85 17.1 +550 +3.2% 3,137,100 7,651,075 472.29 4.53 313,100 19,310
KDC 49.8 49.7 49.75 49.75 49.05 -100 -0.20% 67,200 13,734,361 847.80 27.57 0 15,800
LAF 20.55 20.55 20.55 20.55 20.55 0 0.00% 1,100 312,936 19.32 8.21 0 0
MCH 138 137.8 138.8 138.8 135.1 -200 -0.14% 111,800 180,160,402 11,121.01 24.80 7,300 28,290
MCM 28.25 28.35 28 28.45 27.5 +100 +0.35% 9,800 3,118,500 192.50 16.06 0 500
MSN 68 68 67.5 68 66.7 0 0.00% 3,440,100 99,305,474 6,129.97 25.09 900,000 770,400
NAF 48.8 48.9 48.85 49 48.5 +100 +0.2% 379,300 2,991,799 184.68 19.06 60,400 12,000
PAN 21.3 21.25 21.3 21.3 20.8 -50 -0.23% 515,700 5,326,805 328.82 6.93 48,700 10,300
SAB 46.05 46.35 46.1 46.6 45.75 +300 +0.65% 515,200 59,446,766 3,669.55 13.85 105,700 145,000
SMB 38.6 38.65 38.6 39.15 38.5 +50 +0.13% 23,100 1,153,573 71.21 7.54 0 0
VCF 293.6 293.6 293.6 293.6 293.6 0 0.00% 100 7,803,634 481.71 15.07 100 100
VNM 56.2 56.2 56.1 56.3 55.3 0 0.00% 1,991,100 117,455,496 7,250.34 13.95 608,820 292,500
BSR 26.3 26 26.3 26.55 24.65 -300 -1.14% 9,466,800 130,189,792 8,036.41 25.00 1,107,500 745,400
ACC 8.63 8.03 8.03 8.03 8.03 -600 -6.95% 3,900 843,150 52.05 16.19 0 0
HT1 12.7 12.75 12.7 12.8 12.45 +50 +0.39% 149,300 4,865,271 300.33 17.78 3,000 3,200
AAT 2.65 2.63 2.69 2.69 2.62 -20 -0.75% 12,400 186,254 11.50 7.85 0 2,200
ADS 7.65 7.66 7.61 7.78 7.6 +10 +0.13% 118,800 585,184 36.12 6.05 4,600 0
EVE 8.74 8.57 8.74 8.74 8.57 -170 -1.95% 10,400 359,767 22.21 9.18 0 800
GIL 8.7 8.42 8.76 8.79 8.33 -280 -3.22% 336,500 855,440 52.80 26.48 100 100
HTG 33.4 34.5 35.15 35.3 33.9 +1,100 +3.29% 10,900 1,242,093 76.67 4.61 0 0
KMR 2.46 2.45 2.45 2.53 2.35 -10 -0.41% 6,500 139,351 8.60 27.84 0 0
MSH 31.95 31.4 31.95 31.95 30.85 -550 -1.72% 196,200 3,533,160 218.10 5.76 51,400 151,100
STK 8.8 8.82 8.8 8.99 8.51 +20 +0.23% 23,200 1,235,886 76.29 24.71 3,000 1,200
TCM 19.75 19.6 19.75 19.85 19.3 -150 -0.76% 886,700 2,305,717 142.33 9.07 32,100 7,800
TVT 15 15.45 15.45 15.45 15.45 +450 +3% 200 324,450 20.03 8.31 0 0
C32 17.85 16.7 17 17.05 16.7 -1,150 -6.44% 23,500 501,973 30.99 9.57 0 0
LBM 28.85 28.85 28.3 28.85 28.2 0 0.00% 5,100 1,442,500 89.04 8.12 2,400 200
TLD 8.43 8.43 8.4 8.43 8.39 0 0.00% 185,600 655,360 40.45 9.89 0 1,600
PNJ 43.65 40.9 41.7 42.75 40.6 -2,750 -6.30% 14,681,800 20,929,428 1,291.94 5.35 3,240,600 6,844,240
SBV 6.6 0 0 0.00% - 189,354 11.69 - 0 0
TLG 47.95 47.75 48 48 47.65 -200 -0.42% 81,400 4,609,228 284.52 11.96 1,500 0
YBM 9.99 0 0 0.00% - 321,424 19.84 - 0 0
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
GMH 7.25 7.26 6.82 7.26 6.82 +10 +0.14% 700 119,790 7.39 6.72 0 0
RYG 9.16 9.18 9.1 9.19 9 +20 +0.22% 287,400 413,100 25.50 11.06 0 0
TCR 2.27 0 0 0.00% - 23,530 1.45 - 0 0
VGC 41.5 41.8 40.7 41.95 40.7 +300 +0.72% 348,100 18,741,030 1,156.85 13.35 32,500 17,200
CLC 53.4 0 0 0.00% - 1,399,485 86.39 - 0 0
DTL 10 10 10 10 10 0 0.00% 600 606,310 37.43 - 0 0
HMC 11.05 10.95 11.05 11.2 10.9 -100 -0.90% 23,300 298,935 18.45 9.57 0 0
HPG 22.4 22.2 22.3 22.4 21.8 -200 -0.89% 22,880,600 170,395,342 10,518.23 11.25 1,233,580 1,800,990
HSG 11.65 11.6 11.55 11.6 11.25 -50 -0.43% 4,079,600 9,364,247 578.04 10.20 12,200 391,870
NKG 11.8 11.55 11.55 11.75 11.4 -250 -2.12% 1,567,800 5,686,342 351.01 25.55 1,200 12,100
SHI 14.15 14.2 14.45 14.45 14 +50 +0.35% 104,300 2,413,284 148.97 47.97 0 3,000
SMC 10 10 10.05 10.1 9.88 0 0.00% 247,300 736,068 45.44 4.09 11,900 12,300
TLH 4.3 4.22 4.3 4.31 4.12 -80 -1.86% 142,800 473,990 29.26 93.78 16,600 0
VCA 6.08 0 0 0.00% - 92,339 5.70 - 0 0
DQC 10.05 9.9 10.05 10.05 9.9 -150 -1.49% 400 272,825 16.84 80.49 0 0
RAL 82.2 82.2 82.2 82.2 82.2 0 0.00% 200 1,935,598 119.48 5.36 0 0
GEE 80 82.1 80.3 83.3 75.5 +2,100 +2.63% 2,074,300 52,584,985 3,245.99 9.20 260,210 219,600
GEX 25.45 25.35 25.45 25.55 24 -100 -0.39% 12,882,600 33,169,749 2,047.52 15.48 1,937,210 2,080,920
PAC 17.65 17.7 17.6 18 17.6 +50 +0.28% 160,800 1,357,194 83.78 11.65 12,400 3,500
SAM 5.86 5.81 5.84 5.86 5.8 -50 -0.85% 84,600 2,207,573 136.27 23.15 0 8,440
TYA 16.85 16.8 17 17 16.6 -50 -0.30% 600 102,907 6.35 4.48 0 300
VTB 12.6 12.7 12.7 12.7 12.7 +100 +0.79% 5,100 137,217 8.47 8.80 0 2,000
DHC 31.55 31.9 31.6 32.2 31 +350 +1.11% 483,300 3,389,363 209.22 8.00 103,100 80,500
HAP 7.29 7.23 7.23 7.23 7 -60 -0.82% 58,700 802,113 49.51 - 0 0
HHP 14.5 14.7 14.5 14.7 14.35 +200 +1.38% 385,300 1,272,349 78.54 29.46 64,100 27,700
MZG 12.55 12.55 12.55 12.55 12 0 0.00% 492,400 1,462,158 90.26 11.36 0 0
VID 4.65 0 0 0.00% - 189,888 11.72 - 0 0
BFC 55 55.5 55 55.5 53.7 +500 +0.91% 174,800 3,172,824 195.85 11.38 18,700 6,600
DCM 32.95 32.4 32.95 32.95 31.5 -550 -1.67% 1,950,800 17,152,560 1,058.80 10.12 83,630 157,100
DPM 23.6 23.75 23.5 23.75 22.6 +150 +0.64% 3,449,200 16,148,219 996.80 16.64 138,000 815,600
SFG 10.7 10.5 10.5 10.5 10.5 -200 -1.87% 6,300 502,922 31.04 15.70 0 0
AAA 7.12 7.2 7.12 7.21 7.05 +80 +1.12% 617,300 2,834,948 175.00 7.45 6,800 71,000
APH 5.49 5.46 5.49 5.54 5.4 -30 -0.55% 293,100 1,331,608 82.20 8.14 1,700 0
BMP 153.5 151.4 153.5 153.9 150.1 -2,100 -1.37% 87,500 12,393,746 765.05 10.09 27,230 25,410
DTT 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 142,657 8.81 10.66 0 0
HCD 6.64 6.6 6.6 6.6 6.18 -40 -0.60% 35,800 304,906 18.82 12.18 0 14,080
HII 5.6 5.6 5.6 5.6 5.56 0 0.00% 109,600 412,513 25.46 8.13 1,400 1,700
NHH 9.95 9.92 9.9 9.94 9.84 -30 -0.30% 47,200 1,120,603 69.17 7.71 300 2,300
PLP 4.09 4.37 4.15 4.37 4.15 +280 +6.85% 179,100 393,299 24.28 10.63 5,400 700
TDP 28.75 28.8 28.75 28.8 28.35 +50 +0.17% 178,800 2,698,548 166.58 26.30 2,000 2,300
TPC 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 163,124 10.07 27.79 0 0
MCP 27.35 27.45 27.35 27.45 27.2 +100 +0.37% 26,200 545,381 33.67 58.91 0 0
ACG 33.7 33.55 32.5 33.65 32.5 -150 -0.45% 4,700 5,058,936 312.28 10.04 0 2,800
DLG 2.41 2.48 2.51 2.53 2.43 +70 +2.9% 1,206,800 742,288 45.82 2.04 0 19,400
GDT 16.25 16.15 16.25 16.25 16 -100 -0.62% 16,900 398,101 24.57 5.52 0 2,300
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.5 11.85 11.4 11.85 11.4 +350 +3.04% 3,400 284,444 17.56 5.90 0 1,600
PTB 35.15 34.85 35.15 35.15 34.1 -300 -0.85% 137,100 3,499,187 216.00 4.69 6,200 98,930
SAV 13.1 12.3 12.3 12.3 12.3 -800 -6.11% 1,000 320,212 19.77 32.98 0 0
TTF 2 2.01 2 2.02 1.96 +10 +0.5% 336,000 791,000 48.83 74.44 20,200 3,000
TMT 11.5 11.1 11 11.1 11 -400 -3.48% 1,400 409,346 25.27 6.51 0 0
CNG 20.6 20.1 20.5 21 20 -500 -2.43% 3,100 705,496 43.55 13.02 0 0
GAS 77.6 77.4 77.6 78 75.7 -200 -0.26% 988,000 186,762,311 11,528.54 16.66 145,620 86,300
PGC 12.05 12 12.05 12.2 11.8 -50 -0.41% 26,200 724,071 44.70 9.95 0 200
PGD 22.05 22 22 22 22 -50 -0.23% 200 2,177,941 134.44 13.93 0 0
PMG 6.79 6.68 6.32 6.68 6.32 -110 -1.62% 200 309,526 19.11 14.98 0 0
TDG 2.38 2.4 2.38 2.4 2.35 +20 +0.84% 27,000 58,107 3.59 10.17 0 0
GEG 13.1 12.9 13.1 13.1 12.85 -200 -1.53% 430,400 5,582,043 344.57 7.42 33,300 10,100
KHP 9.91 9.99 9.9 9.99 9.9 +80 +0.81% 5,400 603,164 37.23 10.64 0 0
TBC 32 31.5 31.5 31.5 31.5 -500 -1.56% 1,600 2,000,250 123.47 10.41 0 0
BTP 8.1 7.95 8.18 8.18 7.8 -150 -1.85% 37,500 480,861 29.68 11.29 0 1,100
CHP 27.6 27.55 27.5 27.6 27.5 -50 -0.18% 3,900 4,343,480 268.12 9.91 0 0
DRL 44 43.9 44 44 43.9 -100 -0.23% 1,400 417,050 25.74 9.32 0 0
GHC 24.6 24.6 25.4 25.4 24.3 0 0.00% 13,300 1,172,498 72.38 7.31 0 0
HNA 21.5 21.5 21.5 21.5 21.5 0 0.00% 5,700 5,057,493 312.19 10.63 0 0
NT2 21.55 21.3 21.35 21.55 21 -250 -1.16% 874,700 6,131,759 378.50 5.56 141,200 99,400
PGV 23.55 23.5 23.55 23.55 23.05 -50 -0.21% 800 26,401,499 1,629.72 7.10 0 0
POW 13.9 14.1 13.9 14.1 13.4 +200 +1.44% 11,243,100 43,256,624 2,670.16 16.19 1,504,070 1,248,560
PPC 9.04 9.03 9.08 9.11 8.95 -10 -0.11% 136,900 2,895,136 178.71 17.53 1,700 300
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SBA 26 25.95 26 26 25 -50 -0.19% 14,400 1,569,670 96.89 9.25 0 0
SHP 32.6 32.3 32.3 32.3 32.3 -300 -0.92% 500 3,268,965 201.79 11.40 0 0
SJD 14 14 14 14.15 13.9 0 0.00% 88,600 965,981 59.63 6.01 0 21,000
TMP 45 45.05 45.05 45.15 45.05 +50 +0.11% 2,200 3,153,500 194.66 9.93 0 0
TTA 11.6 11.55 11.5 11.55 11.3 -50 -0.43% 52,600 2,062,357 127.31 11.05 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 21.4 20.8 21.4 21.4 20.8 -600 -2.80% 19,900 2,217,064 136.86 8.45 0 0
VSH 42.45 42.45 42.4 42.45 42.3 0 0.00% 3,900 10,028,441 619.04 11.63 0 0
AAM 6.91 6.93 6.93 6.93 6.8 +20 +0.29% 12,700 72,427 4.47 41.25 0 400
ABT 51.3 50 51.2 51.2 50 -1,300 -2.53% 12,200 588,863 36.35 4.44 1,100 0
ACL 12.85 12.6 12.05 12.6 12.05 -250 -1.95% 2,400 632,004 39.01 18.45 0 0
ANV 18.35 18.35 18.35 18.7 17.8 0 0.00% 860,700 4,885,793 301.59 4.89 159,000 206,300
CMX 5.27 5.25 5.25 5.33 5.25 -20 -0.38% 56,200 534,970 33.02 7.95 0 0
DAT 8.1 0 0 0.00% - 560,750 34.61 - 0 0
FMC 34.7 33.85 34.65 34.7 33.8 -850 -2.45% 7,800 2,213,414 136.63 6.35 0 0
IDI 5.2 5.19 5.12 5.19 5.09 -10 -0.19% 386,100 1,417,766 87.52 11.07 12,800 1,360
VHC 56.8 56.7 56.5 57 56 -100 -0.18% 221,900 11,875,994 733.09 8.97 21,300 34,700
DPR 37.4 37.8 37.4 37.8 36.8 +400 +1.07% 243,800 3,284,288 202.73 11.37 36,700 3,600
HRC 38.6 38.3 38.6 38.6 36.15 -300 -0.78% 900 1,156,914 71.41 32.93 0 0
PHR 61.9 61.6 61.9 62 60.2 -300 -0.48% 341,500 8,346,751 515.23 18.99 45,600 17,500
TNC 32 0 0 0.00% - 616,000 38.02 - 0 0
TRC 77.5 78 78 78 77 +500 +0.65% 14,000 2,340,000 144.44 9.15 0 300
BAF 29.6 29.65 29.6 29.65 29.4 +50 +0.17% 684,400 10,817,058 667.72 59.42 31,400 64,300
HAG 14.6 14.6 14.45 14.6 14.2 0 0.00% 2,396,700 18,504,030 1,142.22 - 8,700 28,000
HPA 32 31.6 32.05 32.05 31.6 -400 -1.25% 51,700 9,006,000 555.93 5.40 700 24,000
HSL 8.83 8.5 8.24 9.1 8.24 -330 -3.74% 742,600 327,823 20.24 - 35,800 31,100
NSC 72 71.7 71.5 71.7 71.5 -300 -0.42% 200 1,260,093 77.78 5.84 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
AGG 11.4 11.45 11.4 11.45 11.25 +50 +0.44% 127,500 1,860,947 114.87 4.91 0 0
ASM 6.13 6.15 6.06 6.19 5.9 +20 +0.33% 673,600 2,504,244 154.58 61.50 17,300 3,300
BCM 45.1 44.1 45.15 45.4 43.25 -1,000 -2.22% 499,400 45,643,500 2,817.50 13.57 22,600 100
CCI 18.9 18 18 18 18 -900 -4.76% 200 420,987 25.99 7.44 0 0
CCL 4.16 4.12 4.14 4.14 4.09 -40 -0.96% 7,900 245,475 15.15 9.60 0 0
CKG 6.5 6.5 6.5 6.6 6.49 0 0.00% 19,500 1,051,749 64.92 9.45 0 0
CRE 6.9 6.89 6.72 6.91 6.7 -10 -0.14% 58,100 3,194,744 197.21 43.61 100 1,500
D2D 29.5 29.45 29.6 29.65 29.15 -50 -0.17% 19,700 891,149 55.01 3.92 300 0
DIG 12 12.45 12.05 12.5 11.75 +450 +3.75% 10,130,600 9,915,568 612.07 12.60 848,200 782,800
DRH 1.74 1.72 1.78 1.78 1.7 -20 -1.15% 184,900 212,778 13.13 - 0 0
DTA 3.51 3.49 3.32 3.49 3.32 -20 -0.57% 2,300 63,029 3.89 317.27 0 0
DXG 12.2 12.2 12.15 12.25 11.7 0 0.00% 11,627,600 15,470,881 954.99 57.01 839,500 2,737,900
DXS 6.96 6.84 6.96 6.97 6.48 -120 -1.72% 2,500,100 3,961,065 244.51 11.61 129,900 95,200
FDC 22.55 0 0 0.00% - 871,106 53.77 - 0 0
FIR 5 4.98 4.92 5 4.85 -20 -0.40% 93,500 351,935 21.72 177.86 2,100 0
GEL 27.45 27.45 27.3 27.5 25.6 0 0.00% 2,634,200 24,430,500 1,508.06 45.15 436,800 198,800
HAR 3.14 3.09 3.1 3.16 3.06 -50 -1.59% 48,500 295,664 18.25 17.26 500 0
HDC 14 13.8 13.85 14 13.3 -200 -1.43% 1,599,100 3,170,032 195.68 3.88 101,800 45,100
HDG 19 18.3 18.9 19 17.75 -700 -3.68% 2,465,900 7,447,319 459.71 8.79 268,100 740,500
HPX 4.34 4.34 4.37 4.37 4.2 0 0.00% 460,100 1,320,092 81.49 11.19 8,000 0
HQC 2.4 2.4 2.4 2.42 2.31 0 0.00% 2,696,700 1,383,838 85.42 19.67 144,900 0
HTN 6.8 6.97 6.81 6.98 6.81 +170 +2.5% 236,600 621,141 38.34 35.03 10,100 2,100
IJC 8 7.99 8.01 8.08 7.6 -10 -0.13% 2,665,200 5,030,349 310.52 6.06 165,330 105,100
ITC 11.3 11.3 11.3 11.3 10.9 0 0.00% 74,500 1,084,066 66.92 22.11 0 0
KBC 28.6 28.4 28.05 28.65 27.9 -200 -0.70% 1,442,500 26,745,835 1,650.98 11.59 137,200 544,460
KDH 19.5 19 19.45 19.6 18.45 -500 -2.56% 8,619,400 21,322,083 1,316.18 21.84 1,548,000 3,163,620
KHG 4.9 4.94 4.9 4.94 4.72 +40 +0.82% 6,528,700 2,220,210 137.05 32.29 619,100 335,900
KOS 36.05 36.2 35.8 36.2 33.8 +150 +0.42% 139,300 7,836,624 483.74 411.36 38,700 17,400
LDG 2.86 2.92 2.87 2.95 2.8 +60 +2.1% 584,000 746,398 46.07 8.07 68,600 3,200
LGL 5.1 5.14 5.1 5.14 5.03 +40 +0.78% 3,500 264,695 16.34 12.95 0 0
LHG 28.55 28.2 28.5 28.5 27.8 -350 -1.23% 68,700 1,410,339 87.06 5.52 4,300 2,500
NBB 17.2 17.15 16.95 17.2 16.9 -50 -0.29% 31,200 1,717,740 106.03 192.70 0 0
NLG 24.9 24.8 24.95 25.05 24.1 -100 -0.40% 2,010,200 12,030,415 742.62 18.20 257,800 194,900
NTC 128.9 129 131.5 131.5 128 +100 +0.08% 11,100 3,095,997 191.11 9.62 0 0
NTL 14.85 14.85 14.65 14.85 14.4 0 0.00% 268,600 1,811,402 111.81 111.65 20,000 2,000
NVL 11.85 12.65 11.85 12.65 11.45 +800 +6.75% 24,917,800 30,386,160 1,875.69 14.59 4,617,800 861,400
OGC 2.59 2.64 2.64 2.64 2.42 +50 +1.93% 311,400 792,000 48.89 11.79 19,400 11,300
PDR 13.7 13.6 13.5 13.6 12.95 -100 -0.73% 9,959,600 13,570,208 837.67 25.47 1,344,200 1,129,900
PTL 2 2 1.95 2.01 1.94 0 0.00% 120,500 200,000 12.35 16.67 0 0
QCG 11.4 11.4 11.5 11.5 11.2 0 0.00% 118,900 3,136,472 193.61 18.30 1,500 13,900
SCR 5.07 5.09 5.04 5.13 4.86 +20 +0.39% 1,324,600 2,191,729 135.29 28.76 15,300 127,100
SGR 12.7 12.25 12.65 12.7 12.1 -450 -3.54% 74,500 855,969 52.84 10.41 0 300
SIP 49 48.05 49 49.15 47.9 -950 -1.94% 103,500 11,633,527 718.12 9.66 3,300 13,300
SJS 48.3 48 48.3 48.3 47.3 -300 -0.62% 31,800 14,278,792 881.41 39.34 0 900
SZC 20.4 20.15 20.4 20.4 19.8 -250 -1.23% 394,400 3,626,715 223.87 11.42 43,400 8,800
SZL 47.45 47.9 46.9 47.95 46.8 +450 +0.95% 13,200 1,336,532 82.50 11.64 0 0
TAL 21.55 21.55 20.85 21.7 20.8 0 0.00% 354,600 10,861,194 670.44 11.11 15,100 60,680
TDC 7.55 7.59 7.53 7.59 7.1 +40 +0.53% 309,900 965,661 59.61 3.59 2,000 0
TDH 3.48 3.41 3.54 3.54 3.4 -70 -2.01% 44,400 384,146 23.71 3.54 2,100 700
TEG 5.8 5.8 5.9 5.9 5.6 0 0.00% 4,100 700,678 43.25 31.35 0 0
TIP 17.5 17.6 17.75 17.8 17.55 +100 +0.57% 25,800 1,144,138 70.63 5.30 2,300 3,700
TIX 40 0 0 0.00% - 1,200,000 74.07 - 0 0
TN1 14.5 14.5 14.5 14.6 14 0 0.00% 1,000 871,384 53.79 3.26 0 0
UIC 58.6 0 0 0.00% - 486,380 30.02 - 0 0
VHM 136 142.8 133.5 142.8 133.5 +6,800 +5% 4,671,100 586,538,434 36,206.08 14.00 1,571,420 472,000
VIC 217 223 212 223 212 +6,000 +2.76% 4,074,700 1,730,967,574 106,849.85 155.73 1,495,590 348,450
VPH 3.48 3.45 3.3 3.47 3.3 -30 -0.86% 14,500 328,984 20.31 - 0 0
VPI 61.8 61.9 61.9 62.5 59.5 +100 +0.16% 1,610,300 19,811,069 1,222.91 50.70 261,800 123,300
VRC 12.85 12.7 12.5 12.85 12.2 -150 -1.17% 5,100 635,000 39.20 1,058.33 0 100
VRE 24.8 25.05 24.8 25.3 24.55 +250 +1.01% 6,194,700 56,921,576 3,513.68 8.83 1,520,900 3,581,600
合計 8,434,945,220 520,675.63 88,344,020 96,186,030
▼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