会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/09/11 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 1,795.21
-34.02/-1.86%
売買高（相対取引を含む） 697,692,122 株
（前日比 +43.98%）
値上がり銘柄数 52
値下がり銘柄数 301
変わらず銘柄数 76
総銘柄数 429
売買代金（相対取引を含む） 16,961,869 百万VND
（前日比 +25.03%）
前日終値 1829.23 (09/10) 
始値 1820.11
高値  1822.44
安値 1795.21 
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) 56,578,970 86,151,580 -29,572,610
VNX Allshare 2,845.87 -57.33 -1.97% VNSML 1,222.81 -16.45 -1.33% VN50Growth 1,020.67 -21.96 -2.11%
VN30 1,936.69 -40.13 -2.03% VNALL 1,811.62 -36.57 -1.98% VN Diamond 2,245.43 -43.14 -1.89%
VNMID 1,875.80 -42.20 -2.2% VNFIN Lead 2,759.66 -59.13 -2.1% VNMITECH 778.04 -17.43 -2.19%
VN100 1,838.59 -37.74 -2.01% VNFIN Select 2,878.07 -57.97 -1.97% VNDIVIDEND 890.22 -21.91 -2.4%
VNSHINE 819.88 -17.10 -2.04%
産業トレンド
-0.66 -1.13 -1.00 -1.73 -1.37 -3.04
-0.61 -1.00 -1.70 -0.54 -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（2026/09/11 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 23.3 0 0 0.00% - 16,016,417 953.36 - 0 0
GSP 9.87 9.87 9.87 9.95 9.87 0 0.00% 27,700 733,029 43.63 7.58 0 0
HTV 12.7 12.55 12.55 12.55 12.55 -150 -1.18% 500 164,455 9.79 10.36 0 0
MHC 7.7 7.41 7.7 7.7 7.24 -290 -3.77% 1,900 338,257 20.13 1.96 0 390
PDV 8.3 8.34 8.3 8.34 8.25 +40 +0.48% 20,800 661,486 39.37 6.65 100 0
PJT 9.19 0 0 0.00% - 228,673 13.61 - 0 0
PVP 19.1 18.9 19.4 19.7 18.9 -200 -1.05% 685,200 1,959,976 116.67 10.68 34,500 128,600
PVT 21.75 22.1 22.05 22.85 21.95 +350 +1.61% 9,861,300 11,423,909 679.99 10.65 2,502,200 714,320
SKG 7.59 7.42 7.61 7.65 7.42 -170 -2.24% 104,500 493,413 29.37 10.29 0 400
VIP 9.7 9.66 9.79 9.79 9.65 -40 -0.41% 29,200 661,429 39.37 10.05 0 200
VOS 11.1 11.45 11.2 11.6 11.05 +350 +3.15% 1,260,400 1,603,000 95.42 5.26 223,900 22,500
VTO 10.55 10.3 10.55 10.6 10.3 -250 -2.37% 98,000 822,627 48.97 9.00 0 100
ASG 16 16.1 16.1 16.1 15.7 +100 +0.63% 700 1,461,633 87.00 18.36 0 0
HVN 21.45 21.2 21.4 21.7 21.2 -250 -1.17% 886,300 65,963,762 3,926.41 7.19 55,900 423,430
VJC 125.2 124.7 124.9 125.2 123.7 -500 -0.40% 1,073,500 95,905,892 5,708.68 33.45 124,500 65,300
CLL 27.45 27.2 27.15 27.2 27.15 -250 -0.91% 1,800 924,800 55.05 9.84 0 0
DVP 73.8 73.8 73.9 74.2 73.5 0 0.00% 11,200 2,952,000 175.71 8.73 0 0
GMD 75.2 74.6 75.2 76 74.2 -600 -0.80% 1,080,800 32,293,781 1,922.25 19.43 72,300 275,100
HAH 47.1 46 47 47 46 -1,100 -2.34% 490,900 8,824,658 525.28 6.73 15,000 192,430
ILB 19 18.9 19 19 18.9 -100 -0.53% 14,700 721,970 42.97 7.16 0 0
NCT 85.5 84 85.5 85.5 84 -1,500 -1.75% 9,500 2,197,921 130.83 6.21 1,100 7,500
PDN 86.8 85.7 86.8 86.8 85.7 -1,100 -1.27% 1,100 4,761,991 283.45 11.66 0 0
QNP 31.4 31.3 30.5 31.3 30.5 -100 -0.32% 900 1,264,831 75.29 8.86 0 0
SCS 42.95 42.75 43 43.25 42.75 -200 -0.47% 81,000 4,407,426 262.35 6.01 1,600 43,600
SFI 27.4 0 0 0.00% - 675,329 40.20 - 0 0
SGN 53.2 52.6 53.3 53.3 52.5 -600 -1.13% 27,000 1,762,026 104.88 9.96 0 0
STG 32.15 34.4 31.5 34.4 31.5 +2,250 +7% 1,600 3,379,915 201.19 11.51 0 0
TCL 29 28.95 29 29.2 28.95 -50 -0.17% 6,600 873,087 51.97 6.63 0 2,300
TMS 35.9 34.15 34.1 35.9 34.1 -1,750 -4.87% 300 5,898,476 351.10 16.47 0 0
VNL 18.9 19.2 18.8 19.2 18.8 +300 +1.59% 212,800 284,329 16.92 5.08 0 0
VSC 13.55 13 13.55 13.55 13 -550 -4.06% 10,044,500 4,866,815 289.69 14.16 101,600 133,300
VTP 50.8 49.5 50.4 50.8 49.5 -1,300 -2.56% 591,000 9,993,316 594.84 17.30 29,830 7,110
TCO 10.6 10.4 10.6 10.65 10.4 -200 -1.89% 246,300 596,134 35.48 8.72 0 50,900
VNS 6.19 6.15 6.12 6.37 6.12 -40 -0.65% 7,700 417,334 24.84 10.88 300 1,900
ACB 22.4 22.05 22.3 22.35 22 -350 -1.56% 8,653,100 127,987,504 7,618.30 7.30 785,100 1,765,610
BID 36.35 35.6 36.2 36.25 35.6 -750 -2.06% 4,969,500 259,170,321 15,426.80 9.43 255,900 697,500
BVB 11.6 11.4 11.6 11.6 11.35 -200 -1.72% 435,100 - - 16.31 0 0
CTG 30.55 29.95 30.45 30.5 29.9 -600 -1.96% 11,049,200 232,619,992 13,846.43 6.72 1,167,330 1,916,200
EIB 16.85 16.8 16.85 16.85 16.6 -50 -0.30% 3,902,500 31,293,706 1,862.72 27.54 2,400 106,700
EVF 11.85 11.7 11.85 11.9 11.5 -150 -1.27% 1,561,200 8,898,620 529.68 10.42 0 2,600
HDB 27.45 26.8 27.1 27.2 26.6 -650 -2.37% 9,354,300 134,141,405 7,984.61 7.48 263,900 2,102,200
KLB 12.35 12.05 12.1 12.35 12 -300 -2.43% 149,900 6,969,365 414.84 3.76 0 13,500
LPB 48.15 46.7 48 48 46.5 -1,450 -3.01% 2,241,800 139,506,074 8,303.93 12.21 313,100 145,400
MBB 20.1 19.75 20 20.05 19.75 -350 -1.74% 18,351,700 182,949,185 10,889.83 5.94 8,080,210 15,154,550
MSB 12.95 12.95 12.85 13.05 12.75 0 0.00% 3,471,500 40,404,000 2,405.00 7.18 1,222,800 1,340,000
NAB 11.25 11.2 11.25 11.35 11.1 -50 -0.44% 1,470,100 24,178,810 1,439.21 4.59 69,400 157,600
OCB 10.2 10.2 10.2 10.25 10.1 0 0.00% 2,278,100 31,237,603 1,859.38 6.83 69,500 610,800
SHB 11.75 11.55 11.7 11.75 11.5 -200 -1.70% 53,980,000 61,719,779 3,673.80 4.44 3,043,100 2,672,330
SSB 18 18.3 17.95 18.4 17.8 +300 +1.67% 2,470,500 63,479,040 3,778.51 9.73 720,300 260,200
STB 78 77.3 78.2 79 77.2 -700 -0.90% 8,252,800 145,727,175 8,674.24 24.54 779,900 3,700,080
TCB 32.4 31.6 32.2 32.3 31.6 -800 -2.47% 15,192,300 223,925,197 13,328.88 8.85 2,004,480 947,300
TPB 14.45 14.15 14.4 14.45 14.15 -300 -2.08% 6,437,500 39,252,763 2,336.47 5.30 108,000 774,300
VAB 9.05 9.02 9 9.04 8.93 -30 -0.33% 384,200 8,136,717 484.33 4.28 0 45,700
VBB 11.1 11.15 11.35 11.35 10.9 +50 +0.45% 22,000 - - 7.02 0 0
VCB 59 58.2 58.9 59 58.2 -800 -1.36% 4,365,200 486,300,290 28,946.45 15.10 965,410 519,390
VIB 13.7 13.25 13.65 13.65 13.25 -450 -3.28% 5,463,300 45,103,076 2,684.71 6.19 169,450 381,600
VPB 27.5 26.95 27.45 27.6 26.85 -550 -2.00% 21,893,700 213,819,241 12,727.34 8.91 2,936,400 7,777,220
AGR 13 12.65 12.85 12.95 12.65 -350 -2.69% 250,900 2,888,144 171.91 22.51 100 200
APG 4.73 4.65 4.7 4.75 4.65 -80 -1.69% 110,200 1,039,842 61.90 193.75 0 600
BSI 28 26.8 27.9 28 26.8 -1,200 -4.29% 463,000 7,233,362 430.56 13.32 11,700 18,900
CTS 22.25 21.5 22.15 22.15 21.5 -750 -3.37% 1,940,500 4,572,909 272.20 7.92 99,300 49,600
DSC 10.3 10 10.25 10.5 10 -300 -2.91% 38,800 2,784,717 165.76 7.89 0 19,400
DSE 22.3 21.8 22.2 22.2 21.8 -500 -2.24% 480,900 7,468,680 444.56 29.14 37,400 266,000
FTS 21.4 20.55 21.2 21.3 20.4 -850 -3.97% 1,407,000 7,832,545 466.22 17.70 128,200 10,200
HCM 26.3 25.5 26.1 26.2 25 -800 -3.04% 5,841,200 27,538,895 1,639.22 17.37 601,600 459,900
LPS 22.75 21.7 22.7 22.7 21.7 -1,050 -4.62% 2,105,300 - - 23.87 0 110,500
ORS 13.45 13 13.4 13.4 13 -450 -3.35% 2,258,300 8,111,102 482.80 36.93 113,400 200
SSI 21 20.3 20.85 20.95 20.3 -700 -3.33% 24,010,700 60,926,437 3,626.57 9.89 499,970 1,343,200
TCI 9.6 9.6 9 9.64 9 0 0.00% 99,000 1,109,961 66.07 95.05 200 1,800
TCX 39.6 38.1 39.35 39.4 38.1 -1,500 -3.79% 3,742,200 105,706,672 6,292.06 14.04 257,600 1,095,500
TVB 6.31 6.3 6.32 6.32 6.25 -10 -0.16% 3,100 687,466 40.92 32.98 0 300
TVS 14.75 14.6 14.7 15 14.45 -150 -1.02% 230,200 3,571,795 212.61 9.73 28,900 12,000
VCI 21.3 20.05 21.15 21.15 20 -1,250 -5.87% 18,681,700 23,102,250 1,375.13 10.81 501,400 3,126,870
VCK 30.1 29 29.8 29.95 28.6 -1,100 -3.65% 2,521,200 70,612,671 4,203.14 10.58 58,600 1,108,800
VDS 11.6 11 11.5 11.6 11 -600 -5.17% 1,028,200 2,992,000 178.10 10.44 2,500 15,500
VIX 13.8 13.25 13.65 13.75 13.25 -550 -3.99% 39,176,700 34,089,448 2,029.13 3.75 454,700 1,879,300
VND 15.85 15.15 15.75 15.8 15.15 -700 -4.42% 12,527,400 23,062,844 1,372.79 11.41 213,400 758,400
VPX 24.75 24 24.75 24.75 24 -750 -3.03% 1,021,000 45,000,000 2,678.57 10.43 6,300 170,500
FIT 2.9 2.89 2.9 2.96 2.88 -10 -0.34% 178,800 982,406 58.48 24.49 0 0
E1VFVN30 35.45 34.85 35.45 35.45 34.8 -600 -1.69% 1,281,500 - - - 604,870 1,225,700
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 1,100 - - - 0 0
FUCVREIT 6.78 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.99 11.65 11.95 11.95 11.65 -340 -2.84% 32,400 - - - 300 31,000
FUEFCV50 15.05 15.2 15.2 15.2 15.2 +150 +1% 600 - - - 0 0
FUEIP100 13.6 13 12.68 13 12.68 -600 -4.41% 1,100 - - - 0 0
FUEKIV30 13.62 13.56 13.32 13.56 13.3 -60 -0.44% 2,200 - - - 100 2,000
FUEKIVFS 17.44 17.17 17.17 17.17 17.17 -270 -1.55% 100 - - - 0 0
FUEKIVND 12.51 0 0 0.00% - - - - 0 0
FUEMAV30 24.34 24.04 24.59 24.59 23.85 -300 -1.23% 800 - - - 8,250 6,830
FUEMAVND 14.49 14.23 14.49 14.49 14.23 -260 -1.79% 2,700 - - - 200 900
FUEMITEC 10.96 10.95 10.95 10.95 10.95 -10 -0.09% 1,000 - - - 0 0
FUEPHVNS 10.03 9.82 10.03 10.03 9.8 -210 -2.09% 13,100 - - - 5,000 0
FUESSV30 24.99 24.43 24.94 24.94 24.43 -560 -2.24% 9,700 - - - 4,000 11,300
FUESSV50 29.4 29.15 30 30 29.15 -250 -0.85% 1,800 - - - 0 600
FUESSVFL 29.74 28.41 29.55 29.55 28.41 -1,330 -4.47% 34,200 - - - 5,300 25,800
FUETCC50 14.63 14.54 14.55 14.55 14.4 -90 -0.62% 7,800 - - - 0 0
FUETPVND 10.24 0 0 0.00% - - - - 0 0
FUEVFVND 34.24 33.52 34.15 34.15 33.52 -720 -2.10% 334,700 - - - 2,600 196,600
FUEVN100 25.98 25.58 25.83 25.85 25.45 -400 -1.54% 34,900 - - - 1,300 26,000
FUEVN50G 11.8 11.79 11.8 11.8 11.79 -10 -0.08% 300 - - - 0 0
BIC 21.45 21.25 21.45 21.45 21.25 -200 -0.93% 4,900 4,293,925 255.59 7.80 0 1,100
BMI 13.7 13.5 13.7 13.8 13.5 -200 -1.46% 43,600 2,032,393 120.98 9.19 2,200 500
BVH 63 64 63.1 65.9 63.1 +1,000 +1.59% 770,400 47,508,657 2,827.90 16.75 150,100 69,910
MIG 15.75 15.55 15.75 15.95 15 -200 -1.27% 291,600 3,288,879 195.77 10.01 24,700 800
PGI 23 0 0 0.00% - 2,550,626 151.82 - 0 0
BCE 5.69 5.62 5.68 5.68 5.45 -70 -1.23% 11,600 236,039 14.05 2.20 0 300
C47 8.8 8.75 8.22 8.75 8.22 -50 -0.57% 6,700 317,995 18.93 6.08 0 200
CII 14.05 13.25 14.05 14.05 13.25 -800 -5.69% 15,173,200 8,903,805 529.99 67.60 718,880 1,500
CTI 16.4 16.1 16.45 16.45 15.9 -300 -1.83% 292,500 1,115,728 66.41 7.14 0 400
CTR 73.6 74 73.6 74 72.6 +400 +0.54% 188,100 9,480,105 564.29 14.11 10,400 21,300
DPG 27.7 27.05 27.85 27.85 26.9 -650 -2.35% 264,800 3,207,781 190.94 8.43 10,600 0
HAS 11.3 10.95 11.25 11.25 10.95 -350 -3.10% 900 85,410 5.08 - 0 300
HTI 18.6 18.65 18.5 18.65 18.35 +50 +0.27% 7,700 465,303 27.70 2.80 0 1,800
HUB 11.55 11.35 11.35 11.5 11.3 -200 -1.73% 9,500 343,257 20.43 5.18 0 0
LCG 7.04 6.85 7.04 7.04 6.85 -190 -2.70% 1,432,300 1,415,225 84.24 10.03 0 126,200
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
MDG 37 36.7 37 37 35.6 -300 -0.81% 2,800 378,919 22.55 8.80 0 0
NHA 7.56 7.21 7.56 7.58 7.21 -350 -4.63% 106,600 513,834 30.59 4.26 0 100
PC1 20.45 20.4 20.5 20.75 20.2 -50 -0.24% 1,674,100 8,390,221 499.42 9.13 290,000 49,100
PTC 5.95 5.95 5.55 5.95 5.54 0 0.00% 1,600 191,540 11.40 3.92 0 0
VCG 15.45 15.05 15.4 15.45 15.05 -400 -2.59% 3,607,500 10,507,552 625.45 2.65 2,700 11,300
CCC 7.06 6.57 7.06 7.06 6.57 -490 -6.94% 2,600 269,731 16.06 6.66 0 0
CDC 19.3 19.3 19.2 19.4 19 0 0.00% 144,200 2,037,025 121.25 54.52 9,400 9,200
CIG 7.01 7.26 6.9 7.48 6.9 +250 +3.57% 13,600 370,550 22.06 3.26 0 200
CTD 59 58 58.8 58.9 57.5 -1,000 -1.69% 298,700 6,485,747 386.06 12.72 3,500 2,500
DC4 6.57 6.54 6.56 6.59 6.46 -30 -0.46% 43,100 706,704 42.07 3.22 0 300
HU1 5.35 5.7 5.7 5.7 5.7 +350 +6.54% 100 142,500 8.48 15.12 0 0
PHC 4.05 3.99 4.14 4.14 3.97 -60 -1.48% 31,900 202,221 12.04 9.13 0 300
SC5 16.65 0 0 0.00% - 249,475 14.85 - 0 0
THG 28.95 28.7 28.9 28.95 28.6 -250 -0.86% 6,000 1,009,180 60.07 6.06 0 0
TSA 15.65 15.65 15.65 15.65 15.6 0 0.00% 33,900 645,171 38.40 22.23 200 0
FCN 11.05 11 11.05 11.1 10.7 -50 -0.45% 556,300 1,731,829 103.09 54.73 32,800 32,200
HHV 9.82 9.54 9.8 9.83 9.54 -280 -2.85% 3,953,800 5,480,843 326.24 7.68 10,900 3,100
HVH 11.05 10.95 11 11 10.8 -100 -0.90% 137,500 785,583 46.76 11.37 0 1,300
REE 45.5 44.95 45.5 45.55 44.9 -550 -1.21% 397,100 28,021,787 1,667.96 9.63 94,560 47,000
SRF 7.5 7.38 7.43 7.49 7.37 -120 -1.60% 6,600 249,346 14.84 12.49 0 0
BMC 11 10.95 10.85 11.15 10.85 -50 -0.45% 1,000 135,699 8.08 17.22 0 100
DHA 52 52 52 52 51.9 0 0.00% 18,900 765,496 45.57 6.98 0 0
DHM 6.98 6.99 6.98 7.04 6.8 +10 +0.14% 10,000 241,405 14.37 41.86 0 0
FCM 3.03 2.96 3.03 3.03 2.82 -70 -2.31% 262,200 136,831 8.14 8.11 8,000 500
KSB 13.25 13.05 13.1 13.15 12.9 -200 -1.51% 680,900 1,493,490 88.90 11.11 0 19,200
NNC 39.7 38.2 39.65 39.65 38 -1,500 -3.78% 49,600 837,344 49.84 6.22 0 0
PVD 18.5 18.55 18.8 19.35 18.55 +50 +0.27% 10,322,000 17,209,618 1,024.38 12.04 581,200 1,159,360
TNT 9.88 10.15 10.25 10.55 9.9 +270 +2.73% 48,100 517,650 30.81 37.87 100 500
DAH 2.24 2.24 2.31 2.38 2.23 0 0.00% 16,500 188,608 11.23 - 0 0
DSN 36.7 36.7 36.7 36.7 36.7 0 0.00% 900 443,446 26.40 6.44 0 0
NVT 7.6 7.3 7.11 7.3 7.11 -300 -3.95% 500 660,650 39.32 37.63 0 200
TCT 17.65 17.65 17.65 17.65 17.65 0 0.00% 1,100 225,708 13.44 8.85 0 0
VNG 6.09 6.04 5.68 6.04 5.68 -50 -0.82% 200 587,551 34.97 90.15 0 100
SVT 9.4 8.92 9.38 9.38 8.8 -480 -5.11% 10,500 154,414 9.19 5.75 0 0
TNH 7.99 7.94 8 8 7.92 -50 -0.63% 40,900 1,315,872 78.33 - 100 15,710
HID 4.06 4.33 4.25 4.34 4.12 +270 +6.65% 2,089,500 332,355 19.78 - 36,800 600
TV2 25.9 25.75 26 26 25.5 -150 -0.58% 68,700 1,738,799 103.50 18.38 0 20,800
ADG 8.39 0 0 0.00% - 179,383 10.68 - 0 0
BWE 41.75 41.65 41.75 42.2 41.6 -100 -0.24% 34,300 9,160,028 545.24 11.14 3,300 12,300
CLW 44.8 0 0 0.00% - 582,400 34.67 - 0 0
TDW 47.5 47 47 47 47 -500 -1.05% 100 399,500 23.78 6.61 0 0
VSI 18.5 0 0 0.00% - 244,200 14.54 - 0 0
ABR 10.6 0 0 0.00% - 212,000 12.62 - 0 0
TDM 60 59 58.6 59 58.6 -1,000 -1.67% 5,000 6,554,900 390.17 33.75 0 0
VPL 84 82.5 83 85 82.5 -1,500 -1.79% 662,900 154,889,656 9,219.62 133.50 196,400 116,900
AAN 15.9 15.85 15.8 15.9 15.7 -50 -0.31% 213,700 1,452,652 86.47 12.78 0 0
ABS 2.89 2.83 2.89 2.92 2.81 -60 -2.08% 136,300 226,400 13.48 - 0 0
AFX 9.98 9.9 10 10 9.5 -80 -0.80% 186,500 346,500 20.63 7.32 0 0
BKG 1.9 1.86 1.9 1.9 1.82 -40 -2.11% 109,200 133,193 7.93 13.19 0 300
CMV 8.98 0 0 0.00% - 163,040 9.70 - 0 0
CRC 5.22 5.18 5.22 5.22 5.07 -40 -0.77% 135,500 552,706 32.90 5.82 500 400
DGW 44.75 44.4 44.9 47 43.9 -350 -0.78% 3,781,000 9,917,228 590.31 17.82 1,729,500 796,900
DXV 3.39 3.36 3.17 3.36 3.16 -30 -0.88% 500 33,264 1.98 40.98 0 400
EVG 4.13 4.09 4.1 4.15 4.05 -40 -0.97% 552,000 924,388 55.02 11.17 100 24,600
JVC 2.9 2.9 3 3 2.85 0 0.00% 128,800 326,250 19.42 6.53 1,100 400
NO1 4.12 4.03 4.12 4.12 4.03 -90 -2.18% 16,500 99,137 5.90 12.67 0 200
PET 38.55 38.3 38.8 39 38.3 -250 -0.65% 299,800 5,926,686 352.78 16.62 0 3,720
PIT 8.8 8.75 8.75 8.75 8.75 -50 -0.57% 500 124,339 7.40 - 0 200
SMA 6.5 6.2 6.5 6.5 6.2 -300 -4.62% 700 126,188 7.51 9.63 0 200
SVD 4.32 4.62 4.33 4.62 4.33 +300 +6.94% 19,000 127,539 7.59 100.43 0 300
TNI 5.25 5.3 5.25 5.5 5.03 +50 +0.95% 468,800 278,250 16.56 6.36 28,600 26,300
TSC 1.94 1.89 1.93 1.95 1.89 -50 -2.58% 136,800 372,063 22.15 - 0 0
VPG 1.71 1.65 1.72 1.72 1.65 -60 -3.51% 49,100 145,886 8.68 - 0 100
CTF 21.1 21.25 21.3 21.3 21 +150 +0.71% 287,900 2,032,645 120.99 223.68 0 18,600
HAX 8.5 8.44 8.5 8.51 8.43 -60 -0.71% 27,600 906,791 53.98 291.03 100 300
HHS 10.6 10 10.45 10.55 10 -600 -5.66% 1,714,100 4,319,860 257.13 1.14 20,300 139,900
HTL 21.4 21.4 20.8 21.4 20.55 0 0.00% 500 256,800 15.29 10.33 0 100
SVC 16.75 16.75 16.75 16.75 16.75 0 0.00% 100 1,562,235 92.99 3.49 0 0
TCH 12.1 11.7 12 12.05 11.5 -400 -3.31% 9,850,000 10,671,678 635.22 44.83 993,700 468,300
AST 63.5 67.9 63.5 67.9 63.4 +4,400 +6.93% 37,400 3,666,595 218.25 12.67 3,100 16,000
BTT 40 0 0 0.00% - 540,000 32.14 - 0 0
DMX 74.8 72.4 74.7 74.7 72.3 -2,400 -3.21% 447,500 - - 13.74 3,900 256,600
FRT 140 137 139.8 139.8 136 -3,000 -2.14% 274,600 24,497,662 1,458.19 29.44 67,800 37,900
MWG 72.9 71.3 72.5 72.5 71.3 -1,600 -2.19% 2,587,600 105,222,091 6,263.22 14.94 2,277,860 2,262,750
PNC 25.9 0 0 0.00% - 279,703 16.65 - 0 0
ST8 2 2 2 2.03 1.99 0 0.00% 101,200 51,442 3.06 - 0 1,100
ASP 14 14.3 14.5 14.7 14.15 +300 +2.14% 129,300 533,955 31.78 38.24 8,000 500
COM 24.95 0 0 0.00% - 352,310 20.97 - 0 0
PLX 35.5 35.2 36 36.35 35.2 -300 -0.85% 4,766,600 44,724,847 2,662.19 23.91 179,900 269,700
SFC 16.5 0 0 0.00% - 186,309 11.09 - 0 0
YEG 7.17 7.05 7 7.13 6.97 -120 -1.67% 932,100 1,446,846 86.12 16.71 49,700 700
CMG 23.75 23.35 23.7 23.7 23.15 -400 -1.68% 88,600 5,438,026 323.69 13.16 3,100 11,600
ELC 13.8 13.2 13.6 13.6 13.05 -600 -4.35% 479,400 1,452,894 86.48 10.19 13,700 120,700
FPT 74.5 72.7 74.4 74.4 72.7 -1,800 -2.42% 5,655,200 124,631,531 7,418.54 13.94 1,573,830 1,571,720
ICT 17 17 17 17.05 17 0 0.00% 1,900 547,145 32.57 17.21 0 0
ITD 11.8 11.3 11.3 11.3 11.3 -500 -4.24% 700 348,978 20.77 4.16 0 0
SGT 9.5 8.84 9.1 9.1 8.84 -660 -6.95% 61,300 1,308,348 77.88 3.93 0 0
DBD 46.5 46.95 46.4 46.95 45.55 +450 +0.97% 12,700 4,436,271 264.06 17.56 600 8,600
DBT 13 13 13 13.85 13 0 0.00% 22,200 285,574 17.00 21.17 0 0
DCL 39 38.35 37 39.1 37 -650 -1.67% 651,700 2,801,124 166.73 143.63 0 0
DHG 95.8 95.5 95.9 95.9 95.3 -300 -0.31% 12,600 12,486,250 743.23 15.14 20 600
DMC 60 0 0 0.00% - 2,083,648 124.03 - 0 0
IMP 38.1 36.1 37.8 37.8 36.1 -2,000 -5.25% 16,800 5,559,724 330.94 18.27 100 14,000
OPC 20 0 0 0.00% - 1,281,018 76.25 - 0 0
SPM 8.8 8.21 8.21 8.21 8.21 -590 -6.70% 100 113,052 6.73 - 0 100
TRA 36.5 37.1 36.45 37.5 36.2 +600 +1.64% 4,600 3,075,630 183.07 7.09 0 300
VDP 26.6 24.8 25.1 25.1 24.75 -1,800 -6.77% 4,300 547,668 32.60 8.58 0 0
VMD 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 100 208,444 12.41 4.92 0 100
ADP 23.8 23.8 23.5 23.8 23.5 0 0.00% 600 548,348 32.64 7.17 0 0
CSV 21.3 20.85 21.25 21.45 20.75 -450 -2.11% 287,400 2,303,923 137.14 12.25 11,600 68,300
DGC 47 46.75 47.45 47.45 46.75 -250 -0.53% 1,158,600 17,754,641 1,056.82 6.32 12,700 103,600
LIX 24.9 24.5 24.75 24.75 24.5 -400 -1.61% 24,800 1,587,600 94.50 8.85 20,100 3,800
VFG 44 43.85 43.9 44.05 43.85 -150 -0.34% 1,500 1,829,098 108.87 5.70 0 0
VPS 8.68 8.55 8.68 8.68 8.55 -130 -1.50% 7,900 209,140 12.45 8.93 0 200
L10 23 23 23 23 23 0 0.00% 200 225,170 13.40 5.98 0 0
LM8 14.8 0 0 0.00% - 138,952 8.27 - 0 0
SBG 13.8 13.7 13.7 13.85 13.6 -100 -0.72% 166,000 821,999 48.93 17.86 4,500 2,200
VVS 88.7 86.4 88.7 88.7 86 -2,300 -2.59% 92,500 3,719,520 221.40 5.79 0 17,600
SHA 3.88 3.88 3.82 3.9 3.81 0 0.00% 3,300 136,260 8.11 8.13 0 400
BRC 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,100 137,362 8.18 6.61 0 0
CSM 13.05 12.75 12.8 13.05 12.2 -300 -2.30% 45,000 1,321,222 78.64 31.02 0 5,200
DRC 10.05 9.92 10.05 10.05 9.92 -130 -1.29% 211,600 1,531,938 91.19 12.93 0 0
GVR 31.7 30 31.6 32.1 30 -1,700 -5.36% 3,827,500 120,000,000 7,142.86 24.00 0 27,300
SRC 38.6 36.25 38.9 39.5 36.25 -2,350 -6.09% 9,800 1,322,463 78.72 41.33 0 0
LSS 7.99 7.97 7.99 7.99 7.78 -20 -0.25% 22,200 717,512 42.71 5.89 0 300
SBT 23.05 22.9 23.05 23.05 22.75 -150 -0.65% 1,072,200 20,756,904 1,235.53 27.46 0 107,300
ANT 18.6 18 18.4 18.6 17.4 -600 -3.23% 12,200 529,350 31.51 3.06 200 0
BHN 31.7 31.5 31.65 31.65 30.45 -200 -0.63% 3,000 7,301,700 434.63 15.63 0 0
DBC 16.5 16 16.55 16.55 16 -500 -3.03% 2,720,300 6,896,744 410.52 4.09 44,000 228,100
KDC 51.5 51.3 51.1 51.3 50.9 -200 -0.39% 121,400 14,176,514 843.84 28.45 0 11,000
LAF 19.6 19 19 19.1 19 -600 -3.06% 3,000 289,332 17.22 7.59 0 0
MCH 142 141.8 142.4 142.4 140.8 -200 -0.14% 237,400 185,390,022 11,035.12 25.52 79,800 11,300
MCM 26.4 26.45 26.4 26.5 26.25 +50 +0.19% 22,900 2,909,500 173.18 14.99 0 0
MSN 68.7 66.5 68.6 68.7 66.5 -2,200 -3.20% 4,606,000 97,114,912 5,780.65 24.54 269,830 861,600
NAF 48 48 48 48.2 47.8 0 0.00% 249,200 2,936,736 174.81 18.71 300,000 40,400
PAN 18.5 18.2 18.5 18.55 18.05 -300 -1.62% 776,700 4,562,252 271.56 5.93 95,600 253,800
SAB 44.85 43.85 44.6 44.8 43.1 -1,000 -2.23% 767,900 56,240,360 3,347.64 13.10 32,900 122,500
SMB 40.25 40.3 40.2 40.3 40.1 +50 +0.12% 4,700 1,202,820 71.60 7.86 0 1,000
VCF 297 0 0 0.00% - 7,894,003 469.88 - 0 0
VNM 61.6 59.9 61.2 61.3 59.8 -1,700 -2.76% 4,047,300 125,188,331 7,451.69 14.87 609,560 1,791,730
BSR 27.1 27.55 27.6 28.2 27.45 +450 +1.66% 17,225,900 137,951,106 8,211.38 26.49 4,564,900 615,800
ACC 4.43 4.32 4.43 4.45 4.29 -110 -2.48% 311,000 453,600 27.00 8.71 0 0
HT1 12.05 12.1 12.1 12.2 12 +50 +0.41% 382,400 4,617,238 274.84 16.88 184,100 20,300
AAT 2.2 2.2 2.2 2.27 2.18 0 0.00% 14,600 155,802 9.27 6.57 0 200
ADS 8.09 8.04 8.09 8.2 8.04 -50 -0.62% 49,400 614,214 36.56 6.35 0 100
EVE 8.33 8.32 8.3 8.32 8.3 -10 -0.12% 15,000 349,272 20.79 8.91 0 900
GIL 7.7 7.6 7.7 7.79 7.6 -100 -1.30% 144,000 772,131 45.96 23.90 400 5,800
HTG 33.4 33.5 33.5 33.5 33.5 +100 +0.3% 5,000 1,447,280 86.15 4.47 0 0
KMR 2.29 2.26 2.29 2.29 2.26 -30 -1.31% 11,800 128,544 7.65 25.68 0 500
MSH 30.55 30 30.5 30.5 30 -550 -1.80% 145,800 3,375,631 200.93 5.50 3,100 32,100
STK 7.64 7.94 7.64 7.94 7.5 +300 +3.93% 8,700 1,223,832 72.85 22.24 0 700
TCM 16.8 16.6 16.65 16.8 16.05 -200 -1.19% 768,500 1,952,801 116.24 7.68 900 9,700
TVT 15.15 14.6 14.6 14.6 14.6 -550 -3.63% 100 306,600 18.25 7.85 0 0
C32 16.9 0 0 0.00% - 507,985 30.24 - 0 0
LBM 28.2 27.8 28.2 28.2 27.8 -400 -1.42% 9,300 1,390,000 82.74 7.83 0 0
TLD 8.23 8.2 8.23 8.23 8.15 -30 -0.36% 2,132,900 637,479 37.95 9.62 0 300
PNJ 38.2 37.3 38.2 38.3 37.15 -900 -2.36% 4,937,600 19,087,229 1,136.14 4.87 2,197,410 1,159,900
SBV 6.08 6.28 6 6.29 5.68 +200 +3.29% 1,000 180,174 10.72 - 0 200
TLG 49.85 49.8 49.85 50.4 49 -50 -0.10% 143,100 4,807,111 286.14 12.47 14,600 15,900
YBM 9.98 10.5 9.35 10.5 9.3 +520 +5.21% 400 337,833 20.11 6.56 0 300
CVT 26.65 0 0 0.00% - 977,812 58.20 - 0 0
GMH 6.92 6.86 6.7 6.86 6.49 -60 -0.87% 400 113,190 6.74 6.35 0 100
RYG 8.48 8.39 8.4 9.07 7.97 -90 -1.06% 6,000 377,550 22.47 10.11 0 100
TCR 2.1 2.15 2.23 2.24 2.15 +50 +2.38% 9,600 22,286 1.33 48.86 7,100 600
VGC 41.5 41 41.8 41.8 40.8 -500 -1.20% 398,500 18,382,350 1,094.19 13.10 33,100 57,800
CLC 54 54 54.7 54.7 53 0 0.00% 1,700 1,415,209 84.24 7.77 0 0
DTL 10.6 0 0 0.00% - 642,688 38.26 - 0 0
HMC 10.85 10.7 10.65 10.9 10.65 -150 -1.38% 3,100 292,110 17.39 9.35 0 100
HPG 21.85 21.3 21.75 21.8 21.3 -550 -2.52% 22,031,700 179,835,144 10,704.47 10.80 1,586,600 3,539,480
HSG 10.5 10.2 10.5 10.5 10.2 -300 -2.86% 2,755,300 8,234,080 490.12 8.97 61,500 28,100
NKG 10.65 10.2 10.55 10.6 10.1 -450 -4.23% 2,538,200 5,021,704 298.91 22.57 30,200 316,100
SHI 14.65 14.55 14.3 14.6 14.3 -100 -0.68% 250,900 2,472,766 147.19 49.16 5,800 0
SMC 10.25 10 10.3 10.3 10 -250 -2.44% 13,000 736,068 43.81 4.09 1,300 800
TLH 3.73 3.66 3.73 3.8 3.65 -70 -1.88% 84,500 411,091 24.47 81.33 0 300
VCA 6.5 6.49 6.49 6.49 6.49 -10 -0.15% 100 98,566 5.87 - 0 0
DQC 9.35 9.4 9.4 9.4 9.4 +50 +0.53% 1,900 259,046 15.42 76.42 0 100
RAL 75 75 75 75.5 74.9 0 0.00% 6,000 1,766,056 105.12 4.89 0 0
GEE 63.9 62 63.8 64.2 62 -1,900 -2.97% 948,200 39,710,951 2,363.75 6.95 119,810 21,200
GEX 25.05 23.95 24.9 24.9 23.95 -1,100 -4.39% 8,173,800 31,337,889 1,865.35 14.62 189,150 181,900
PAC 14.45 14.1 14.5 14.5 13.8 -350 -2.42% 183,600 1,081,155 64.35 9.28 1,300 0
SAM 6.1 6.09 6.09 6.1 6 -10 -0.16% 58,300 2,313,962 137.74 24.26 0 200
TYA 16.85 16.85 16.85 16.85 16.85 0 0.00% 10,100 103,213 6.14 4.50 0 0
VTB 13.2 13.1 13.1 13.1 13.1 -100 -0.76% 900 141,539 8.42 9.08 0 0
DHC 36.6 35.75 36.6 36.6 35.6 -850 -2.32% 525,300 3,798,424 226.10 8.96 130,700 115,800
HAP 7.45 7.4 7.1 7.4 7.1 -50 -0.67% 400 820,973 48.87 - 0 300
HHP 17.1 17.1 17.1 17.2 16.85 0 0.00% 693,700 1,480,079 88.10 34.27 57,200 62,000
MZG 11.95 12.4 11.9 12.5 11.8 +450 +3.77% 916,700 1,589,148 94.59 11.22 43,000 13,800
VID 4.53 4.55 4.52 4.8 4.4 +20 +0.44% 1,200 185,804 11.06 413.64 0 400
BFC 47.2 46.75 47 47.4 46 -450 -0.95% 54,400 2,672,604 159.08 9.58 500 16,700
DCM 32.5 32.5 32.8 33.3 32.4 0 0.00% 4,512,500 17,205,500 1,024.14 10.15 1,024,700 482,500
DPM 22.6 22.4 22.8 23.15 22.35 -200 -0.88% 4,268,600 15,230,320 906.57 15.70 265,600 624,300
SFG 10.75 10.5 10.5 10.5 10.5 -250 -2.33% 100 502,922 29.94 15.70 0 0
AAA 7.3 7.17 7.22 7.44 7.16 -130 -1.78% 2,197,500 2,823,135 168.04 7.42 76,500 68,900
APH 6.4 6.43 6.41 6.55 6.4 +30 +0.47% 472,000 1,568,176 93.34 9.58 12,500 2,600
BMP 142 140.3 142 142 140.3 -1,700 -1.20% 42,600 11,485,090 683.64 9.35 1,110 18,900
DTT 15.8 0 0 0.00% - 128,799 7.67 - 0 0
HCD 6.23 6.25 6.27 6.27 6.1 +20 +0.32% 32,200 288,736 17.19 11.53 0 1,400
HII 10.55 10.3 10.65 11 10.3 -250 -2.37% 960,400 758,729 45.16 14.95 58,500 26,900
NHH 9.8 9.75 9.8 9.8 9.7 -50 -0.51% 7,100 1,101,399 65.56 7.58 0 100
PLP 4.63 4.31 4.63 4.63 4.31 -320 -6.91% 220,100 387,899 23.09 10.49 2,800 300
TDP 33.15 33.8 33.1 33.8 32.5 +650 +1.96% 123,500 3,167,046 188.51 30.87 2,400 0
TPC 13.15 13.4 13.45 13.45 13.15 +250 +1.9% 6,100 225,347 13.41 38.40 0 0
MCP 28.15 27.6 27.8 27.8 27.5 -550 -1.95% 14,300 548,361 32.64 59.23 0 0
ACG 31.8 32.3 31.8 32.3 31.1 +500 +1.57% 6,200 4,870,451 289.91 9.66 0 0
DLG 2.14 2.1 2.14 2.14 2.09 -40 -1.87% 344,000 628,550 37.41 1.72 0 7,800
GDT 15.9 15.8 15.85 16 15.8 -100 -0.63% 13,600 389,473 23.18 5.40 0 0
GTA 8.99 0 0 0.00% - 88,372 5.26 - 0 0
NHT 11.1 11.2 11.15 11.3 11.15 +100 +0.9% 2,600 268,841 16.00 5.57 0 100
PTB 30.65 30 30.95 30.95 29.75 -650 -2.12% 155,000 3,012,212 179.30 4.04 17,300 48,500
SAV 12.5 0 0 0.00% - 346,631 20.63 - 0 0
TTF 1.56 1.48 1.56 1.57 1.46 -80 -5.13% 2,108,100 582,428 34.67 54.81 15,300 37,600
TMT 10.85 10.75 10.95 10.95 10.75 -100 -0.92% 10,200 396,438 23.60 6.31 0 100
CNG 22.3 22 22.3 22.3 22 -300 -1.35% 2,400 772,185 45.96 14.25 200 0
GAS 84.6 82.9 85.8 86.7 82.9 -1,700 -2.01% 1,451,400 200,033,535 11,906.76 17.84 92,190 247,800
PGC 14.2 14.2 14.2 14.3 13.95 0 0.00% 34,000 856,818 51.00 11.77 0 0
PGD 21.55 0 0 0.00% - 2,133,392 126.99 - 0 0
PMG 6.5 6.05 6.05 6.06 6.05 -450 -6.92% 5,700 280,334 16.69 13.57 0 200
TDG 2.29 2.22 2.3 2.3 2.22 -70 -3.06% 13,100 53,749 3.20 9.41 0 0
GEG 12.5 12.4 12.5 12.5 12.3 -100 -0.80% 142,400 5,365,685 319.39 7.13 700 1,600
KHP 9.61 9.6 9.61 9.61 9.2 -10 -0.10% 44,400 596,991 35.54 10.22 0 2,100
TBC 32 31.9 31.9 31.9 31.9 -100 -0.31% 300 2,025,650 120.57 10.54 0 0
BTP 7.2 7.2 7.15 7.26 7.15 0 0.00% 135,000 435,496 25.92 10.23 0 0
CHP 26 25.95 26 26 25.95 -50 -0.19% 2,300 4,091,227 243.53 9.33 0 0
DRL 41.6 42.5 41.6 42.5 41.6 +900 +2.16% 17,100 403,750 24.03 9.02 0 0
GHC 24.9 24.9 24.6 24.9 24.4 0 0.00% 2,100 1,186,796 70.64 7.40 100 0
HNA 21.4 21.1 21.4 22.25 21.1 -300 -1.40% 5,100 4,963,400 295.44 10.43 0 0
NT2 20.8 20.5 20.95 20.95 20.45 -300 -1.44% 611,500 5,901,459 351.28 5.35 35,100 73,500
PGV 21.65 21.4 21.65 21.65 20.8 -250 -1.15% 2,500 24,042,216 1,431.08 6.46 350 100
POW 12.85 12.6 12.85 12.85 12.6 -250 -1.95% 5,061,000 38,654,856 2,300.88 14.47 17,270 24,570
PPC 8.87 8.84 8.87 8.87 8.83 -30 -0.34% 66,400 2,834,219 168.70 17.17 3,000 2,100
S4A 32.6 31.5 31.5 31.5 31.5 -1,100 -3.37% 1,300 1,329,300 79.13 9.12 0 0
SBA 24.5 24.8 24.3 24.85 24.3 +300 +1.22% 1,800 1,500,109 89.29 8.84 0 0
SHP 31 31 31 31 31 0 0.00% 300 3,137,397 186.75 10.94 0 0
SJD 13.95 13.9 13.95 13.95 13.85 -50 -0.36% 41,400 959,081 57.09 5.97 0 0
TMP 53 52.5 52.5 52.5 52.5 -500 -0.94% 200 3,675,000 218.75 11.58 0 0
TTA 11.35 11.25 11.35 11.35 11.15 -100 -0.88% 266,400 2,008,790 119.57 10.77 0 200
TTE 33.95 0 0 0.00% - 967,249 57.57 - 0 0
VPD 20.8 20.4 20.95 20.95 20.4 -400 -1.92% 5,600 2,174,428 129.43 8.29 500 0
VSH 41.8 41 41.5 41.5 41 -800 -1.91% 7,900 9,685,891 576.54 11.23 0 200
AAM 7.8 7.5 7.7 7.7 7.29 -300 -3.85% 2,400 78,384 4.67 44.64 0 200
ABT 50.1 50.1 50.8 50.9 50.1 0 0.00% 900 590,041 35.12 4.45 0 0
ACL 11.9 11.2 11.3 11.65 11.2 -700 -5.88% 4,800 561,781 33.44 16.40 0 1,740
ANV 16.2 15.65 16.1 16.1 15.65 -550 -3.40% 627,900 4,166,902 248.03 4.17 43,200 36,900
CMX 4.57 4.56 4.58 4.65 4.56 -10 -0.22% 29,100 464,659 27.66 6.91 1,200 1,200
DAT 7.94 0 0 0.00% - 549,673 32.72 - 0 0
FMC 33.3 33.45 33.3 33.5 32.6 +150 +0.45% 24,200 2,187,258 130.19 6.27 0 800
IDI 4.84 4.76 4.8 4.83 4.76 -80 -1.65% 97,100 1,300,302 77.40 10.15 0 200
VHC 51.6 50.2 51.3 51.5 50.1 -1,400 -2.71% 426,500 10,514,549 625.87 7.94 1,250 37,000
DPR 38.55 37.5 37.9 38.55 37.5 -1,050 -2.72% 367,300 3,258,222 193.94 11.28 11,400 15,100
HRC 31.15 31.15 31.15 31.15 31.15 0 0.00% 100 940,936 56.01 26.78 0 0
PHR 32.8 32.8 33.35 33.9 32.45 0 0.00% 878,700 4,444,374 264.55 10.11 0 221,900
TNC 26.05 27.85 24.55 27.85 24.55 +1,800 +6.91% 300 536,113 31.91 14.63 0 0
TRC 83.1 81.8 83.3 83.3 81.5 -1,300 -1.56% 95,900 2,454,000 146.07 9.60 0 530
BAF 32.2 32.05 32.1 32.2 31.85 -150 -0.47% 1,287,500 11,692,638 695.99 64.23 30,600 146,500
HAG 13.95 13.6 13.85 13.9 13.6 -350 -2.51% 2,369,400 17,236,630 1,025.99 - 0 506,300
HPA 27.65 27.1 27.65 27.65 27 -550 -1.99% 102,100 7,723,500 459.73 4.63 100 4,700
HSL 10.1 9.4 10.1 10.4 9.4 -700 -6.93% 615,000 362,533 21.58 - 15,400 24,300
NSC 65 64.5 64.5 64.5 64.5 -500 -0.77% 500 1,133,556 67.47 5.25 0 0
SSC 21.6 0 0 0.00% - 286,671 17.06 - 0 0
AGG 10.4 10.3 10.3 10.3 10.1 -100 -0.96% 267,100 1,674,039 99.65 4.41 2,800 69,800
ASM 5.32 5.2 5.37 5.37 5.2 -120 -2.26% 153,600 2,117,410 126.04 52.00 1,000 28,200
BCM 40.7 38.85 40.7 41.05 38.8 -1,850 -4.55% 930,400 40,209,750 2,393.44 11.96 11,000 13,900
CCI 16.5 17.65 16.5 17.65 16.5 +1,150 +6.97% 3,400 412,801 24.57 7.29 0 400
CCL 3.51 3.49 3.52 3.58 3.49 -20 -0.57% 38,500 228,729 13.61 8.14 0 400
CKG 5.73 5.6 5.61 5.69 5.6 -130 -2.27% 34,600 906,122 53.94 8.14 800 100
CRE 6.35 6.1 6.35 6.4 6.1 -250 -3.94% 182,800 2,828,438 168.36 38.61 15,400 1,400
D2D 29.75 29.95 29.7 30.6 29.3 +200 +0.67% 108,700 906,279 53.95 3.98 2,200 100
DIG 10.25 10.05 10.2 10.2 9.97 -200 -1.95% 5,101,700 8,004,133 476.44 10.17 200 743,900
DRH 1.68 1.67 1.69 1.69 1.65 -10 -0.60% 130,300 206,592 12.30 - 0 300
DTA 3.48 3.41 3.42 3.45 3.24 -70 -2.01% 13,400 61,584 3.67 310.00 0 400
DXG 11.25 10.75 11.1 11.15 10.7 -500 -4.44% 15,177,400 13,632,128 811.44 50.23 512,800 655,400
DXS 5.62 5.4 5.61 5.62 5.4 -220 -3.91% 2,469,200 3,127,157 186.14 9.17 1,000 5,700
FDC 22.65 0 0 0.00% - 874,969 52.08 - 0 0
FIR 3.26 3.04 3.24 3.24 3.04 -220 -6.75% 436,400 214,836 12.79 108.57 0 0
GEL 28.1 27.5 28 28 27.1 -600 -2.14% 971,100 24,475,000 1,456.85 45.23 71,400 28,800
HAR 2.54 2.51 2.52 2.52 2.49 -30 -1.18% 30,200 240,167 14.30 14.02 0 300
HDC 11.45 11.35 11.4 11.45 11 -100 -0.87% 1,897,600 2,607,236 155.19 3.19 53,600 146,000
HDG 16.15 15.95 16.15 16.15 15.9 -200 -1.24% 1,089,200 6,490,969 386.37 7.66 48,700 151,500
HPX 4.06 3.99 4.09 4.09 3.99 -70 -1.72% 549,700 1,213,633 72.24 10.28 0 500
HQC 2.01 1.95 1.98 2 1.94 -60 -2.99% 4,329,300 1,124,369 66.93 15.98 18,300 114,100
HTN 6.65 6.65 6.65 6.65 6.6 0 0.00% 712,500 592,624 35.28 33.42 11,900 1,300
IJC 7.07 6.77 7.08 7.09 6.77 -300 -4.24% 2,287,200 4,262,261 253.71 5.14 13,600 174,210
ITC 9.05 8.87 9.05 9.05 8.86 -180 -1.99% 54,100 850,944 50.65 17.36 0 0
KBC 27 26.5 26.6 26.85 26.5 -500 -1.85% 960,900 24,956,501 1,485.51 10.82 6,900 107,700
KDH 17 16.3 16.9 16.95 16.2 -700 -4.12% 6,525,600 18,292,103 1,088.82 18.74 239,700 1,505,810
KHG 4.75 4.68 4.76 4.76 4.67 -70 -1.47% 1,530,600 2,103,357 125.20 30.59 0 229,200
KOS 33.55 33.25 33.4 33.5 32.8 -300 -0.89% 69,500 7,198,004 428.45 377.84 6,600 6,000
LDG 2.61 2.52 2.6 2.6 2.52 -90 -3.45% 508,100 644,152 38.34 6.96 0 800
LGL 4.72 4.6 4.81 4.81 4.6 -120 -2.54% 3,000 236,887 14.10 11.59 0 300
LHG 26.9 26.75 27 27 26.75 -150 -0.56% 73,900 1,337,821 79.63 5.24 1,700 1,000
NBB 17.1 16.55 16.8 17.1 16.55 -550 -3.22% 40,600 1,662,872 98.98 185.96 0 100
NLG 24.8 24.7 24.6 24.9 24 -100 -0.40% 3,623,400 11,981,905 713.21 18.12 1,418,900 228,400
NTC 129.3 129.1 130.5 130.5 129.1 -200 -0.15% 3,000 3,098,397 184.43 9.63 0 0
NTL 12.15 12.75 12.05 13 12.05 +600 +4.94% 2,674,000 1,555,244 92.57 95.86 90,900 98,800
NVL 12.85 12.2 12.75 12.95 12.2 -650 -5.06% 21,690,900 29,305,229 1,744.36 14.07 881,000 2,751,100
OGC 2.1 2.12 2.1 2.14 2.06 +20 +0.95% 110,500 636,000 37.86 9.46 4,600 7,900
PDR 12 11.75 11.9 11.95 11.6 -250 -2.08% 6,205,700 11,724,260 697.87 22.00 66,600 211,400
PTL 1.8 1.76 1.71 1.76 1.69 -40 -2.22% 69,400 176,000 10.48 14.67 0 300
QCG 10.65 10.25 10.4 10.6 10.25 -400 -3.76% 111,100 2,820,074 167.86 16.45 1,300 1,000
SCR 4.41 4.23 4.4 4.4 4.23 -180 -4.08% 1,260,000 1,821,417 108.42 23.90 200 12,200
SGR 10 9.99 10 10 9.8 -10 -0.10% 28,300 698,051 41.55 8.49 0 2,000
SIP 49 48.5 49.05 49.1 48.5 -500 -1.02% 44,900 11,742,478 698.96 9.75 800 4,200
SJS 56.8 56.6 55.6 56.8 55.5 -200 -0.35% 20,200 16,837,075 1,002.21 46.39 0 1,300
SZC 18.45 18 18.55 18.55 18 -450 -2.44% 353,000 3,239,746 192.84 10.20 0 2,000
SZL 51.3 50.6 51.1 51.1 50.2 -700 -1.36% 44,000 1,434,628 85.39 12.29 0 0
TAL 23.15 22.15 23.45 23.45 22.15 -1,000 -4.32% 140,200 11,163,594 664.50 11.42 1,300 57,700
TDC 7.18 6.93 7.01 7.02 6.93 -250 -3.48% 62,900 881,690 52.48 3.27 0 2,600
TDH 3.24 3.1 3.15 3.23 3.02 -140 -4.32% 47,300 349,224 20.79 3.22 0 1,300
TEG 5.99 5.95 5.99 6.05 5.82 -40 -0.67% 90,500 718,799 42.79 32.16 0 200
TIP 16.3 16.1 16.2 16.25 16.05 -200 -1.23% 14,000 1,046,626 62.30 4.85 0 100
TIX 39 39 39 39 39 0 0.00% 100 1,170,000 69.64 11.83 0 0
TN1 12.9 12.35 12.8 12.9 12.3 -550 -4.26% 1,300 816,396 48.59 2.78 200 200
UIC 54.6 56 55.6 56 55 +1,400 +2.56% 11,700 464,800 27.67 4.58 0 0
VHM 73.1 72 72.6 73.2 71.7 -1,100 -1.50% 6,700,800 591,467,329 35,206.39 7.06 730,840 2,026,280
VIC 247.7 243.3 244.3 248.3 243.3 -4,400 -1.78% 4,264,000 1,888,539,958 112,413.09 169.90 736,950 476,500
VPH 2.99 2.98 2.98 2.98 2.95 -10 -0.33% 27,000 284,166 16.91 - 0 1,000
VPI 61.4 59.6 61.2 61.2 58.9 -1,800 -2.93% 2,979,400 19,074,955 1,135.41 48.81 32,200 459,100
VRC 11.45 11.45 10.75 11.45 10.75 0 0.00% 4,900 572,500 34.08 954.17 0 200
VRE 26.45 25.6 26.15 26.3 25.6 -850 -3.21% 3,766,700 58,171,351 3,462.58 9.02 241,800 356,300
合計 8,465,805,534 503,917.00 56,578,970 86,151,580
▼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