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

2026/07/23 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 1,699.38
+30.85/+1.85%
売買高（相対取引を含む） 864,451,379 株
（前日比 +9.33%）
値上がり銘柄数 202
値下がり銘柄数 137
変わらず銘柄数 88
総銘柄数 427
売買代金（相対取引を含む） 20,033,860 百万VND
（前日比 -0.46%）
前日終値 1668.53 (07/22) 
始値 1664.50
高値  1703.48
安値 1658.35 
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) 93,728,600 110,502,060 -16,773,460
VNX Allshare 2,745.83 +35.76 +1.32% VNSML 1,229.09 +4.59 +0.37% VN50Growth 977.48 +13.48 +1.4%
VN30 1,845.32 +18.42 +1.01% VNALL 1,744.44 +23.16 +1.35% VN Diamond 2,139.49 -4.85 -0.23%
VNMID 1,871.91 +30.42 +1.65% VNFIN Lead 2,648.13 +27.99 +1.07% VNMITECH 756.91 +9.06 +1.21%
VN100 1,767.70 +23.82 +1.37% VNFIN Select 2,831.33 +16.96 +0.6% VNDIVIDEND 856.20 +2.76 +0.32%
VNSHINE 785.02 +2.55 +0.33%
産業トレンド
+0.11 +0.72 +0.32 +0.54 +0.53 +0.80
+1.66 +0.13 +0.56 -0.13 +0.27 - -
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（2026/07/23 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 10.6 10.4 10.6 10.9 10.3 -200 -1.89% 90,100 702,177 43.34 7.99 0 0
HTV 13.8 0 0 0.00% - 180,835 11.16 - 0 0
MHC 8.1 8.25 8.2 8.25 8.1 +150 +1.85% 4,700 358,679 22.14 2.19 0 0
PDV 8.38 8.49 8.5 8.5 8.3 +110 +1.31% 4,100 673,384 41.57 6.76 0 0
PJT 8.3 8.88 8.6 8.88 8.6 +580 +6.99% 200 220,959 13.64 11.87 0 0
PVP 17.2 16.85 17.3 17.35 16.6 -350 -2.03% 632,200 1,747,386 107.86 9.52 53,200 93,700
PVT 16.8 16.95 17.3 17.3 16.5 +150 +0.89% 2,908,600 8,761,776 540.85 8.17 252,000 451,600
SKG 7.95 7.95 7.95 8 7.75 0 0.00% 24,700 528,657 32.63 11.03 0 0
VIP 9.9 9.92 9.98 9.99 9.89 +20 +0.2% 56,800 679,232 41.93 10.32 0 300
VOS 10.45 10.65 10.35 10.7 10.25 +200 +1.91% 421,700 1,491,000 92.04 4.89 90,600 0
VTO 10.1 10.05 10.1 10.1 9.98 -50 -0.50% 66,200 802,660 49.55 8.78 0 0
ASG 16.8 16.8 15.8 16.8 15.8 0 0.00% 2,600 1,525,182 94.15 19.16 0 0
HVN 21.65 21.5 21.3 22.35 21.3 -150 -0.69% 959,500 66,897,212 4,129.46 7.29 246,000 50,800
VJC 126 127.6 127 130 126.2 +1,600 +1.27% 1,204,100 75,489,606 4,659.85 34.23 151,900 123,010
CLL 30.05 30.5 30 30.5 29.8 +450 +1.5% 7,700 1,037,000 64.01 11.04 0 0
DVP 74.5 74.5 75.4 75.4 74 0 0.00% 12,800 2,980,000 183.95 8.81 1,000 0
GMD 72 72 71.9 72.2 67 0 0.00% 3,404,000 30,707,648 1,895.53 18.75 377,400 1,066,400
HAH 44.85 45 44 45.6 43.05 +150 +0.33% 634,800 8,475,318 523.17 6.59 144,400 8,600
ILB 20.15 20.1 20.25 20.25 20 -50 -0.25% 18,700 767,810 47.40 7.62 0 0
NCT 93.9 93 94 94 92.4 -900 -0.96% 39,500 2,433,413 150.21 6.88 1,300 14,400
PDN 98.2 98.2 97.5 98.2 97.5 0 0.00% 20,900 5,456,564 336.82 13.36 0 0
QNP 31.9 31.8 31.8 31.8 31.8 -100 -0.31% 100 1,285,036 79.32 9.01 0 0
SCS 44.45 44 44.75 44.75 43 -450 -1.01% 162,600 4,491,387 277.25 6.19 11,910 1,700
SFI 26 0 0 0.00% - 632,113 39.02 - 0 0
SGN 53.3 53.3 53.9 53.9 52 0 0.00% 9,000 1,785,475 110.21 10.10 0 500
STG 35.6 33.15 33.15 33.15 33.15 -2,450 -6.88% 100 3,257,099 201.06 11.09 0 0
TCL 30 29.85 29.8 30.1 29.55 -150 -0.50% 26,000 900,229 55.57 6.84 1,600 0
TMS 36.5 36.85 35.8 36.85 35.8 +350 +0.96% 500 6,364,827 392.89 17.77 0 0
VNL 19 18.8 18.6 18.85 18.6 -200 -1.05% 10,600 265,841 16.41 4.97 0 0
VSC 13.8 14.25 13.7 14.5 13.05 +450 +3.26% 10,348,200 5,334,778 329.31 15.52 1,774,030 959,200
VTP 48.1 48.5 48 49.15 46.85 +400 +0.83% 355,200 8,343,450 515.03 16.95 52,300 9,210
TCO 10.4 10.8 10.55 10.8 10.45 +400 +3.85% 103,400 338,263 20.88 9.06 3,700 3,400
VNS 7.75 7.74 7.56 7.74 7.54 -10 -0.13% 5,000 525,230 32.42 13.70 0 0
ACB 22.4 22.5 22.4 22.75 21.65 +100 +0.45% 27,165,000 130,599,494 8,061.70 7.45 2,263,500 2,951,500
BID 35.85 36 35.6 36.7 34.7 +150 +0.42% 5,714,100 262,082,348 16,177.92 9.54 733,700 1,305,130
BVB 13.3 13.05 13.3 13.35 12.45 -250 -1.88% 2,407,800 - - 18.67 13,500 2,000
CTG＊ 29.25 29.05 29.15 29.85 28.4 -200 -0.68% 11,433,200 225,629,742 13,927.76 6.52 1,585,600 1,016,720
EIB 16.5 17.65 16.25 17.65 16.25 +1,150 +6.97% 10,307,800 32,877,019 2,029.45 28.93 2,299,500 3,564,030
EVF 12.2 12.55 12.15 12.8 12.15 +350 +2.87% 3,250,000 9,545,101 589.20 11.18 135,700 139,840
HDB 25.8 25.95 25.8 25.95 25.15 +150 +0.58% 11,625,200 129,886,921 8,017.71 7.24 900,600 2,507,580
KLB 11.3 11.5 11.35 11.9 11 +200 +1.77% 609,700 6,651,261 410.57 3.58 81,600 19,100
LPB 54.4 53.3 54.9 55 53.3 -1,100 -2.02% 2,895,000 159,222,136 9,828.53 13.94 1,031,400 187,400
MBB 22.35 22.05 22.3 22.7 21.6 -300 -1.34% 20,982,400 177,612,748 10,963.75 6.63 1,444,580 8,398,200
MSB 15.9 16.05 15.8 16.1 15.5 +150 +0.94% 6,826,200 50,076,000 3,091.11 8.90 1,171,100 970,600
NAB 12.35 12.5 12.25 12.8 12.2 +150 +1.21% 2,814,100 26,985,279 1,665.76 5.13 117,100 380,100
OCB 10.25 10.4 10.1 10.45 10 +150 +1.46% 2,517,300 31,850,105 1,966.06 6.96 213,100 62,500
SHB 11.7 12 11.55 12 11.4 +300 +2.56% 92,228,500 64,124,446 3,958.30 4.61 8,776,960 2,266,200
SSB 15.65 15.65 15.6 15.8 15.35 0 0.00% 2,316,600 53,660,720 3,312.39 8.32 207,200 218,200
STB 71 72 71.2 73.9 70.6 +1,000 +1.41% 6,397,700 135,735,532 8,378.74 22.86 544,600 148,400
TCB 29 29.25 29.05 29.95 28.35 +250 +0.86% 16,985,100 207,272,532 12,794.60 8.19 1,398,700 5,467,900
TPB 14.1 14 13.9 14.2 13.75 -100 -0.71% 15,575,200 38,836,656 2,397.32 5.25 2,305,900 8,181,590
VAB 10 10.05 10 10.2 9.96 +50 +0.5% 518,700 8,204,425 506.45 4.77 35,900 110,800
VBB 14 13.95 14 14 13.35 -50 -0.36% 61,700 - - 8.78 500 0
VCB＊ 54.1 54 54.1 54.9 52.6 -100 -0.18% 7,435,600 451,206,455 27,852.25 14.01 1,063,520 2,715,500
VIB 14.45 14.6 14.4 14.7 14.15 +150 +1.04% 7,522,200 49,698,483 3,067.81 6.82 777,200 75,900
VPB 25 25 24.85 25.15 24 0 0.00% 19,164,900 198,348,090 12,243.71 8.27 688,700 4,114,500
AGR 13.6 13.85 13.6 14.15 13.2 +250 +1.84% 400,400 3,162,118 195.19 24.64 13,800 7,800
APG 4.45 4.61 4.45 4.67 4.42 +160 +3.6% 177,900 1,030,897 63.64 192.08 18,500 2,700
BSI 29 29.2 28.5 30.05 27.85 +200 +0.69% 542,700 7,881,125 486.49 14.51 47,800 32,500
CTS 22.9 22.75 22.9 23.85 21.5 -150 -0.66% 2,920,100 4,838,776 298.69 8.38 179,000 285,070
DSC 10.9 10.5 10.25 11 10.25 -400 -3.67% 22,100 2,923,953 180.49 8.28 0 1,300
DSE 21.8 22.15 21.7 22.25 21.7 +350 +1.61% 665,100 7,588,590 468.43 29.61 141,300 44,800
FTS 22.7 23 23.15 23.7 21.4 +300 +1.32% 1,376,600 8,766,352 541.13 19.81 147,500 174,010
HCM 25.3 25.95 25.8 26.2 24.1 +650 +2.57% 9,829,400 28,024,876 1,729.93 17.68 635,780 423,500
ORS 13.4 13.45 13.4 13.75 12.9 +50 +0.37% 6,678,500 8,391,871 518.02 38.21 395,600 682,600
SSI 22.65 23.55 22.55 24 22.2 +900 +3.97% 29,879,100 58,900,852 3,635.86 11.47 2,732,610 2,429,220
TCI 10 10 9.31 10.15 9.3 0 0.00% 22,400 1,156,210 71.37 99.01 0 1,800
TCX 40.55 41.1 40.6 41.45 39.35 +550 +1.36% 1,753,300 114,030,032 7,038.89 15.15 361,000 420,470
TVB 7.1 7.19 7 7.19 6.81 +90 +1.27% 8,900 784,584 48.43 37.64 0 300
TVS 14.15 14.3 14.4 14.4 13.9 +150 +1.06% 137,200 3,269,551 201.82 9.53 4,000 3,000
VCI 19.9 20.5 19.8 20.95 19.05 +600 +3.02% 8,618,800 23,620,754 1,458.07 11.06 458,100 1,180,500
VCK 29.5 30.4 29.45 30.4 29.1 +900 +3.05% 3,272,200 74,021,559 4,569.23 11.09 673,900 30,600
VDS 12.3 12.65 12.4 13 11.8 +350 +2.85% 1,255,600 3,440,800 212.40 12.00 51,100 6,200
VIX 12.1 12.9 11.95 12.9 11.95 +800 +6.61% 70,731,800 2,429,591 149.97 3.65 9,707,440 7,214,510
VND 16.6 17.15 16.6 17.5 16 +550 +3.31% 17,090,900 26,107,443 1,611.57 12.91 1,388,100 484,000
VPX 25.8 26.6 25.8 26.9 25.45 +800 +3.1% 1,554,900 49,875,000 3,078.70 11.56 296,200 34,600
FIT 3.12 3.12 3.12 3.14 3.05 0 0.00% 192,100 1,060,591 65.47 26.44 0 0
E1VFVN30 33.2 33.25 33.18 33.28 32.37 +50 +0.15% 1,509,300 - - - 841,200 252,460
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 7.11 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 12.12 11.91 12.12 12.12 11.35 -210 -1.73% 22,800 - - - 700 0
FUEFCV50 15.04 14.52 15.2 15.2 14.52 -520 -3.46% 2,500 - - - 0 0
FUEIP100 13.38 12.62 13.36 13.36 12.62 -760 -5.68% 600 - - - 0 0
FUEKIV30 12.57 12.6 12.57 12.6 12.35 +30 +0.24% 57,800 - - - 55,200 300
FUEKIVFS 17.1 0 0 0.00% - - - - 0 0
FUEKIVND 11.88 11.54 11.46 11.54 11.46 -340 -2.86% 5,200 - - - 5,200 2,800
FUEMAV30 22.46 22.84 22.46 22.84 22.37 +380 +1.69% 231,900 - - - 234,900 234,320
FUEMAVND 13.6 13.47 13.39 13.47 13.25 -130 -0.96% 4,300 - - - 300 4,100
FUEMITEC 10.9 0 0 0.00% - - - - 0 0
FUESSV30 23.36 23.41 23.45 23.45 22.6 +50 +0.21% 17,600 - - - 2,900 12,150
FUESSV50 28.5 28.5 28.5 30.31 28 0 0.00% 5,100 - - - 0 0
FUESSVFL 27.45 27.4 27.4 27.43 26.45 -50 -0.18% 87,300 - - - 200 10,300
FUETCC50 13.65 13.5 13.6 13.82 13.44 -150 -1.10% 18,600 - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - 0 0
FUEVFVND 32 31.95 32.07 32.07 30.9 -50 -0.16% 736,700 - - - 248,500 43,480
FUEVN100 24.77 24.69 24.76 24.77 23.7 -80 -0.32% 158,200 - - - 32,900 58,070
FUEVN50G 12 11.9 12 12 11.16 -100 -0.83% 1,300 - - - 0 0
BIC 21.4 21.3 20.6 21.4 20.5 -100 -0.47% 36,300 4,304,028 265.68 7.82 5,600 16,300
BMI 13.3 13.1 13.3 13.3 12.7 -200 -1.50% 114,400 1,972,174 121.74 8.92 5,600 43,800
BVH 57.1 57.2 57.1 57.5 55.2 +100 +0.18% 238,600 42,460,862 2,621.04 14.97 78,800 42,470
MIG 16.7 16.55 16.7 16.7 16.2 -150 -0.90% 115,300 3,500,382 216.07 10.66 1,000 1,300
PGI 17.6 18 18 18 16.45 +400 +2.27% 4,600 1,996,142 123.22 8.13 0 0
BCE 5.6 5.65 5.61 5.65 5.52 +50 +0.89% 168,200 237,299 14.65 2.21 0 0
C47 9 9 8.9 9 8.8 0 0.00% 9,300 327,080 20.19 6.26 0 0
CII 13.95 14.2 13.95 14.5 13.3 +250 +1.79% 9,823,300 9,542,191 589.02 72.45 1,049,320 10,000
CTI 18.6 18.7 18.3 18.7 18.2 +100 +0.54% 139,200 1,178,100 72.72 8.29 19,300 8,500
CTR 66.4 70 65.5 70 65.5 +3,600 +5.42% 382,700 8,007,012 494.26 13.35 164,300 27,900
DPG 26.85 27.2 26.85 27.3 25.5 +350 +1.3% 529,300 3,225,569 199.11 8.48 150,500 24,200
HAS 8.82 8.22 8.85 9.37 8.22 -600 -6.80% 8,900 64,116 3.96 - 8,900 0
HTI 18.05 18.1 18.1 18.25 17.8 +50 +0.28% 29,200 451,581 27.88 2.71 15,000 2,100
HUB 12.3 12.3 12.5 12.5 12.2 0 0.00% 10,800 371,987 22.96 5.62 0 0
LCG 7.05 7.06 7.01 7.18 7 +10 +0.14% 915,900 1,458,611 90.04 10.34 145,900 2,900
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 39.3 38.4 39.3 39.3 37.2 -900 -2.29% 15,000 396,472 24.47 9.20 0 0
NHA 8.31 8.31 8.1 8.4 8 0 0.00% 139,300 538,396 33.23 4.91 18,900 800
PC1 20.55 21 20.65 21.35 20.05 +450 +2.19% 1,880,300 8,636,992 533.15 9.40 266,200 468,700
PTC 6.5 6.49 6.5 6.5 6.49 -10 -0.15% 500 208,924 12.90 4.28 0 0
VCG 15.5 15.8 15.5 15.95 15.3 +300 +1.94% 2,543,300 10,214,200 630.51 2.79 216,300 98,800
CCC 7.29 7.3 7.3 7.3 7.3 +10 +0.14% 100 299,701 18.50 6.95 0 0
CDC 18.4 18.3 18.4 18.4 17.95 -100 -0.54% 106,700 1,931,479 119.23 51.69 0 4,410
CIG 6.93 7.21 6.52 7.29 6.52 +280 +4.04% 14,400 367,998 22.72 3.24 0 0
CTD 56 56.9 56.2 58.5 54.7 +900 +1.61% 458,000 6,362,741 392.76 12.48 69,200 33,400
DC4 6.5 6.5 6.4 6.5 6.1 0 0.00% 61,600 702,381 43.36 3.20 800 0
HU1 5.6 0 0 0.00% - 140,000 8.64 - 0 0
PHC 4.37 4.35 4.21 4.41 4.1 -20 -0.46% 32,300 220,466 13.61 9.95 0 0
SC5 16 0 0 0.00% - 239,736 14.80 - 0 0
THG 28.2 28.8 28.7 28.85 27.95 +600 +2.13% 84,200 1,012,696 62.51 6.08 1,300 5,000
TSA 15.2 15.3 15.15 15.3 15.15 +100 +0.66% 59,200 618,502 38.18 21.73 300 0
FCN 10.7 10.8 10.75 10.8 10.25 +100 +0.93% 366,300 1,700,341 104.96 53.73 56,100 31,100
HHV 9.95 10.05 9.94 10.3 9.8 +100 +1.01% 2,578,400 5,499,021 339.45 8.09 134,200 490
HVH 9.97 10.65 9.97 10.65 9.92 +680 +6.82% 589,000 7,437,721 459.12 11.06 16,500 11,900
REE 43.85 44.5 43.9 45 42.5 +650 +1.48% 795,600 27,719,007 1,711.05 9.53 910 770
SRF 7.2 7.14 7.35 7.35 7.07 -60 -0.83% 26,400 241,238 14.89 12.08 0 0
BMC 11.6 11.5 12.1 12.1 11.4 -100 -0.86% 5,800 142,515 8.80 18.08 0 0
DHA 47.6 47.5 49.25 49.25 47 -100 -0.21% 37,900 699,251 43.16 6.37 0 1,000
DHM 6.42 6.78 6.39 6.78 6.04 +360 +5.61% 63,900 234,152 14.45 40.60 0 0
FCM 3.13 3.1 3.14 3.23 3.05 -30 -0.96% 23,300 143,303 8.85 8.49 0 0
KSB 13.2 13.65 13.4 13.65 12.8 +450 +3.41% 1,003,400 1,562,157 96.43 11.62 69,200 0
NNC 42.8 41.5 42.8 42.8 41.15 -1,300 -3.04% 21,100 909,680 56.15 6.76 0 0
PVD 17.5 18.5 18.45 18.5 17.5 +1,000 +5.71% 3,872,300 10,283,780 634.80 12.01 387,900 452,400
TNT 9.22 9.55 9.57 9.57 9.15 +330 +3.58% 17,200 487,050 30.06 35.63 0 0
DAH 2.67 2.66 2.67 2.68 2.61 -10 -0.37% 20,100 223,972 13.83 - 0 0
DSN 34.55 36 35 36.95 35 +1,450 +4.2% 3,600 434,988 26.85 6.32 0 0
NVT 7.45 7.5 7 7.5 7 +50 +0.67% 200 678,750 41.90 38.66 0 0
TCT 18.1 18.1 18.1 18.1 18.1 0 0.00% 2,300 231,463 14.29 9.08 0 0
VNG 6 5.59 6.39 6.39 5.59 -410 -6.83% 600 543,776 33.57 83.43 0 400
SVT 10.5 0 0 0.00% - 181,765 11.22 - 0 0
TNH 8.16 8.06 8.15 8.15 8 -100 -1.23% 129,300 1,335,759 82.45 - 5,000 26,690
HID 3.34 3.37 3.25 3.38 3.25 +30 +0.9% 158,100 258,669 15.97 47.46 7,600 2,500
TV2 24.45 24.5 24.45 24.8 23.5 +50 +0.2% 178,700 1,654,391 102.12 17.49 39,000 22,600
ADG 8.1 8.4 7.61 8.49 7.61 +300 +3.7% 500 179,596 11.09 9.56 0 0
BWE 43.75 43.5 42.25 43.75 42.25 -250 -0.57% 52,900 9,566,896 590.55 11.63 1,600 39,700
CLW 38.55 0 0 0.00% - 501,150 30.94 - 0 0
TDW 46 46 46 46 46 0 0.00% 1,100 391,000 24.14 6.47 1,100 0
VSI 18.65 17.85 17.85 17.85 17.85 -800 -4.29% 100 235,620 14.54 7.25 0 0
ABR 11.55 0 0 0.00% - 231,000 14.26 - 0 0
TDM 60 59.7 60 60 58.1 -300 -0.50% 1,500 6,632,670 409.42 34.15 0 0
VPL 73.5 74.9 73.5 74.9 71.5 +1,400 +1.9% 711,900 140,621,033 8,680.31 121.20 207,700 134,800
AAN 15.15 15.25 15.15 15.25 15.15 +100 +0.66% 67,800 991,250 61.19 12.30 0 0
ABS 3.1 3.17 3.15 3.28 3.01 +70 +2.26% 426,400 253,600 15.65 - 0 0
AFX 10 10 10 10.05 9.98 0 0.00% 82,600 350,000 21.60 7.40 0 0
BKG 2.19 2.14 2.19 2.31 2.07 -50 -2.28% 455,800 153,243 9.46 15.18 0 0
CMV 7.95 0 0 0.00% - 144,339 8.91 - 0 0
CRC 5.97 5.97 5.9 5.97 5.85 0 0.00% 261,100 636,999 39.32 6.71 14,600 0
DGW 34.4 34.75 34.05 35 33.15 +350 +1.02% 591,000 7,685,612 474.42 13.94 162,300 28,400
DXV 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 2,500 35,640 2.20 43.90 0 0
EVG 4.72 4.72 4.72 4.78 4.52 0 0.00% 328,500 1,015,979 62.71 12.90 41,600 4,900
JVC 3 3.02 2.98 3.08 2.97 +20 +0.67% 133,600 339,751 20.97 6.80 13,500 600
NO1 4.98 4.87 4.98 4.98 4.86 -110 -2.21% 7,100 116,880 7.21 15.31 0 0
PET 34.8 36 34.1 36 34.1 +1,200 +3.45% 300,600 3,841,997 237.16 15.63 0 0
PIT 7.5 7.51 7.5 7.51 7.5 +10 +0.13% 200 106,719 6.59 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.42 - 0 0
SVD 4.2 3.94 4.01 4.19 3.91 -260 -6.19% 14,600 108,767 6.71 85.65 0 0
TNI 6.82 6.79 6.59 6.94 6.58 -30 -0.44% 2,750,600 356,475 22.00 8.15 0 1,500
TSC 2 2 2 2.02 1.9 0 0.00% 76,000 393,718 24.30 - 0 0
VPG 1.93 2.02 1.96 2.02 1.8 +90 +4.66% 183,800 178,600 11.02 - 0 0
CTF 16.9 17 17.1 17.1 16.45 +100 +0.59% 303,200 1,626,116 100.38 178.95 10,500 9,600
HAX 8.54 8.53 8.5 8.61 8.5 -10 -0.12% 96,700 916,460 56.57 294.14 500 4,600
HHS 9.78 9.91 9.98 10.15 9.36 +130 +1.33% 1,178,700 4,280,981 264.26 1.13 134,000 11,200
HTL 20.9 20.9 20.9 20.9 20.9 0 0.00% 400 250,800 15.48 10.09 0 0
SVC 20 18.8 20.5 20.5 18.7 -1,200 -6.00% 1,500 1,753,434 108.24 3.91 0 0
TCH 11.9 11.9 11.9 12.25 11.25 0 0.00% 6,359,600 10,854,100 670.01 45.59 1,329,520 2,461,600
AST 61.8 62.4 62.1 62.5 61 +600 +0.97% 21,100 2,808,000 173.33 11.64 14,600 0
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 105 109 105 109 100.2 +4,000 +3.81% 788,600 19,490,841 1,203.14 23.43 444,500 92,100
MWG 70.6 71.5 70.5 71.7 67.1 +900 +1.27% 9,066,200 104,992,282 6,481.01 14.98 641,600 692,560
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.55 2.6 2.55 2.6 2.52 +50 +1.96% 23,600 66,874 4.13 - 0 0
ASP 9.63 9.53 9.68 9.8 9.4 -100 -1.04% 178,600 355,846 21.97 25.48 0 0
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 32.75 33.4 33 33.6 32.7 +650 +1.98% 1,465,900 42,437,781 2,619.62 22.69 284,900 10,500
SFC 16.85 0 0 0.00% - 190,261 11.74 - 0 0
YEG 7.65 7.84 7.61 7.85 7.5 +190 +2.48% 669,200 1,608,975 99.32 18.58 152,200 0
CMG 23.8 24.7 23 24.7 22.2 +900 +3.78% 435,400 5,752,652 355.10 13.92 54,240 69,600
ELC 14.8 14.6 13.95 14.75 13.8 -200 -1.35% 337,600 1,606,988 99.20 11.27 30,000 35,000
FPT 64.6 64.7 65 65.7 64.2 +100 +0.15% 6,287,300 110,216,911 6,803.51 12.40 529,530 1,157,160
ICT 16.45 16.9 16.95 16.95 16.9 +450 +2.74% 500 543,927 33.58 17.11 0 0
ITD 14.85 14.8 14.7 14.8 14.35 -50 -0.34% 15,400 387,358 23.91 5.44 0 0
SGT 10.75 10.55 10 10.65 10 -200 -1.86% 253,200 1,561,434 96.38 4.69 0 0
DBD 48.9 49 48.5 49 47.5 +100 +0.2% 17,000 4,629,974 285.80 18.32 600 3,540
DBT 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,700 274,591 16.95 20.36 0 0
DCL 38.1 38.05 38 38.15 37.9 -50 -0.13% 655,800 2,779,211 171.56 142.51 0 0
DHG 91 90.2 91 91.2 89.9 -800 -0.88% 11,500 11,793,296 727.98 14.30 1,800 1,600
DMC 58.6 57.9 58 58 56 -700 -1.19% 1,600 2,010,720 124.12 11.92 0 0
IMP 35.8 35 33.95 35.5 33.95 -800 -2.23% 13,700 5,390,314 332.74 17.71 1,220 0
OPC 21 21.5 19.6 21.5 19.6 +500 +2.38% 3,800 1,377,094 85.01 13.98 0 0
SPM 10.15 10.65 9.5 10.65 9.5 +500 +4.93% 3,200 146,651 9.05 - 0 0
TRA 38 38.8 38 38.8 37.6 +800 +2.11% 2,700 1,608,281 99.28 7.42 1,000 0
VDP 38.3 40.95 35.65 40.95 35.65 +2,650 +6.92% 200 904,315 55.82 14.17 0 100
VMD 14 0 0 0.00% - 216,164 13.34 - 0 0
ADP 22.5 22.3 22.25 22.8 22.1 -200 -0.89% 9,200 513,789 31.72 6.72 0 0
CSV 21.65 22.1 21.6 22.1 21.05 +450 +2.08% 379,300 2,442,048 150.74 12.98 12,300 4,900
DGC 40.5 37.95 40.95 40.95 37.7 -2,550 -6.30% 3,864,000 14,412,591 889.67 5.13 7,800 132,000
LIX 25.6 25.5 25.9 25.9 24.7 -100 -0.39% 14,200 1,652,400 102.00 9.22 0 0
VFG 46.05 46.05 46.05 46.1 45.65 0 0.00% 14,800 1,920,866 118.57 5.98 10,300 500
VPS 8.45 8.93 8.4 8.93 8.3 +480 +5.68% 9,500 218,435 13.48 9.33 0 0
L10 23.2 0 0 0.00% - 227,128 14.02 - 0 0
LM8 14.95 14 14 14 14 -950 -6.35% 100 131,442 8.11 10.69 0 0
SBG 11.95 12.3 11.85 12.3 11.4 +350 +2.93% 79,200 615,000 37.96 16.04 2,000 4,200
VVS 108.9 101.3 107 109.2 101.3 -7,600 -6.98% 190,900 2,180,483 134.60 6.79 15,400 3,100
SHA 3.89 3.95 3.94 3.95 3.78 +60 +1.54% 21,300 138,719 8.56 8.28 0 0
BRC 12 11.85 11.85 11.85 11.85 -150 -1.25% 100 146,644 9.05 7.05 0 0
CSM 14.1 14.2 13.95 14.25 13.95 +100 +0.71% 643,400 1,471,479 90.83 34.55 42,200 700
DRC 10.1 10.1 10.1 10.2 10 0 0.00% 306,000 1,559,736 96.28 13.17 0 0
GVR 27.15 27.1 27.55 27.85 26.1 -50 -0.18% 2,528,200 108,400,000 6,691.36 21.68 542,400 1,470,100
SRC 38 0 0 0.00% - 1,386,306 85.57 - 0 0
LSS 8.04 8.1 8.1 8.12 8 +60 +0.75% 43,300 729,215 45.01 5.98 0 0
SBT 20.85 20.75 20.8 20.85 20.6 -100 -0.48% 688,400 18,808,112 1,160.99 24.88 61,400 106,900
ANT 24.7 24.6 24.65 25 24 -100 -0.40% 7,500 590,491 36.45 4.19 0 0
BHN 29.85 0 0 0.00% - 6,919,230 427.11 - 0 0
DBC 16 16.1 15.85 16.2 15.45 +100 +0.63% 2,295,300 6,939,849 428.39 4.11 432,140 165,000
KDC 48.8 48.8 48.8 48.95 48.15 0 0.00% 43,600 13,485,651 832.45 27.07 500 4,600
LAF 19.5 19.9 19.5 19.9 19.5 +400 +2.05% 6,700 303,038 18.71 7.95 0 0
MCH 134.8 136 134.8 136 133.3 +1,200 +0.89% 106,600 177,807,073 10,975.75 24.47 23,300 90,900
MCM 27 26.6 27.2 27.2 25.35 -400 -1.48% 106,500 2,926,000 180.62 15.07 3,400 0
MSN 63.9 64 63.9 64.6 61.7 +100 +0.16% 5,065,800 93,463,975 5,769.38 23.62 874,940 1,694,720
NAF 48.85 45.45 48.8 48.8 45.45 -3,400 -6.96% 989,300 2,780,722 171.65 17.71 19,700 83,200
PAN 21.05 21 20.95 21.2 20.55 -50 -0.24% 789,900 5,264,136 324.95 6.85 25,500 25,600
SAB 46.95 47 47.25 47.25 45 +50 +0.11% 875,600 60,280,431 3,721.01 14.04 245,300 222,120
SMB 38.7 38.6 38.6 38.6 38.6 -100 -0.26% 1,100 1,152,081 71.12 7.53 0 0
VCF 293.1 285 293.1 293.1 285 -8,100 -2.76% 2,500 7,575,053 467.60 14.63 0 0
VNM 59.1 57.8 59.1 59.1 56.9 -1,300 -2.20% 4,827,500 120,799,425 7,456.75 14.35 1,397,930 1,467,100
BSR 23 23.35 23.5 23.65 22.95 +350 +1.52% 5,798,100 116,920,448 7,217.31 22.45 260,030 399,600
ACC 6.02 5.6 5.6 5.6 5.6 -420 -6.98% 51,200 588,000 36.30 11.29 0 0
HT1 12.2 12.3 12 12.3 11.85 +100 +0.82% 164,900 4,693,556 289.73 17.15 3,600 8,500
AAT 2.58 2.59 2.63 2.63 2.52 +10 +0.39% 7,800 183,421 11.32 7.73 0 700
ADS 7.65 7.77 7.65 8 7.5 +120 +1.57% 53,900 593,587 36.64 6.14 0 0
EVE 8.32 8.43 8.32 8.43 8.15 +110 +1.32% 27,200 353,889 21.85 9.03 0 500
GIL 6.9 6.99 6.89 7 6.79 +90 +1.3% 269,900 710,158 43.84 21.98 36,900 2,300
HTG 34.25 34 34.1 34.1 33.3 -250 -0.73% 28,600 1,224,092 75.56 4.54 0 0
KMR 2.37 2.35 2.36 2.36 2.21 -20 -0.84% 10,500 133,663 8.25 26.70 0 0
MSH 30.5 31 30.5 31.45 29.95 +500 +1.64% 208,300 3,488,152 215.32 5.68 10,500 131,100
STK 8.36 8.39 8.36 8.56 8.36 +30 +0.36% 10,300 1,175,633 72.57 23.50 400 100
TCM 17.4 17.9 17.2 17.9 16.2 +500 +2.87% 1,870,200 2,105,731 129.98 8.28 22,800 0
TVT 15 15.85 15.85 15.85 15.85 +850 +5.67% 100 332,850 20.55 8.53 0 0
C32 16.5 16.45 15.45 16.45 15.35 -50 -0.30% 2,400 494,459 30.52 9.43 0 0
LBM 27.7 27.55 27.6 27.65 27.1 -150 -0.54% 21,300 1,377,500 85.03 7.76 1,500 0
TLD 8.4 8.41 8.4 8.41 8.3 +10 +0.12% 58,400 653,805 40.36 9.87 0 22,000
PNJ 35.5 33.05 33.05 33.05 33.05 -2,450 -6.90% 586,700 16,912,411 1,043.98 4.32 480,500 961,100
SBV 5.9 5.87 6 6 5.49 -30 -0.51% 1,300 168,411 10.40 - 0 0
TLG 45.85 46 45.85 47.9 45.3 +150 +0.33% 118,900 4,440,304 274.09 11.52 15,900 60,500
YBM 9.66 9.99 9.99 9.99 9.99 +330 +3.42% 100 321,424 19.84 6.24 0 0
CVT 26.75 26.3 24.9 26.6 24.9 -450 -1.68% 300 964,970 59.57 19.31 0 0
GMH 6.9 6.9 6.99 6.99 6.9 0 0.00% 1,500 113,850 7.03 6.39 0 0
RYG 9.17 9.15 9.16 9.16 9 -20 -0.22% 304,100 411,750 25.42 11.02 0 0
TCR 2.13 2.1 2.26 2.26 2.1 -30 -1.41% 5,100 21,768 1.34 47.73 0 0
VGC 38.55 39.1 38 39.1 36.3 +550 +1.43% 723,800 17,530,485 1,082.13 12.49 82,600 32,100
CLC 50 50.5 50.1 50.5 50 +500 +1% 4,300 1,323,483 81.70 7.27 0 0
DTL 10.05 0 0 0.00% - 609,341 37.61 - 0 0
HMC 10.9 11 10.7 11 10.65 +100 +0.92% 7,000 300,300 18.54 9.62 0 0
HPG 20.7 20.8 20.7 21 20.15 +100 +0.48% 36,967,600 159,649,690 9,854.92 10.54 10,066,810 13,795,730
HSG 10.45 10.5 10.35 10.7 10.15 +50 +0.48% 2,927,700 8,476,258 523.23 9.23 332,480 62,300
NKG 10.5 10.6 10.4 10.85 10.3 +100 +0.95% 2,589,300 5,218,634 322.14 23.45 306,500 104,100
SHI 14.15 14.15 14.05 14.15 14.05 0 0.00% 103,700 2,404,786 148.44 47.80 0 0
SMC 9.5 10.15 9.5 10.15 9.2 +650 +6.84% 312,300 747,109 46.12 4.15 7,800 17,800
TLH 3.98 4 3.96 4.01 3.75 +20 +0.5% 157,600 449,280 27.73 88.89 8,400 0
VCA 5.96 0 0 0.00% - 90,516 5.59 - 0 0
DQC 9.95 9.51 9.42 10.2 9.42 -440 -4.42% 2,000 262,077 16.18 77.32 0 0
RAL 80 79.1 80.8 80.8 79 -900 -1.13% 4,600 1,862,601 114.98 5.16 0 0
GEE 66.6 71.2 66.8 71.2 65.3 +4,600 +6.91% 1,413,600 45,603,544 2,815.03 7.98 367,510 14,900
GEX 20.75 22.2 20.5 22.2 20.2 +1,450 +6.99% 21,127,600 29,048,064 1,793.09 13.55 4,486,370 4,946,260
PAC 15.2 15.25 15.05 15.5 14.6 +50 +0.33% 222,600 1,169,334 72.18 10.04 20,530 800
SAM 5.68 5.71 5.61 5.71 5.5 +30 +0.53% 100,800 2,169,577 133.92 22.75 2,500 0
TYA 17 16.85 17 17.1 16.8 -150 -0.88% 1,400 103,213 6.37 4.50 1,100 0
VTB 12.8 12.55 12.55 12.75 12.55 -250 -1.95% 5,100 135,597 8.37 8.70 0 0
DHC 29.1 29.1 29.2 29.35 28.6 0 0.00% 368,500 3,091,864 190.86 7.30 35,100 106,600
HAP 7.14 7.1 7.1 7.1 7.1 -40 -0.56% 30,000 787,690 48.62 - 0 10,000
HHP 15 15.05 15 15.25 14.75 +50 +0.33% 905,800 1,302,643 80.41 30.16 102,300 56,900
MZG 11 11.1 10.6 11.2 10.45 +100 +0.91% 625,800 1,293,223 79.83 10.05 93,200 125,100
VID 4.89 4.58 4.58 4.58 4.58 -310 -6.34% 100 187,029 11.55 416.36 0 0
BFC 52.8 52.7 54.2 54.2 50.3 -100 -0.19% 172,600 3,012,753 185.97 10.80 15,600 24,300
DCM 28.9 29.7 28.6 29.9 28.5 +800 +2.77% 2,087,800 15,723,180 970.57 9.27 564,700 73,800
DPM 22.05 22.7 22.45 22.7 22 +650 +2.95% 2,812,100 15,434,298 952.73 15.91 540,450 197,600
SFG 10.35 10.95 10.25 11.05 10.25 +600 +5.8% 900 524,476 32.38 16.37 0 0
AAA 6.68 6.71 6.7 6.8 6.6 +30 +0.45% 570,800 2,642,014 163.09 6.95 54,400 6,800
APH 5.31 5.34 5.25 5.49 5.25 +30 +0.56% 98,400 1,302,342 80.39 7.96 1,100 0
BMP 151 151.3 150.6 151.6 145.8 +300 +0.2% 219,700 12,385,560 764.54 10.08 117,000 55,810
DTT 18 0 0 0.00% - 146,733 9.06 - 0 0
HCD 6.4 6.38 6.3 6.38 6.3 -20 -0.31% 3,900 294,742 18.19 11.77 0 400
HII 5.74 5.72 5.74 5.75 5.64 -20 -0.35% 59,500 421,352 26.01 8.30 2,700 0
NHH 9.89 9.85 9.8 9.93 9.74 -40 -0.40% 24,000 1,112,695 68.68 7.66 200 7,700
PLP 3.85 3.94 4 4 3.8 +90 +2.34% 26,000 354,599 21.89 9.59 3,200 0
TDP 28.6 28.7 28.6 28.7 28 +100 +0.35% 207,200 2,689,178 166.00 26.21 12,200 15,700
TPC 9.6 9.5 9.5 9.5 9.5 -100 -1.04% 600 159,761 9.86 27.22 0 0
MCP 27.4 27.4 27.4 27.4 27.2 0 0.00% 24,900 544,387 33.60 58.80 0 0
ACG 32.1 31.95 32.1 32.1 29.9 -150 -0.47% 28,400 4,817,675 297.39 9.56 0 0
DLG 2.23 2.27 2.24 2.29 2.22 +40 +1.79% 319,400 679,433 41.94 1.86 84,000 0
GDT 15.8 15.7 15.8 15.8 15.3 -100 -0.63% 25,100 387,008 23.89 5.36 400 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.35 11.45 11.7 11.7 11.3 +100 +0.88% 2,100 274,842 16.97 5.70 0 100
PTB 33.6 32.3 32.4 33.6 31.25 -1,300 -3.87% 354,000 3,243,148 200.19 4.35 2,600 6,300
SAV 12.75 12.75 12.3 12.75 12.1 0 0.00% 2,200 331,927 20.49 34.18 0 0
TTF 1.91 1.9 1.91 1.94 1.8 -10 -0.52% 758,000 747,712 46.16 70.37 16,450 9,600
TMT 11.35 11.05 11.05 11.3 10.85 -300 -2.64% 6,200 407,502 25.15 6.48 0 0
CNG 20.8 20.75 20.85 20.85 20.4 -50 -0.24% 9,000 728,310 44.96 13.44 0 8,600
GAS 64.4 66.8 64.7 66.8 64.7 +2,400 +3.73% 1,510,800 161,185,044 9,949.69 14.37 310,470 80,700
PGC 12.1 12.15 12 12.2 12 +50 +0.41% 18,800 733,122 45.25 10.07 2,000 0
PGD 22.6 22.4 22.5 22.5 22.4 -200 -0.88% 200 2,217,540 136.89 14.19 0 0
PMG 6.22 6.22 6.22 6.22 6.22 0 0.00% 100 288,212 17.79 13.95 0 0
TDG 2.49 2.52 2.48 2.56 2.48 +30 +1.2% 101,500 61,012 3.77 10.68 0 0
GEG 11.7 12.05 11.7 12.15 11.7 +350 +2.99% 308,000 5,214,234 321.87 6.93 96,000 1,000
KHP 9.65 9.65 9.65 9.65 9.63 0 0.00% 15,700 582,636 35.97 10.28 0 0
TBC 31.9 32 32.15 32.3 32 +100 +0.31% 8,000 2,032,000 125.43 10.57 0 100
BTP 7.8 7.8 7.8 7.85 7.7 0 0.00% 28,300 471,788 29.12 11.08 0 0
CHP 27.3 27.15 27.2 27.8 27.15 -150 -0.55% 26,900 4,280,417 264.22 9.76 0 0
DRL 41.05 41.7 41.25 41.7 41.25 +650 +1.58% 3,200 396,150 24.45 8.85 0 0
GHC 24.65 24.5 24.65 24.65 24.5 -150 -0.61% 12,300 1,167,731 72.08 7.28 0 5,000
HNA 21.1 20.85 20.85 20.85 20.85 -250 -1.18% 800 4,904,592 302.75 10.31 0 0
NT2 21.2 21.35 21.2 21.5 20.5 +150 +0.71% 571,100 6,146,153 379.39 5.58 59,900 16,000
PGV 23 23 22.65 23 22.65 0 0.00% 500 25,839,765 1,595.05 6.94 0 0
POW 13.2 13.55 13.25 13.55 13 +350 +2.65% 8,813,800 41,569,309 2,566.01 15.56 2,063,400 577,900
PPC 9 9.02 9 9.1 8.9 +20 +0.22% 152,800 2,891,930 178.51 17.51 2,900 4,500
S4A 32.4 31.5 31.5 31.5 31.5 -900 -2.78% 200 1,329,300 82.06 9.12 0 0
SBA 25.6 25.6 25.55 25.6 25.5 0 0.00% 19,500 1,548,499 95.59 9.13 0 0
SHP 32.05 31.2 32 32 30.7 -850 -2.65% 3,700 3,157,638 194.92 11.01 0 0
SJD 13.85 13.9 13.85 13.95 13.8 +50 +0.36% 26,000 959,081 59.20 5.97 0 0
TMP 45.5 46.5 48 48 46.5 +1,000 +2.2% 1,400 3,255,000 200.93 10.25 0 100
TTA 10.6 10.6 10.55 10.6 10.4 0 0.00% 55,100 1,892,726 116.83 10.14 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 20.95 21 20.9 21 20.9 +50 +0.24% 2,500 2,238,382 138.17 8.53 0 0
VSH 42.4 42.8 42.25 42.8 42.25 +400 +0.94% 9,500 10,111,125 624.14 11.72 0 0
AAM 6.55 6.9 6.9 6.9 6.85 +350 +5.34% 19,400 72,113 4.45 41.07 0 0
ABT 50 50 48.6 50 48.6 0 0.00% 9,900 588,863 36.35 4.44 100 500
ACL 12.9 0 0 0.00% - 647,051 39.94 - 0 0
ANV 17.15 17.1 17.15 17.45 16.45 -50 -0.29% 872,100 4,552,973 281.05 4.56 127,700 38,000
CMX 4.97 4.96 4.97 5.05 4.89 -10 -0.20% 67,700 505,419 31.20 7.52 3,300 2,100
DAT 7.91 7.45 7.37 7.45 7.37 -460 -5.82% 900 515,751 31.84 7.18 0 0
FMC 34.85 34.3 35 35 34.05 -550 -1.58% 13,200 2,242,839 138.45 6.43 700 1,000
IDI 4.67 4.73 4.6 4.81 4.6 +60 +1.28% 344,700 1,292,107 79.76 10.09 7,900 200
VHC 53.1 53.9 53.5 54 52.4 +800 +1.51% 246,800 11,289,525 696.88 8.53 26,900 24,300
DPR 35.9 35.8 35.8 36.35 34.8 -100 -0.28% 220,100 3,110,516 192.01 10.77 17,800 24,300
HRC 33.5 34.95 33.5 34.95 33.5 +1,450 +4.33% 500 1,055,721 65.17 30.05 0 0
PHR 57.8 57 57.9 57.9 54.4 -800 -1.38% 569,100 7,723,454 476.76 17.58 115,100 36,200
TNC 31.85 0 0 0.00% - 613,113 37.85 - 0 0
TRC 74.9 74.9 75 75 72 0 0.00% 58,900 2,247,000 138.70 8.79 0 1,400
BAF 29 29 29 29.3 28.7 0 0.00% 1,112,900 10,579,922 653.08 58.12 72,800 76,200
HAG 14 14.05 13.9 14.05 13.65 +50 +0.36% 3,265,700 17,806,960 1,099.20 - 509,800 0
HPA 31.2 31 31.55 31.55 30.9 -200 -0.64% 80,200 8,835,000 545.37 5.30 3,600 26,000
HSL 8.04 8.58 8.1 8.6 8.1 +540 +6.72% 494,500 330,908 20.43 - 23,300 33,900
NSC 70 71.5 70 71.5 70 +1,500 +2.14% 1,200 1,256,578 77.57 5.82 1,000 0
SSC 28 27.75 26.15 27.75 26.05 -250 -0.89% 1,200 368,292 22.73 29.84 0 0
AGG 11.05 11.05 11 11.15 10.8 0 0.00% 265,600 1,795,935 110.86 4.74 27,900 0
ASM 5.59 5.69 5.59 5.69 5.53 +100 +1.79% 613,900 2,316,935 143.02 56.90 25,500 29,100
BCM 37.9 38.4 37.35 39.2 36.7 +500 +1.32% 610,200 39,744,000 2,453.33 11.82 64,500 86,300
CCI 17 0 0 0.00% - 397,598 24.54 - 0 0
CCL 3.9 3.79 3.75 3.9 3.65 -110 -2.82% 71,600 225,814 13.94 8.83 0 0
CKG 6.13 6.14 5.82 6.53 5.82 +10 +0.16% 26,100 993,498 61.33 8.92 1,200 0
CRE 6.45 6.8 6.4 6.8 6.3 +350 +5.43% 193,900 3,153,013 194.63 43.04 3,700 3,000
D2D 26.05 26.35 25.7 26.5 25.7 +300 +1.15% 52,500 797,344 49.22 3.50 3,400 700
DIG 11 10.8 11 11.2 10.25 -200 -1.82% 13,378,200 8,601,457 530.95 10.93 340,330 3,500
DRH 1.5 1.53 1.51 1.58 1.45 +30 +2% 281,100 189,273 11.68 - 0 0
DTA 3.43 3.34 3.35 3.49 3.22 -90 -2.62% 9,300 60,320 3.72 303.64 0 0
DXG 11.1 10.55 11.1 11.2 10.35 -550 -4.95% 23,380,900 13,378,507 825.83 49.30 162,060 2,008,900
DXS 5.94 5.8 6 6.11 5.55 -140 -2.36% 2,480,600 3,358,798 207.33 9.85 411,100 179,000
FDC 22.4 0 0 0.00% - 865,312 53.41 - 0 0
FIR 4.83 4.87 4.84 4.89 4.68 +40 +0.83% 280,700 344,161 21.24 173.93 2,200 9,500
GEL 23.05 24.65 23.2 24.65 22.6 +1,600 +6.94% 2,439,000 21,938,500 1,354.23 40.54 533,000 142,700
HAR 2.95 2.95 2.91 2.96 2.88 0 0.00% 39,100 282,268 17.42 16.48 4,000 0
HDC 12.1 12.2 12.05 12.4 11.65 +100 +0.83% 1,984,700 2,802,492 172.99 3.43 117,480 162,900
HDG 16.4 16.4 16.4 16.85 16 0 0.00% 2,011,700 6,674,100 411.98 7.88 357,500 628,050
HPX 4.09 4.08 4.09 4.09 3.95 -10 -0.24% 869,200 1,241,008 76.61 10.52 9,900 23,500
HQC 2.2 2.2 2.21 2.23 2.06 0 0.00% 2,405,700 1,268,518 78.30 18.03 248,400 0
HTN 6.74 6.71 6.74 6.88 6.68 -30 -0.45% 57,600 597,971 36.91 33.72 0 1,000
IJC 7.19 7.23 7.1 7.25 7.01 +40 +0.56% 2,209,900 4,551,868 280.98 5.49 250,100 9,600
ITC 10.25 10.2 10.2 10.3 9.94 -50 -0.49% 89,100 978,537 60.40 19.96 0 0
KBC 26.8 27.75 26.2 28 26.2 +950 +3.54% 1,900,800 26,133,695 1,613.19 11.33 360,800 478,500
KDH 18 18 18.1 18.3 17.45 0 0.00% 5,646,100 20,199,868 1,246.91 20.69 1,039,800 2,302,830
KHG 4.84 4.79 4.76 4.84 4.68 -50 -1.03% 4,184,700 2,152,795 132.89 31.31 369,600 100
KOS 35.5 35.5 35.5 35.5 35.05 0 0.00% 63,500 7,685,087 474.39 403.41 0 3,300
LDG 2.69 2.75 2.69 2.8 2.63 +60 +2.23% 778,200 702,944 43.39 7.60 57,600 1,100
LGL 4.96 4.98 4.99 4.99 4.95 +20 +0.4% 29,100 256,456 15.83 12.54 0 0
LHG 27.4 27.5 27.3 27.65 27.2 +100 +0.36% 127,600 1,375,330 84.90 5.38 11,700 2,900
NBB 17.05 17.1 16.55 17.1 16.55 +50 +0.29% 46,200 1,712,732 105.72 192.13 200 0
NLG 22.65 21.8 22.35 22.95 21.35 -850 -3.75% 2,892,600 10,575,123 652.79 15.99 696,480 449,610
NTC 129.7 127.7 128.6 128.6 126 -2,000 -1.54% 4,300 3,064,797 189.19 9.52 0 0
NTL 14.55 14.5 14.4 14.5 14.15 -50 -0.34% 227,400 1,768,709 109.18 109.02 10,100 0
NVL 12.6 12.7 12.65 12.9 12.15 +100 +0.79% 16,626,400 30,506,263 1,883.10 14.65 876,730 1,874,800
OGC 2.15 2.2 2.17 2.25 2.14 +50 +2.33% 281,300 660,000 40.74 9.82 45,200 1,600
PDR 12.1 12.1 11.9 12.1 11.3 0 0.00% 12,030,600 12,073,493 745.28 22.66 1,239,200 3,100
PTL 1.87 1.89 1.87 1.89 1.81 +20 +1.07% 55,100 189,000 11.67 15.75 0 0
QCG 10.1 10.15 10.1 10.2 9.7 +50 +0.5% 112,300 2,792,561 172.38 16.29 8,800 7,100
SCR 4.7 4.71 4.7 4.75 4.5 +10 +0.21% 1,262,800 2,028,103 125.19 26.61 146,030 500
SGR 12.05 12.1 12 12.1 11.45 +50 +0.41% 106,300 845,487 52.19 10.28 1,500 2,100
SIP 46.8 46.75 46.8 47.5 46.1 -50 -0.11% 112,500 11,318,780 698.69 9.40 11,400 1,500
SJS 47.2 47.4 45.5 47.5 45.5 +200 +0.42% 92,900 14,100,307 870.39 38.85 1,500 700
SZC 18.75 18.85 18.65 18.9 17.8 +100 +0.53% 496,100 3,392,734 209.43 10.69 86,200 30,400
SZL 46.95 47 46.2 47 45.95 +50 +0.11% 10,100 1,311,419 80.95 11.42 0 0
TAL 20 20.5 20 20.6 19.5 +500 +2.5% 135,400 10,331,994 637.78 10.57 16,100 3,800
TDC 7.11 7.17 7.11 7.25 6.95 +60 +0.84% 183,400 912,225 56.31 3.39 0 0
TDH 3.34 3.33 3.35 3.4 3.3 -10 -0.30% 37,700 375,134 23.16 3.46 5,500 0
TEG 5.8 5.8 5.78 6.05 5.78 0 0.00% 66,600 700,678 43.25 31.35 0 0
TIP 16.9 17 17.15 17.15 16.8 +100 +0.59% 40,100 1,105,134 68.22 5.12 0 500
TIX 40 0 0 0.00% - 1,200,000 74.07 - 0 0
TN1 13.9 13.8 13.9 13.9 13.8 -100 -0.72% 2,300 829,318 51.19 3.11 0 0
UIC 56 58.2 53.6 58.2 53.6 +2,200 +3.93% 200 483,060 29.82 4.76 0 0
VHM 126.9 132 126.7 133.5 126.6 +5,100 +4.02% 4,573,000 542,178,385 33,467.80 12.94 1,225,510 1,180,280
VIC 202.1 214 201 214.7 200 +11,900 +5.89% 4,235,400 1,661,107,896 102,537.52 149.44 982,950 792,390
VPH 3.22 3.27 3.3 3.3 3.2 +50 +1.55% 1,900 311,820 19.25 - 0 0
VPI 61.9 64.1 61.8 64.1 61.4 +2,200 +3.55% 1,710,700 20,515,178 1,266.37 52.50 107,900 176,900
VRC 12.2 12.15 11.55 12.6 11.55 -50 -0.41% 580,700 607,500 37.50 1,012.50 0 0
VRE 21.75 22 21.85 22.4 21.35 +250 +1.15% 7,078,200 49,991,005 3,085.86 7.75 1,912,050 4,446,100
合計 7,942,272,112 490,263.71 93,728,600 110,502,060
▼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