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

2026/07/20 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 1,743.51
-43.94/-2.46%
売買高（相対取引を含む） 862,568,937 株
（前日比 +97.53%）
値上がり銘柄数 46
値下がり銘柄数 312
変わらず銘柄数 68
総銘柄数 426
売買代金（相対取引を含む） 19,576,166 百万VND
（前日比 +68.10%）
前日終値 1787.45 (07/17) 
始値 1782.93
高値  1783.83
安値 1733.25 
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) 40,202,550 47,281,840 -7,079,290
VNX Allshare 2,801.16 -73.75 -2.57% VNSML 1,246.82 -33.25 -2.6% VN50Growth 1,000.23 -25.82 -2.52%
VN30 1,887.32 -44.33 -2.29% VNALL 1,780.97 -46.62 -2.55% VN Diamond 2,239.92 -58.49 -2.54%
VNMID 1,904.60 -72.45 -3.66% VNFIN Lead 2,678.84 -101.38 -3.65% VNMITECH 774.34 -26.88 -3.35%
VN100 1,805.16 -47.49 -2.56% VNFIN Select 2,870.20 -84.14 -2.85% VNDIVIDEND 883.23 -20.31 -2.25%
VNSHINE 806.43 -20.66 -2.5%
産業トレンド
-1.24 -2.24 -1.26 -3.06 -1.64 -2.16
-2.70 -1.54 -3.18 -1.61 -1.94 - -
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（2026/07/20 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 10.75 10.55 10.6 10.7 10.45 -200 -1.86% 31,800 712,305 43.97 8.10 0 0
HTV 13.8 0 0 0.00% - 180,835 11.16 - 0 0
MHC 9.3 8.68 8.66 9.35 8.66 -620 -6.67% 28,600 377,373 23.29 2.30 0 0
PDV 8.8 8.52 8.69 8.69 8.5 -280 -3.18% 6,200 675,763 41.71 6.79 0 0
PJT 8.91 8.3 8.3 8.3 8.3 -610 -6.85% 100 206,527 12.75 11.10 0 0
PVP 17.05 16.9 17.45 17.45 16.75 -150 -0.88% 567,200 1,752,571 108.18 9.55 84,800 17,600
PVT 18.1 17 18.2 18.3 17 -1,100 -6.08% 4,579,100 8,787,622 542.45 8.19 167,600 141,740
SKG 8.05 8.05 8.15 8.15 7.98 0 0.00% 56,000 535,306 33.04 11.17 5,000 0
VIP 10.05 9.97 10.05 10.15 9.97 -80 -0.80% 147,200 682,655 42.14 10.37 0 200
VOS 11.2 10.7 11.25 11.25 10.65 -500 -4.46% 490,100 1,498,000 92.47 4.92 0 2,900
VTO 10.2 10.05 10 10.25 9.99 -150 -1.47% 242,300 802,660 49.55 8.78 0 0
ASG 16.8 16.75 16.6 16.75 16 -50 -0.30% 6,100 1,520,643 93.87 19.10 0 0
HVN 23.8 22.35 23.2 23.5 22.15 -1,450 -6.09% 2,135,700 69,541,985 4,292.72 7.58 33,900 188,020
VJC 131.3 132 131 134.6 128.2 +700 +0.53% 1,110,400 78,092,696 4,820.54 35.41 62,920 189,820
CLL 30.15 30.05 31 31 30.05 -100 -0.33% 11,200 1,021,700 63.07 10.88 0 0
DVP 73.5 73.1 73.5 73.8 72.1 -400 -0.54% 19,200 2,924,000 180.49 8.65 0 600
GMD 77.5 76 76.7 77.1 75.3 -1,500 -1.94% 923,100 32,413,628 2,000.84 19.80 226,900 219,800
HAH 46.2 44.9 45.8 46 43.2 -1,300 -2.81% 788,400 8,456,484 522.01 6.57 17,800 20,340
ILB 20.95 20.6 20.95 20.95 20.6 -350 -1.67% 19,700 786,910 48.57 7.81 0 0
NCT 95.1 94.2 95.1 95.1 94 -900 -0.95% 38,700 2,464,812 152.15 6.97 500 4,100
PDN 98.8 99.3 101.1 101.1 98.5 +500 +0.51% 12,600 5,517,686 340.60 13.51 0 0
QNP 31.9 31.9 30.8 31.9 30.8 0 0.00% 400 1,289,077 79.57 9.03 0 0
SCS 48.2 47.85 48.95 48.95 47.85 -350 -0.73% 195,600 4,884,384 301.51 6.73 3,120 6,700
SFI 27 26 27 27 26 -1,000 -3.70% 1,800 632,113 39.02 6.71 0 0
SGN 55.4 55.2 53.6 55.2 53.6 -200 -0.36% 3,200 1,849,122 114.14 10.46 0 0
STG 34.5 35.6 32.1 36.85 32.1 +1,100 +3.19% 400 3,497,820 215.91 11.91 0 0
TCL 30.1 29.95 30 30.1 29.8 -150 -0.50% 20,100 903,245 55.76 6.86 0 0
TMS 37.3 35.45 37 37 35.45 -1,850 -4.96% 200 6,123,015 377.96 17.09 0 0
VNL 19.1 18.85 18.9 18.9 18.8 -250 -1.31% 20,600 266,548 16.45 4.99 0 0
VSC 14.7 13.75 14.4 14.65 13.7 -950 -6.46% 8,430,300 5,147,592 317.75 14.98 771,320 7,900
VTP 50 49.3 50.1 50.8 48 -700 -1.40% 435,700 8,481,074 523.52 17.23 5,820 132,540
TCO 10.75 10.45 10.75 10.75 10.2 -300 -2.79% 174,900 327,300 20.20 8.77 11,500 6,900
VNS 7.86 7.93 7.96 7.96 7.57 +70 +0.89% 2,200 538,123 33.22 14.04 0 0
ACB 23.55 22.85 23.5 23.5 22.65 -700 -2.97% 22,380,200 132,631,042 8,187.10 7.56 329,900 873,140
BID 38.8 37 38.8 38.9 37 -1,800 -4.64% 5,507,500 269,362,413 16,627.31 9.80 22,700 205,740
CTG 32 30.8 31.9 31.9 30.5 -1,200 -3.75% 11,369,200 239,221,895 14,766.78 6.91 953,300 221,500
EIB 19 17.85 18.8 18.95 17.85 -1,150 -6.05% 7,595,700 33,249,563 2,052.44 29.26 157,430 58,600
EVF 12.65 12 12.45 12.6 11.85 -650 -5.14% 4,364,500 9,126,790 563.38 10.69 2,100 26,600
HDB 27.25 26.85 27.15 27.25 26.5 -400 -1.47% 15,270,800 134,391,669 8,295.78 7.49 2,216,240 1,017,100
KLB 12.85 12.15 12.4 12.85 12.05 -700 -5.45% 582,900 7,027,202 433.78 3.79 6,400 19,100
LPB 52.9 53.5 52.9 53.5 52.5 +600 +1.13% 2,439,700 159,819,592 9,865.41 13.99 160,250 198,200
MBB 23.75 22.8 23.6 23.7 22.8 -950 -4.00% 20,670,900 183,653,998 11,336.67 6.86 1,276,380 3,116,410
MSB 16.35 16.15 16.25 16.3 15.9 -200 -1.22% 9,869,300 50,388,000 3,110.37 8.95 671,300 583,910
NAB 12.9 12.65 12.8 12.9 12.5 -250 -1.94% 2,319,100 27,309,102 1,685.75 5.19 417,400 191,480
OCB 10.95 10.35 10.9 10.95 10.35 -600 -5.48% 3,563,100 31,696,980 1,956.60 6.93 4,200 166,900
SHB 12.65 11.8 12.55 12.6 11.8 -850 -6.72% 73,724,500 63,055,705 3,892.33 4.53 1,081,520 1,223,010
SSB 15.95 15.75 15.9 15.9 15.25 -200 -1.25% 2,322,000 54,003,600 3,333.56 8.38 200,800 374,200
STB 73.5 73 72.7 73.8 69 -500 -0.68% 5,188,900 137,620,747 8,495.11 23.17 236,900 1,192,890
TCB 31.45 29.95 31.4 31.4 29.95 -1,500 -4.77% 14,287,800 212,232,900 13,100.80 8.38 343,200 1,388,100
TPB 15.2 14.55 15.15 15.2 14.45 -650 -4.28% 11,497,600 40,362,382 2,491.51 5.45 64,950 1,861,900
VAB 10.4 10 10.35 10.5 10 -400 -3.85% 977,500 8,163,607 503.93 4.75 0 47,000
VBB 14.5 13.55 14.55 14.55 13.5 -950 -6.55% 104,000 - - 8.53 0 8,000
VCB 58.5 56.7 58.8 58.8 56.3 -1,800 -3.08% 8,536,800 473,766,778 29,244.86 14.71 615,880 3,223,590
VIB 15.4 14.95 15.35 15.4 14.85 -450 -2.92% 13,146,400 50,889,885 3,141.35 6.99 186,600 185,600
VPB 25.85 25 25.85 26 24.6 -850 -3.29% 22,577,700 198,348,090 12,243.71 8.27 545,700 3,096,620
AGR 14.1 13.55 13.9 14.3 13.45 -550 -3.90% 627,500 3,093,625 190.96 24.11 0 18,200
APG 4.91 4.62 4.89 4.98 4.6 -290 -5.91% 337,600 1,033,133 63.77 192.50 600 5,100
BSI 32.05 29.85 32 32 29.85 -2,200 -6.86% 905,100 8,056,561 497.32 14.84 23,600 0
CTS 26.1 24.3 24.4 25.1 24.3 -1,800 -6.90% 4,175,800 5,168,451 319.04 8.95 65,330 900
DSC 11.7 11.2 12.05 12.05 11.2 -500 -4.27% 15,600 3,118,883 192.52 8.83 0 0
DSE 22.6 22.1 22.5 22.5 22 -500 -2.21% 423,300 7,571,460 467.37 29.55 0 19,900
FTS 24.2 22.55 23.95 23.95 22.55 -1,650 -6.82% 2,468,900 8,594,837 530.55 19.42 23,600 40,200
HCM 25.4 25.75 25.4 25.8 24.3 +350 +1.38% 9,004,200 27,808,884 1,716.60 17.54 457,000 464,400
ORS 13.9 13.4 13.55 13.8 12.95 -500 -3.60% 5,028,300 8,360,674 516.09 38.07 16,300 166,500
SSI 24.25 22.7 23.9 24.05 22.7 -1,550 -6.39% 36,253,800 56,774,919 3,504.62 11.06 1,773,440 1,851,980
TCI 10.2 9.9 10.1 10.1 9.49 -300 -2.94% 56,700 1,144,648 70.66 98.02 500 100
TCX 43.1 41.8 43 43.1 40.85 -1,300 -3.02% 1,806,300 115,972,149 7,158.77 15.41 393,500 425,820
TVB 7.3 7.01 7.11 7.11 6.79 -290 -3.97% 16,900 764,942 47.22 36.70 0 0
TVS 14.9 14.6 14.65 15.15 14.5 -300 -2.01% 244,300 3,338,143 206.06 9.73 0 2,780
VCI 21.25 20 21 21 19.8 -1,250 -5.88% 14,313,300 23,044,639 1,422.51 10.79 607,900 563,210
VCK 31.25 29.7 31 31.15 29.35 -1,550 -4.96% 3,385,000 72,317,115 4,464.02 10.83 53,700 128,300
VDS 13.2 12.3 13.3 13.3 12.3 -900 -6.82% 2,112,800 3,345,600 206.52 11.67 6,300 26,700
VIX 13.75 12.8 13.25 13.55 12.8 -950 -6.91% 51,642,000 2,410,757 148.81 3.62 537,890 2,662,890
VND 17.85 17.2 17.8 17.8 16.65 -650 -3.64% 19,656,000 26,183,558 1,616.27 12.95 2,533,900 331,430
VPX 27.4 27.35 27.4 27.75 25.5 -50 -0.18% 4,031,900 51,281,250 3,165.51 11.88 614,100 336,800
FIT 3.37 3.18 3.37 3.39 3.18 -190 -5.64% 347,500 1,080,987 66.73 26.95 0 0
E1VFVN30 34.67 34.1 34.67 34.69 33.7 -570 -1.64% 631,700 - - - 285,320 240,310
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 7.09 7.13 6.9 7.13 6.9 +40 +0.56% 6,200 - - - 0 100
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.64 11.98 12.6 12.6 11.98 -660 -5.22% 14,300 - - - 200 0
FUEFCV50 15.75 15.51 15.8 15.8 14.86 -240 -1.52% 1,900 - - - 0 0
FUEIP100 14.29 0 0 0.00% - - - - 0 0
FUEKIV30 13.29 12.99 13.29 13.29 12.84 -300 -2.26% 44,600 - - - 40,000 8,100
FUEKIVFS 17.53 17.1 17.1 17.1 17.1 -430 -2.45% 100 - - - 0 100
FUEKIVND 12.74 12.33 12.43 12.43 12.33 -410 -3.22% 94,800 - - - 92,400 94,800
FUEMAV30 23.85 23.33 23.51 23.51 23.1 -520 -2.18% 3,100 - - - 3,220 4,600
FUEMAVND 14.42 14.2 14.39 14.39 14.05 -220 -1.53% 1,800 - - - 100 1,800
FUEMITEC 10.98 10.4 10.98 10.98 10.23 -580 -5.28% 1,300 - - - 0 0
FUESSV30 24.47 24.2 24.62 24.62 23.7 -270 -1.10% 11,100 - - - 1,420 7,400
FUESSV50 29.45 28.5 28.76 28.76 28.5 -950 -3.23% 900 - - - 0 0
FUESSVFL 28.57 27.79 28.6 28.6 27.51 -780 -2.73% 71,700 - - - 200 600
FUETCC50 14.49 14.06 14.65 14.65 14.05 -430 -2.97% 28,600 - - - 0 0
FUETPVND 10.91 10.91 10.91 10.91 10.91 0 0.00% 100 - - - 0 0
FUEVFVND 34.47 33.55 34.47 34.47 33.3 -920 -2.67% 549,400 - - - 111,600 393,530
FUEVN100 25.9 25.55 25.91 26 25.05 -350 -1.35% 120,900 - - - 5,400 101,000
FUEVN50G 11.93 11.89 11.93 11.93 11.7 -40 -0.34% 2,600 - - - 0 0
BIC 22.05 21.65 22.05 22.05 21.55 -400 -1.81% 40,100 4,374,752 270.05 7.95 100 15,300
BMI 13.7 13.25 13.6 13.65 13.2 -450 -3.28% 223,400 1,994,756 123.13 9.02 2,900 43,100
BVH 60 58.1 59.8 60.2 58 -1,900 -3.17% 278,300 43,128,953 2,662.28 15.21 16,100 18,200
MIG 17.5 17 17.1 17.7 16.9 -500 -2.86% 127,300 3,595,559 221.95 10.95 48,800 0
PGI 17.6 0 0 0.00% - 1,951,784 120.48 - 0 0
BCE 5.69 5.69 5.79 5.95 5.5 0 0.00% 1,049,200 238,979 14.75 2.22 0 100
C47 9.2 9.28 9.2 9.35 8.95 +80 +0.87% 23,200 337,256 20.82 6.45 0 0
CII 15.35 14.3 15.05 15.3 14.3 -1,050 -6.84% 16,373,400 9,609,390 593.17 72.96 16,310 189,200
CTI 19.3 18.8 19 19.05 18.55 -500 -2.59% 156,700 1,184,400 73.11 8.33 1,700 100
CTR 69.5 68.6 69.3 71 67 -900 -1.29% 462,600 7,846,871 484.37 13.08 32,600 8,000
DPG 30.1 28.2 30.1 30.85 28.2 -1,900 -6.31% 389,200 3,344,156 206.43 8.79 19,700 8,700
HAS 7.72 0 0 0.00% - 60,216 3.72 - 0 0
HTI 18.65 18.4 18.65 18.7 18 -250 -1.34% 74,400 459,065 28.34 2.76 0 0
HUB 12.65 12.5 12.45 12.55 12.4 -150 -1.19% 9,200 378,036 23.34 5.71 0 0
LCG 8.05 7.5 8 8.04 7.5 -550 -6.83% 1,116,800 1,549,516 95.65 10.98 1,800 0
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 39.15 38 39 39.15 37 -1,150 -2.94% 3,000 392,342 24.22 9.11 0 0
NHA 8.98 8.51 8.82 8.94 8.5 -470 -5.23% 80,800 551,354 34.03 5.03 100 6,000
PC1 21.8 20.55 21.8 21.8 20.3 -1,250 -5.73% 2,781,000 8,451,914 521.72 9.19 32,500 128,300
PTC 6.5 0 0 0.00% - 209,246 12.92 - 0 0
VCG 16.8 15.65 16.55 16.55 15.65 -1,150 -6.85% 9,957,300 10,117,229 624.52 2.76 1,500 344,530
CCC 7.2 0 0 0.00% - 295,596 18.25 - 0 0
CDC 18.6 18.5 18.6 18.6 18.1 -100 -0.54% 88,000 1,952,588 120.53 52.26 1,700 4,000
CIG 7.16 7.13 7.37 7.37 7 -30 -0.42% 14,600 363,915 22.46 3.20 0 0
CTD 63.5 59.1 63.5 63.5 59.1 -4,400 -6.93% 713,500 6,608,752 407.95 12.96 14,600 37,700
DC4 6.96 6.82 6.95 6.95 6.75 -140 -2.01% 99,900 736,960 45.49 3.36 500 0
HU1 5.67 0 0 0.00% - 141,750 8.75 - 0 0
PHC 4.54 4.41 4.54 4.54 4.35 -130 -2.86% 14,700 223,507 13.80 10.09 0 0
SC5 16 0 0 0.00% - 239,736 14.80 - 0 0
THG 29.4 29 29.4 29.5 28.45 -400 -1.36% 15,300 1,019,729 62.95 6.12 0 0
TSA 15.4 15.3 15.4 15.4 15.3 -100 -0.65% 23,000 618,502 38.18 21.73 0 0
FCN 11.2 11.05 11 11.1 10.45 -150 -1.34% 555,800 1,739,701 107.39 54.98 0 400
HHV 10.3 10.05 10.1 10.3 9.91 -250 -2.43% 5,794,100 5,499,021 339.45 8.09 1,701,600 11,900
HVH 10.05 10 10.1 10.1 9.97 -50 -0.50% 92,700 6,983,775 431.10 10.38 0 0
REE 46.25 45.45 46.55 46.55 45.4 -800 -1.73% 550,500 28,310,761 1,747.58 9.73 190 800
SRF 7.56 7.37 7.11 7.54 7.04 -190 -2.51% 15,200 249,009 15.37 12.47 0 0
BMC 12.1 11.7 12.3 12.3 11.7 -400 -3.31% 8,000 144,994 8.95 18.40 0 0
DHA 48.3 48.35 48.2 48.5 47.7 +50 +0.1% 37,800 711,764 43.94 6.49 800 2,000
DHM 7.28 6.8 7 7.7 6.8 -480 -6.59% 147,900 234,843 14.50 40.72 0 0
FCM 3.25 3.23 3.25 3.29 3.03 -20 -0.62% 53,800 149,312 9.22 8.85 1,500 0
KSB 13.7 13.4 13.65 13.7 12.95 -300 -2.19% 858,800 1,533,546 94.66 11.40 0 0
NNC 44.45 44.1 44 44.25 43 -350 -0.79% 41,600 966,672 59.67 7.19 0 9,410
PVD 19.55 19.3 19.7 19.8 18.8 -250 -1.28% 2,848,300 10,728,484 662.25 12.52 14,700 278,800
TNT 9.95 9.26 9.32 9.88 9.26 -690 -6.93% 95,000 472,260 29.15 34.55 100 0
DAH 2.72 2.74 2.73 2.75 2.6 +20 +0.74% 104,200 230,708 14.24 - 0 0
DSN 37 37 37 37 36.4 0 0.00% 2,000 447,071 27.60 6.49 0 0
NVT 7.96 7.45 7.45 7.45 7.45 -510 -6.41% 100 674,225 41.62 38.40 0 0
TCT 18.15 18.15 18.15 18.15 18.15 0 0.00% 600 232,102 14.33 9.10 0 0
VNG 6.03 5.67 6.39 6.39 5.67 -360 -5.97% 4,000 551,558 34.05 84.63 0 0
SVT 10.45 0 0 0.00% - 180,900 11.17 - 0 0
TNH 8.14 8.15 8.14 8.26 8.1 +10 +0.12% 104,800 1,350,675 83.37 - 600 1,800
HID 3.64 3.4 3.64 3.67 3.4 -240 -6.59% 385,300 260,971 16.11 47.89 0 1,000
TV2 26.25 25.5 26.1 26.45 25.5 -750 -2.86% 81,500 1,721,917 106.29 18.20 100 600
ADG 8.4 8.03 8.3 8.3 8.03 -370 -4.40% 700 171,686 10.60 9.14 0 0
BWE 45.3 45.55 45.25 45.75 45 +250 +0.55% 188,500 10,017,750 618.38 12.18 800 3,800
CLW 38.55 0 0 0.00% - 501,150 30.94 - 0 0
TDW 46.5 46 46 46 46 -500 -1.08% 100 391,000 24.14 6.47 0 0
VSI 18 0 0 0.00% - 237,600 14.67 - 0 0
ABR 11.4 11.55 11.25 11.55 10.8 +150 +1.32% 1,300 231,000 14.26 15.50 0 0
TDM 61 61 60 61 58.1 0 0.00% 18,100 6,777,100 418.34 34.90 0 200
VPL 79.8 77.6 79.8 79.8 77 -2,200 -2.76% 804,400 145,690,149 8,993.22 125.57 57,200 84,950
AAN 15.6 15.25 15.5 15.5 15.25 -350 -2.24% 107,100 991,250 61.19 12.30 0 0
ABS 3.21 3.43 3.3 3.43 3.26 +220 +6.85% 1,401,600 274,400 16.94 - 0 0
AFX 9.9 10 9.95 10.05 9.5 +100 +1.01% 121,800 350,000 21.60 7.40 0 0
BKG 2.19 2.19 2.19 2.25 2.14 0 0.00% 85,200 156,824 9.68 15.53 0 0
CMV 8 0 0 0.00% - 145,247 8.97 - 0 0
CRC 6 5.96 6 6 5.87 -40 -0.67% 680,300 635,932 39.26 6.70 0 3,700
DGW 37.4 35.15 36.95 37.2 35 -2,250 -6.02% 1,084,300 7,774,080 479.88 14.11 294,620 8,600
DXV 3.7 0 0 0.00% - 36,630 2.26 - 0 0
EVG 5.02 4.84 5.02 5.02 4.83 -180 -3.59% 290,900 1,041,809 64.31 13.22 1,400 5,100
JVC 3.18 3.09 3.23 3.23 3.08 -90 -2.83% 65,800 347,626 21.46 6.96 300 0
NO1 5.08 5.07 5.05 5.07 4.99 -10 -0.20% 5,100 121,680 7.51 15.94 0 0
PET 37.4 35.6 37.05 37.2 35.45 -1,800 -4.81% 553,000 3,799,308 234.53 15.45 0 0
PIT 7.7 7.22 7.7 7.7 7.22 -480 -6.23% 4,000 102,598 6.33 - 0 0
SMA 7.5 7.5 7.5 7.5 7.5 0 0.00% 500 152,646 9.42 11.65 0 0
SVD 4.3 0 0 0.00% - 118,705 7.33 - 0 0
TNI 6.24 6.64 6.67 6.67 6.49 +400 +6.41% 2,045,300 348,600 21.52 7.97 0 0
TSC 2.1 2.04 2.1 2.1 2.04 -60 -2.86% 96,500 401,592 24.79 - 0 0
VPG 1.99 1.95 1.98 1.98 1.86 -40 -2.01% 432,400 172,411 10.64 - 0 0
CTF 17.05 17.1 16.95 17.1 16.45 +50 +0.29% 279,800 1,635,681 100.97 180.00 8,700 2,800
HAX 9.07 8.67 9.05 9.08 8.5 -400 -4.41% 311,400 931,502 57.50 298.97 5,800 0
HHS 10.5 9.85 10.4 10.6 9.85 -650 -6.19% 1,871,000 4,255,062 262.66 1.12 500 0
HTL 20.9 21.1 21 21.25 21 +200 +0.96% 2,000 253,200 15.63 10.18 0 0
SVC 19.1 20 20.3 20.3 20 +900 +4.71% 1,900 1,865,356 115.15 4.16 0 0
TCH 13.45 12.55 13.2 13.2 12.55 -900 -6.69% 7,070,600 11,446,971 706.60 48.08 62,300 392,200
AST 63 62.5 63 63 61.5 -500 -0.79% 7,200 2,812,500 173.61 11.66 5,100 3,200
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 111.8 109.9 113 113 109 -1,900 -1.70% 99,800 19,651,774 1,213.07 23.62 4,500 5,800
MWG 76.7 75.2 76.9 76.9 74 -1,500 -1.96% 7,676,900 110,425,449 6,816.39 15.75 3,201,620 477,180
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.81 2.62 2.8 2.8 2.62 -190 -6.76% 79,800 67,389 4.16 - 0 0
ASP 9.33 9.33 9.4 9.56 9.22 0 0.00% 98,000 348,378 21.50 24.95 0 0
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 35.2 34.3 35.55 35.85 34.3 -900 -2.56% 1,701,400 43,581,314 2,690.20 23.30 19,400 86,500
SFC 16.8 0 0 0.00% - 189,697 11.71 - 0 0
YEG 7.95 7.66 7.95 8 7.45 -290 -3.65% 859,100 1,572,035 97.04 18.15 0 14,700
CMG 26.1 25.05 25.8 25.8 25 -1,050 -4.02% 157,200 5,834,168 360.13 14.12 3,600 200
ELC 16.1 15.4 15.9 16.1 15 -700 -4.35% 206,900 1,695,042 104.63 11.88 700 390
FPT 67 67.1 66.9 67.7 66.1 +100 +0.15% 7,346,800 114,305,328 7,055.88 12.86 957,800 744,770
ICT 17.4 17.4 17.4 17.8 17.4 0 0.00% 5,800 560,019 34.57 17.61 0 0
ITD 14.9 14.85 14.85 14.85 14.85 -50 -0.34% 3,500 388,666 23.99 5.46 0 0
SGT 12 11.65 12.1 12.1 11.2 -350 -2.92% 61,600 1,724,237 106.43 5.18 0 0
DBD 49.9 49.45 49.9 49.9 49.3 -450 -0.90% 8,800 4,672,494 288.43 18.49 0 800
DBT 12.5 12.5 12.5 12.5 12.5 0 0.00% 6,800 274,591 16.95 20.36 0 0
DCL 38.3 38.1 38.1 38.3 38 -200 -0.52% 640,400 2,782,863 171.78 142.70 0 0
DHG 92 90.8 92 92 90.8 -1,200 -1.30% 12,600 11,871,743 732.82 14.39 600 0
DMC 57 57 57 57 57 0 0.00% 100 1,979,466 122.19 11.74 0 0
IMP 39.1 37.65 38.8 38.8 37.1 -1,450 -3.71% 6,100 5,798,437 357.93 19.05 0 1,600
OPC 20 21.25 19.8 21.25 19.5 +1,250 +6.25% 1,000 1,361,081 84.02 13.82 0 0
SPM 9.09 9.03 9.7 9.7 9 -60 -0.66% 8,600 124,343 7.68 - 0 0
TRA 78.4 76.2 77.8 78 76.2 -2,200 -2.81% 13,900 3,158,531 194.97 14.57 500 240
VDP 49.2 50.8 49.2 51 49.2 +1,600 +3.25% 1,400 1,121,836 69.25 17.58 0 100
VMD 14.45 0 0 0.00% - 223,112 13.77 - 0 0
ADP 23.1 23.05 23.1 23.25 21.5 -50 -0.22% 18,900 531,069 32.78 6.94 0 200
CSV 23.8 22.5 23.8 24.55 22.5 -1,300 -5.46% 638,100 2,486,248 153.47 13.22 5,000 1,400
DGC 44.8 43 44.65 44.65 43 -1,800 -4.02% 762,200 16,330,472 1,008.05 5.81 500 42,400
LIX 25.95 25.7 25.9 26.3 25.5 -250 -0.96% 10,500 1,665,360 102.80 9.29 0 0
VFG 46.3 46.05 46.3 46.3 46.05 -250 -0.54% 1,900 1,920,866 118.57 5.98 0 0
VPS 9.5 9.64 9.5 9.88 9.48 +140 +1.47% 22,000 235,802 14.56 10.07 0 1,200
L10 22.75 0 0 0.00% - 222,723 13.75 - 0 0
LM8 14.95 14.95 14.95 14.95 14.95 0 0.00% 100 140,361 8.66 11.41 0 0
SBG 12.35 12.2 12.35 12.4 11.9 -150 -1.21% 66,500 610,000 37.65 15.91 0 800
VVS 91.3 96 95.7 97.6 92.9 +4,700 +5.15% 198,700 2,066,400 127.56 6.43 7,500 1,300
SHA 3.88 3.96 3.96 3.96 3.96 +80 +2.06% 200 139,070 8.58 8.30 0 0
BRC 12.35 0 0 0.00% - 152,831 9.43 - 0 0
CSM 13.7 13.9 13.5 14.1 13.05 +200 +1.46% 1,135,600 1,440,391 88.91 33.82 35,700 4,000
DRC 11 10.75 11 11 10.6 -250 -2.27% 196,000 1,660,115 102.48 14.02 0 0
GVR 29.7 27.9 29.7 29.7 27.9 -1,800 -6.06% 1,635,100 111,600,000 6,888.89 22.32 19,900 16,900
SRC 39 0 0 0.00% - 1,422,787 87.83 - 0 0
LSS 8.24 8.2 8.24 8.24 8.04 -40 -0.49% 90,100 738,218 45.57 6.06 0 0
SBT 20.9 20.85 20.9 20.9 20.65 -50 -0.24% 691,700 18,898,754 1,166.59 25.00 1,200 72,120
ANT 24.7 24.7 25.65 25.65 24.5 0 0.00% 16,200 592,892 36.60 4.20 0 0
BHN 29.5 29.45 29.5 29.5 28.8 -50 -0.17% 500 6,826,510 421.39 14.61 0 0
DBC 17.45 16.25 16.3 17.2 16.25 -1,200 -6.88% 7,689,000 7,004,506 432.38 4.15 21,000 31,100
KDC 49.6 49.5 48.15 49.8 48.15 -100 -0.20% 28,500 13,679,092 844.39 27.45 400 9,700
LAF 20.55 20.1 20.1 20.1 20.1 -450 -2.19% 500 306,083 18.89 8.03 0 0
MCH 138.9 135.3 139 139 134.3 -3,600 -2.59% 157,300 176,891,890 10,919.25 24.35 4,000 41,900
MCM 28.9 28.5 28.75 29 28.2 -400 -1.38% 16,100 3,135,000 193.52 16.15 200 0
MSN 68 64.8 67.8 67.8 64.6 -3,200 -4.71% 6,394,700 94,632,275 5,841.50 23.91 1,669,750 1,223,480
NAF 49 48.85 49.05 49.15 48.55 -150 -0.31% 312,900 2,988,740 184.49 19.04 40,300 22,290
PAN 21.2 21.1 21.05 21.2 19.75 -100 -0.47% 516,000 5,289,204 326.49 6.88 6,300 3,800
SAB 46.9 47.3 47.05 47.9 46.8 +400 +0.85% 609,300 60,665,200 3,744.77 14.13 99,600 47,500
SMB 38.55 38.65 38.6 38.8 38.6 +100 +0.26% 700 1,153,573 71.21 7.54 0 100
VCF 293.6 290.1 293.8 293.8 290.1 -3,500 -1.19% 400 7,710,607 475.96 14.89 0 100
VNM 59 58.5 58.8 58.8 57.7 -500 -0.85% 4,583,900 122,262,394 7,547.06 14.52 1,302,410 421,960
BSR 24.9 24.65 25.5 25.55 24.5 -250 -1.00% 8,075,400 123,429,937 7,619.13 23.70 357,500 675,500
ACC 7.47 6.95 6.95 6.95 6.95 -520 -6.96% 3,300 729,750 45.05 14.01 0 0
HT1 12.5 12.05 12.5 12.55 12 -450 -3.60% 250,000 4,598,158 283.84 16.81 74,100 3,600
AAT 2.65 2.6 2.63 2.65 2.53 -50 -1.89% 30,700 184,130 11.37 7.76 0 10,200
ADS 7.84 7.8 7.65 7.88 7.65 -40 -0.51% 71,000 595,879 36.78 6.16 0 0
EVE 8.57 8.6 9.06 9.06 8.6 +30 +0.35% 700 361,026 22.29 9.21 0 0
GIL 7.84 7.3 7.4 7.78 7.3 -540 -6.89% 857,800 741,652 45.78 22.96 3,300 4,500
HTG 34.5 34.1 35 35 32.8 -400 -1.16% 19,300 1,227,692 75.78 4.55 0 0
KMR 2.39 2.39 2.4 2.42 2.36 0 0.00% 2,600 135,938 8.39 27.16 0 0
MSH 31.5 30.9 31.55 31.55 30.85 -600 -1.90% 170,600 3,476,900 214.62 5.66 0 64,700
STK 8.79 8.8 8.8 8.8 8.79 +10 +0.11% 9,600 1,233,084 76.12 24.65 500 600
TCM 18.8 17.5 18.9 18.9 17.5 -1,300 -6.91% 809,500 2,058,676 127.08 8.10 0 2,200
TVT 15.45 15 15 15 15 -450 -2.91% 1,800 315,000 19.44 8.07 0 0
C32 16.7 17.7 17.7 17.7 17.7 +1,000 +5.99% 100 532,032 32.84 10.14 0 0
LBM 28.5 28.2 28.45 28.75 26.9 -300 -1.05% 13,300 1,410,000 87.04 7.94 100 500
TLD 8.42 8.4 8.41 8.41 8.35 -20 -0.24% 99,600 653,027 40.31 9.86 0 14,600
PNJ 43 41 43.35 43.35 40.6 -2,000 -4.65% 5,780,000 20,980,600 1,295.10 5.36 1,872,060 1,237,400
SBV 6.14 6.1 6.56 6.56 5.76 -40 -0.65% 2,100 175,009 10.80 - 0 1,000
TLG 47.3 46.9 47.3 47.8 46.8 -400 -0.85% 88,700 4,527,179 279.46 11.75 7,300 24,800
YBM 9.99 9.66 9.7 9.9 9.65 -330 -3.30% 7,200 310,806 19.19 6.04 0 100
CVT 25.55 26.75 25.55 26.85 24.15 +1,200 +4.7% 600 981,481 60.59 19.64 0 0
GMH 7.16 7.16 7.02 7.16 7.02 0 0.00% 1,000 118,140 7.29 6.63 0 0
RYG 9.18 9.18 9.18 9.24 9.18 0 0.00% 607,700 413,100 25.50 11.06 0 0
TCR 2.36 2.2 2.21 2.21 2.2 -160 -6.78% 11,500 22,804 1.41 50.00 0 0
VGC 41.35 39 41.25 41.35 39 -2,350 -5.68% 689,700 17,485,650 1,079.36 12.46 500 14,400
CLC 53 52 53 53 52 -1,000 -1.89% 2,500 1,362,794 84.12 7.49 1,000 0
DTL 10 0 0 0.00% - 606,310 37.43 - 0 0
HMC 11 11 11 11 10.75 0 0.00% 17,800 300,300 18.54 9.62 0 0
HPG 21.85 20.6 21.75 21.75 20.5 -1,250 -5.72% 53,245,200 158,114,597 9,760.16 10.44 1,736,560 3,364,030
HSG 11.3 10.65 11.15 11.25 10.65 -650 -5.75% 4,608,800 8,597,348 530.70 9.37 1,300 311,800
NKG 11.15 10.4 10.8 11.1 10.4 -750 -6.73% 3,189,300 5,120,169 316.06 23.01 6,800 3,000
SHI 14 14.2 14.1 14.45 13.95 +200 +1.43% 110,100 2,413,284 148.97 47.97 0 6,100
SMC 9.9 9.7 9.9 9.9 9.21 -200 -2.02% 163,600 713,986 44.07 3.96 11,200 0
TLH 4.16 4.02 4.2 4.2 4 -140 -3.37% 160,400 451,526 27.87 89.33 0 0
VCA 6.42 6.02 6.43 6.43 6 -400 -6.23% 5,200 91,428 5.64 - 0 0
DQC 10.4 10.4 9.8 10.45 9.68 0 0.00% 9,100 286,604 17.69 84.55 0 0
RAL 82 81 82 82 81 -1,000 -1.22% 2,300 1,907,341 117.74 5.28 0 0
GEE 81.3 76 80.9 80.9 75.7 -5,300 -6.52% 1,114,400 48,677,940 3,004.81 8.52 15,450 145,700
GEX 25 23.25 24.8 24.8 23.25 -1,750 -7.00% 13,639,000 30,421,959 1,877.90 14.19 425,010 1,040,030
PAC 17.55 16.75 17.5 17.65 16.5 -800 -4.56% 164,500 1,284,350 79.28 11.03 800 0
SAM 5.76 5.79 5.76 5.79 5.66 +30 +0.52% 97,200 2,199,974 135.80 23.07 0 500
TYA 16.8 16.8 16.75 16.8 16.75 0 0.00% 1,300 102,907 6.35 4.48 0 0
VTB 12.85 12.7 12.8 13.5 12.7 -150 -1.17% 5,300 137,217 8.47 8.80 0 3,000
DHC 31.7 30 31.7 32 30 -1,700 -5.36% 400,400 3,187,489 196.76 7.52 9,400 210,000
HAP 7.21 7.21 7.21 7.21 6.75 0 0.00% 224,400 799,894 49.38 - 0 0
HHP 15.1 15.2 15.05 15.45 15 +100 +0.66% 862,200 1,315,626 81.21 30.46 77,500 100
MZG 11.4 11.15 11.55 11.65 11.05 -250 -2.19% 428,000 1,299,048 80.19 10.09 0 0
VID 4.65 4.96 4.96 4.96 4.96 +310 +6.67% 100 202,547 12.50 450.91 0 0
BFC 55.1 53.7 56 56 53.7 -1,400 -2.54% 98,000 3,069,921 189.50 11.01 1,500 10,400
DCM 31.7 30.25 32.05 32.2 30.25 -1,450 -4.57% 2,474,700 16,014,350 988.54 9.44 69,500 51,200
DPM 23.5 22.95 23.75 23.95 22.7 -550 -2.34% 4,681,600 15,604,279 963.23 16.08 195,600 183,390
SFG 10.75 10.25 10.75 10.75 10.25 -500 -4.65% 600 490,948 30.31 15.32 0 0
AAA 7.22 7.17 7.2 7.22 7 -50 -0.69% 1,465,600 2,823,135 174.27 7.42 6,800 160,300
APH 5.48 5.34 5.45 5.48 5.34 -140 -2.55% 340,200 1,302,342 80.39 7.96 4,000 0
BMP 151.6 154.9 152 156 150 +3,300 +2.18% 280,800 12,680,259 782.73 10.32 144,900 10,910
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
HCD 6.69 6.59 6.5 6.59 6.4 -100 -1.49% 16,000 304,444 18.79 12.16 0 0
HII 5.87 5.8 5.88 5.88 5.64 -70 -1.19% 186,000 427,245 26.37 8.42 500 500
NHH 9.9 9.85 9.89 9.89 9.81 -50 -0.51% 55,300 1,112,695 68.68 7.66 0 8,600
PLP 4.38 4.2 4.38 4.38 4.08 -180 -4.11% 104,800 377,999 23.33 10.22 500 0
TDP 28.7 28.5 28.7 28.7 28.5 -200 -0.70% 211,900 2,670,438 164.84 26.03 0 0
TPC 9.6 0 0 0.00% - 161,443 9.97 - 0 0
MCP 27.4 27.35 27.4 27.4 27.3 -50 -0.18% 7,700 543,394 33.54 58.69 0 0
ACG 33.45 33 33.2 33.2 32.4 -450 -1.35% 7,600 4,976,002 307.16 9.87 0 0
DLG 2.46 2.3 2.46 2.49 2.3 -160 -6.50% 925,000 688,412 42.49 1.89 0 0
GDT 16 15.9 16 16 15.7 -100 -0.63% 16,400 391,938 24.19 5.43 0 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.5 11.4 11.45 11.5 11.4 -100 -0.87% 31,900 273,642 16.89 5.67 0 0
PTB 35 34.6 35 35 33.55 -400 -1.14% 97,200 3,474,085 214.45 4.66 2,900 37,100
SAV 13 12.1 12.3 12.3 12.1 -900 -6.92% 5,800 315,005 19.44 32.44 0 0
TTF 2.01 1.94 2.01 2.02 1.93 -70 -3.48% 720,300 763,453 47.13 71.85 0 1,200
TMT 11.55 10.75 11.55 11.55 10.75 -800 -6.93% 24,300 396,438 24.47 6.31 7,000 0
CNG 20.95 20.9 21.5 21.5 20 -50 -0.24% 4,100 733,575 45.28 13.54 0 0
GAS 76.2 73.1 76.6 77.6 72 -3,100 -4.07% 870,100 176,386,627 10,888.06 15.73 23,500 17,700
PGC 12.35 11.8 12.35 12.35 11.8 -550 -4.45% 39,400 712,004 43.95 9.78 0 0
PGD 22 22.5 22.05 22.5 22 +500 +2.27% 500 2,227,439 137.50 14.25 0 0
PMG 6.68 0 0 0.00% - 309,526 19.11 - 0 0
TDG 2.48 2.4 2.48 2.49 2.37 -80 -3.23% 102,800 58,107 3.59 10.17 0 0
GEG 12.8 12.4 12.75 12.8 12.3 -400 -3.13% 300,300 5,365,685 331.22 7.13 0 0
KHP 9.95 9.95 9.94 9.95 9.94 0 0.00% 200 600,749 37.08 10.60 0 0
TBC 32 31.85 31.5 31.9 31.5 -150 -0.47% 15,500 2,022,475 124.84 10.52 0 0
BTP 7.92 7.9 8 8 7.8 -20 -0.25% 19,900 477,836 29.50 11.22 0 0
CHP 27.5 27.4 27.5 27.8 27.4 -100 -0.36% 10,900 4,319,831 266.66 9.85 0 0
DRL 44 43.8 43.1 44 42.8 -200 -0.45% 10,200 416,100 25.69 9.30 0 0
GHC 24.5 24.55 24.55 24.95 24.4 +50 +0.2% 10,500 1,170,114 72.23 7.29 800 5,000
HNA 21.5 21.05 21.55 21.55 21.05 -450 -2.09% 2,100 4,951,638 305.66 10.41 0 0
NT2 21.55 20.8 21.65 21.7 20.8 -750 -3.48% 492,400 5,987,821 369.62 5.43 10,210 36,900
PGV 23.15 22.95 23.1 23.4 22.7 -200 -0.86% 9,000 25,783,592 1,591.58 6.93 0 0
POW 13.9 13.55 13.8 13.8 13.05 -350 -2.52% 11,487,700 41,569,309 2,566.01 15.56 782,800 1,147,000
PPC 9.1 9.13 9.2 9.2 9 +30 +0.33% 243,800 2,927,197 180.69 17.73 0 2,000
S4A 32.5 32.4 32.4 32.4 32.4 -100 -0.31% 1,500 1,367,280 84.40 9.38 0 0
SBA 25.9 25.75 25.6 25.75 25.5 -150 -0.58% 6,200 1,557,573 96.15 9.18 0 0
SHP 32.5 32.5 32.9 32.9 30.35 0 0.00% 3,500 3,289,206 203.04 11.47 0 0
SJD 14 13.9 14 14 13.9 -100 -0.71% 83,400 959,081 59.20 5.97 0 1,600
TMP 47.4 46 47.4 47.4 46 -1,400 -2.95% 3,100 3,220,000 198.77 10.14 0 1,600
TTA 11.3 10.55 11.3 11.35 10.55 -750 -6.64% 293,000 1,883,798 116.28 10.10 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 21 20.95 21 21 20.8 -50 -0.24% 3,000 2,233,053 137.84 8.51 100 0
VSH 42.45 42.5 42.8 42.8 42.2 +50 +0.12% 2,600 10,040,253 619.77 11.64 1,000 0
AAM 6.78 6.55 6.6 6.6 6.55 -230 -3.39% 7,000 68,455 4.23 38.99 0 0
ABT 50.9 50.3 50.9 50.9 50.1 -600 -1.18% 6,300 592,396 36.57 4.47 0 0
ACL 12.6 0 0 0.00% - 632,004 39.01 - 0 0
ANV 18.1 17.15 18.35 18.4 17 -950 -5.25% 570,800 4,566,286 281.87 4.57 14,500 21,600
CMX 5.3 5.11 5.25 5.34 5.06 -190 -3.58% 57,700 520,704 32.14 7.74 0 0
DAT 7.99 8.5 7.45 8.5 7.45 +510 +6.38% 11,100 588,441 36.32 8.19 0 0
FMC 33.85 33.75 33.8 33.85 33.55 -100 -0.30% 25,000 2,206,875 136.23 6.33 0 0
IDI 5.17 5.03 5.17 5.2 5 -140 -2.71% 171,800 1,374,059 84.82 10.72 3,800 1,200
VHC 57.2 55.5 56.3 57.1 55.3 -1,700 -2.97% 346,200 11,624,650 717.57 8.78 13,800 25,300
DPR 37.75 36.7 37.65 37.75 36.55 -1,050 -2.78% 114,900 3,188,714 196.83 11.04 50 1,900
HRC 35.8 34.5 36.5 36.5 34.5 -1,300 -3.63% 1,500 1,042,128 64.33 29.66 0 0
PHR 60.9 58.5 61 61.2 58.5 -2,400 -3.94% 636,600 7,926,703 489.30 18.04 23,800 6,300
TNC 29.8 0 0 0.00% - 573,650 35.41 - 0 0
TRC 78 76 78.5 78.5 76 -2,000 -2.56% 75,300 2,280,000 140.74 8.92 0 3,900
BAF 29.75 29.55 29.45 29.6 29.3 -200 -0.67% 1,731,000 10,780,576 665.47 59.22 7,300 81,940
HAG 14.55 14.45 14.2 14.45 13.55 -100 -0.69% 5,316,800 18,313,920 1,130.49 - 5,900 55,600
HPA 32.1 32.35 32.6 32.6 31.5 +250 +0.78% 51,000 9,219,750 569.12 5.53 0 5,700
HSL 8.68 8.08 8.7 8.72 8.08 -600 -6.91% 491,300 311,624 19.24 - 6,500 4,100
NSC 71.5 71.9 71.9 71.9 71.9 +400 +0.56% 100 1,263,608 78.00 5.86 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
AGG 11.45 11.05 11.25 11.4 10.75 -400 -3.49% 449,800 1,795,935 110.86 4.74 0 0
ASM 6.16 5.95 6.13 6.15 5.94 -210 -3.41% 814,100 2,422,805 149.56 59.50 5,700 38,860
BCM 44 40.95 43 43.5 40.95 -3,050 -6.93% 384,600 42,383,250 2,616.25 12.60 19,700 1,300
CCI 17.9 0 0 0.00% - 418,648 25.84 - 0 0
CCL 4.12 4.08 4.1 4.1 4.03 -40 -0.97% 55,300 243,092 15.01 9.51 0 0
CKG 6.48 6.41 6.48 6.48 6.21 -70 -1.08% 65,100 1,037,186 64.02 9.32 0 0
CRE 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 92,900 3,060,278 188.91 41.77 800 600
D2D 29.25 28.75 29.55 29.6 28.75 -500 -1.71% 34,000 869,968 53.70 3.82 500 1,800
DIG 12.05 11.25 12 12.1 11.25 -800 -6.64% 11,464,100 8,959,851 553.08 11.39 7,350 37,600
DRH 1.68 1.57 1.68 1.77 1.57 -110 -6.55% 201,400 194,221 11.99 - 0 0
DTA 3.47 3.43 3.37 3.46 3.23 -40 -1.15% 45,900 61,945 3.82 311.82 0 0
DXG 12.2 11.35 12 12.1 11.35 -850 -6.97% 17,415,100 14,392,991 888.46 53.04 5,800 372,100
DXS 6.7 6.24 6.63 6.69 6.24 -460 -6.87% 2,228,500 3,613,603 223.06 10.59 10,800 422,200
FDC 22.4 0 0 0.00% - 865,312 53.41 - 0 0
FIR 4.92 4.88 4.82 4.93 4.8 -40 -0.81% 291,600 344,868 21.29 174.29 0 200
GEL 27.05 25.2 27 27.05 25.2 -1,850 -6.84% 2,743,400 22,428,000 1,384.44 41.45 75,900 11,900
HAR 3.08 3.01 3.08 3.13 2.99 -70 -2.27% 44,700 288,009 17.78 16.82 2,000 0
HDC 13.2 12.3 12.85 13.15 12.3 -900 -6.82% 1,965,000 2,825,463 174.41 3.46 1,700 0
HDG 17.8 16.8 17.8 17.8 16.7 -1,000 -5.62% 2,254,600 6,836,883 422.03 8.07 167,600 185,200
HPX 4.33 4.15 4.33 4.33 4.03 -180 -4.16% 1,143,700 1,262,300 77.92 10.70 28,500 5,300
HQC 2.36 2.26 2.35 2.38 2.24 -100 -4.24% 4,312,600 1,303,114 80.44 18.52 0 0
HTN 6.99 6.71 7.27 7.27 6.71 -280 -4.01% 142,200 597,971 36.91 33.72 0 100
IJC 7.86 7.32 7.71 7.9 7.32 -540 -6.87% 2,896,600 4,608,530 284.48 5.55 44,900 3,600
ITC 11.25 11 11.15 11.15 10.8 -250 -2.22% 44,700 1,055,286 65.14 21.53 0 0
KBC 28.05 27 27.7 27.95 26.75 -1,050 -3.74% 2,038,800 25,427,378 1,569.59 11.02 7,000 99,350
KDH 18.45 17.8 18.3 18.4 17.4 -650 -3.52% 7,729,000 19,975,425 1,233.05 20.46 660,130 1,049,020
KHG 4.89 4.9 4.87 4.9 4.65 +10 +0.2% 4,377,100 2,202,233 135.94 32.03 0 0
KOS 36.3 36 35.6 36.15 35.4 -300 -0.83% 404,200 7,793,328 481.07 409.09 0 1,200
LDG 2.87 2.76 2.86 2.9 2.75 -110 -3.83% 554,500 705,500 43.55 7.62 1,200 1,100
LGL 5.13 5 5.13 5.17 5 -130 -2.53% 44,800 257,486 15.89 12.59 0 0
LHG 28.15 27.7 28 28.05 26.6 -450 -1.60% 52,800 1,385,333 85.51 5.42 400 3,800
NBB 17.15 17 17 17.15 16.7 -150 -0.87% 19,200 1,702,717 105.11 191.01 0 0
NLG 24.85 23.7 24.75 25 23.7 -1,150 -4.63% 1,858,200 11,496,808 709.68 17.39 177,200 38,800
NTC 131 130.5 130 131 128 -500 -0.38% 14,900 3,131,997 193.33 9.73 0 0
NTL 14.85 14.8 14.55 14.8 14.4 -50 -0.34% 230,900 1,805,303 111.44 111.28 800 0
NVL 12.65 12.45 12.5 13 12.2 -200 -1.58% 16,421,100 29,905,746 1,846.03 14.36 2,123,100 235,380
OGC 2.53 2.38 2.52 2.59 2.38 -150 -5.93% 282,800 714,000 44.07 10.63 2,600 0
PDR 13.45 12.7 13.2 13.2 12.55 -750 -5.58% 12,680,700 12,672,179 782.23 23.78 876,650 40,400
PTL 2 1.86 1.96 1.96 1.86 -140 -7.00% 100,300 186,000 11.48 15.50 0 0
QCG 11.2 10.45 10.85 11.2 10.45 -750 -6.70% 400,500 2,875,100 177.48 16.77 44,750 400
SCR 5 4.7 5 5 4.7 -300 -6.00% 2,176,800 2,023,797 124.93 26.55 5,800 22,000
SGR 12.75 11.9 12.25 12.65 11.9 -850 -6.67% 110,300 831,512 51.33 10.11 1,500 0
SIP 48.45 46.95 48.5 48.5 46.95 -1,500 -3.10% 149,400 11,367,203 701.68 9.44 1,700 15,900
SJS 47.5 47.5 46.15 47.5 46.15 0 0.00% 93,400 14,130,054 872.23 38.93 800 4,850
SZC 20.2 19.25 19.4 20.2 19.2 -950 -4.70% 431,300 3,464,728 213.87 10.91 7,200 2,900
SZL 47.75 47.2 47 47.2 46.8 -550 -1.15% 43,700 1,317,000 81.30 11.47 0 0
TAL 21.9 21.5 21.9 22.25 21 -400 -1.83% 353,900 10,835,994 668.89 11.09 6,200 2,400
TDC 7.3 7.08 7.5 7.5 7 -220 -3.01% 444,700 900,774 55.60 3.34 0 0
TDH 3.41 3.35 3.41 3.47 3.33 -60 -1.76% 34,600 377,387 23.30 3.48 0 0
TEG 5.8 5.79 5.9 5.9 5.55 -10 -0.17% 65,800 699,470 43.18 31.30 0 0
TIP 17.5 17.3 17.5 17.5 17.3 -200 -1.14% 145,700 1,124,636 69.42 5.21 0 0
TIX 40 40 40 40 40 0 0.00% 2,000 1,200,000 74.07 12.13 0 0
TN1 14.4 14.2 14.4 14.4 14 -200 -1.39% 1,400 853,356 52.68 3.20 0 0
UIC 58 57 58 58 56 -1,000 -1.72% 2,700 473,100 29.20 4.66 0 0
VHM 140.5 136.9 139.2 142 136.3 -3,600 -2.56% 2,992,800 562,304,703 34,710.17 13.42 332,350 443,510
VIC 220 220 219.9 220.2 218.9 0 0.00% 2,732,800 1,707,681,014 105,412.41 153.63 646,500 310,370
VPH 3.44 3.21 3.22 3.44 3.21 -230 -6.69% 37,900 306,099 18.89 - 0 0
VPI 61.2 61.3 61.2 61.9 61 +100 +0.16% 1,146,200 19,619,039 1,211.05 50.20 18,300 14,500
VRC 12.7 12 12.5 12.65 11.85 -700 -5.51% 105,400 600,000 37.04 1,000.00 0 0
VRE 24.55 23.25 24.5 24.55 23.15 -1,300 -5.30% 5,306,900 52,831,403 3,261.20 8.20 707,930 1,888,580
合計 8,152,517,097 503,241.80 40,202,550 47,281,840
▼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