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

2026/02/05 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 1,782.56
-8.87/-0.50%
売買高（相対取引を含む） 739,892,290 株
（前日比 -29.79%）
値上がり銘柄数 90
値下がり銘柄数 264
変わらず銘柄数 71
総銘柄数 425
売買代金（相対取引を含む） 26,110,647 百万VND
（前日比 -23.04%）
前日終値 1791.43 (02/04) 
始値 1789.14
高値  1800.10
安値 1782.18 
年初来高値 1,902.93 (01/13) 
年初来安値 1782.56 (02/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 70,883,360 92,669,910 -21,786,550
VNX Allshare 2,879.96 -20.09 -0.69% VNSML 1,500.90 -16.12 -1.06% VN50Growth 1,020.83 -6.37 -0.62%
VN30 1,969.27 -18.92 -0.95% VNALL 1,828.31 -13.01 -0.71% VN Diamond 2,685.88 -46.10 -1.69%
VNMID 2,221.56 -39.44 -1.74% VNFIN Lead 2,984.06 -39.42 -1.3% VNMITECH 937.80 -18.80 -1.97%
VN100 1,847.81 -13.43 -0.72% VNFIN Select 3,001.08 -45.55 -1.5% VNDIVIDEND 1,167.62 -35.50 -2.95%
VNSHINE 984.31 -25.61 -2.54%
産業トレンド
-0.61 -0.86 -0.78 -0.77 -1.82 -0.72
-1.27 -0.28 -0.39 -0.69 -1.27 - -
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（2026/02/05 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 27 28 28 28 28 +1,000 +3.7% 100 19,247,197 1,152.53 40.76 0 0
GSP 11.25 11.15 11.3 11.3 11.15 -100 -0.89% 40,300 684,379 40.98 7.40 0 0
HTV 12.25 12 11.5 12 11.4 -250 -2.04% 9,800 157,248 9.42 17.14 0 0
MHC 10.2 9.9 10.2 10.2 9.9 -300 -2.94% 53,900 430,414 25.77 36.53 0 0
PDV 9.79 9.75 9.69 9.85 9.69 -40 -0.41% 19,700 - - 2.37 0 0
PJT 9.64 9.1 9.63 9.63 9.1 -540 -5.60% 2,200 226,433 13.56 8.67 0 0
PVP 15.4 15.2 15.5 15.5 15.1 -200 -1.30% 245,000 1,576,277 94.39 8.10 100 25,200
PVT 22.55 21.75 22.7 22.75 21.75 -800 -3.55% 4,664,400 10,221,004 612.04 7.55 116,100 1,121,900
SKG 10.1 10.1 10.1 10.2 10 0 0.00% 79,300 671,627 40.22 19.77 0 0
VIP 12.45 12.3 12.55 12.55 12.2 -150 -1.20% 170,500 842,193 50.43 11.26 0 6,600
VOS 15.05 14.5 15.8 15.8 14.5 -550 -3.65% 5,267,700 2,030,000 121.56 6.05 345,800 141,200
VTO 12.55 12.1 12.6 12.6 12.1 -450 -3.59% 485,900 966,387 57.87 10.76 0 18,000
ASG 16.9 0 0 0.00% - 1,534,261 91.87 - 0 0
HVN 26.8 26.45 26.9 26.9 26.45 -350 -1.31% 1,125,100 58,570,726 3,507.23 - 8,400 0
VJC 165 166.5 164 170 162.2 +1,500 +0.91% 1,515,400 90,178,287 5,399.90 64.26 202,500 73,800
CLL 30.55 30.5 30.55 30.55 30.5 -50 -0.16% 3,200 1,037,000 62.10 11.20 500 0
DVP 71.9 71.9 71.9 72.4 71.9 0 0.00% 7,000 2,876,000 172.22 8.55 700 300
GMD 73.3 71.1 73 74.3 71.1 -2,200 -3.00% 1,906,200 30,323,802 1,815.80 16.63 729,200 325,300
HAH 59.3 57.7 59.6 59.9 57.7 -1,600 -2.70% 1,558,900 9,743,292 583.43 11.41 162,400 153,160
ILB 22.75 22.7 22.75 22.75 22.6 -50 -0.22% 27,400 867,128 51.92 6.89 0 4,200
NCT 96.3 96.1 96.7 97 95.4 -200 -0.21% 24,800 2,514,527 150.57 10.47 2,500 7,000
PDN 111.6 112.4 112 114.9 112 +800 +0.72% 1,400 4,163,735 249.33 12.90 0 0
QNP 31.85 31.85 31.85 31.85 31.85 0 0.00% 200 1,287,057 77.07 10.04 0 0
SCS 55.2 54.5 55.8 55.8 54.4 -700 -1.27% 227,400 5,563,196 333.13 8.32 28,800 20,200
SFI 27.5 27.5 27.5 27.5 27.5 0 0.00% 7,900 668,581 40.03 7.98 7,800 0
SGN 60.5 57 60.5 60.5 57 -3,500 -5.79% 21,000 1,909,420 114.34 7.84 0 300
STG 39.5 0 0 0.00% - 3,881,008 232.40 - 0 0
TCL 35.25 34.85 35.25 35.3 34.8 -400 -1.13% 39,200 1,051,021 62.94 8.57 600 0
TMS 41.5 0 0 0.00% - 7,027,458 420.81 - 0 0
VNL 21 20.9 21 21 20.9 -100 -0.48% 2,400 295,536 17.70 6.64 2,000 0
VSC 22.1 21.6 22.3 22.45 21.6 -500 -2.26% 5,738,300 8,086,400 484.22 15.51 1,071,600 24,800
VTP 113.7 110 113.7 113.7 110 -3,700 -3.25% 937,300 13,396,135 802.16 46.41 10,800 80,700
TCO 9 9.29 8.9 9.35 8.9 +290 +3.22% 349,300 290,969 17.42 13.68 0 0
VNS 9.33 9.35 9.32 9.64 9.2 +20 +0.21% 700 634,483 37.99 7.61 0 0
ACB 23.6 23.45 23.65 23.7 23.45 -150 -0.64% 14,043,600 120,454,597 7,212.85 6.39 160,100 4,561,500
BID 53 51.5 53 53.3 51.5 -1,500 -2.83% 9,817,200 361,600,139 21,652.70 16.07 1,099,370 351,700
CTG 39.6 38.6 39.65 39.7 38.6 -1,000 -2.53% 16,072,100 299,804,063 17,952.34 8.18 79,300 2,413,450
EIB 21.45 21 21.6 21.6 21 -450 -2.10% 4,545,000 39,117,133 2,342.34 11.76 114,500 230,000
EVF 12 11.7 12.1 12.25 11.7 -300 -2.50% 4,027,000 8,898,620 532.85 16.62 75,000 391,800
HDB 27.55 27.55 27.55 27.9 27.25 0 0.00% 17,052,600 137,895,363 8,257.21 7.50 2,448,210 1,292,330
KLB 15.05 14.95 15 15.15 14.8 -100 -0.66% 386,900 - - 6.09 99,900 1,300
LPB 42.2 41 42.8 42.8 41 -1,200 -2.84% 1,331,700 122,478,566 7,334.05 12.60 81,300 159,400
MBB 27.8 27.05 27.85 27.9 27.05 -750 -2.70% 25,285,900 217,887,748 13,047.17 7.26 6,551,350 3,589,920
MSB 12.2 12.1 12.2 12.25 12.1 -100 -0.82% 2,506,600 37,752,000 2,260.60 5.70 12,100 390,200
NAB 14.1 14.1 14.1 14.15 13.95 0 0.00% 1,489,800 19,352,963 1,158.86 5.22 15,000 534,160
OCB 11.75 11.7 11.8 11.8 11.65 -50 -0.43% 1,118,800 28,849,733 1,727.53 9.16 13,100 59,800
SHB 15.8 15.65 15.8 15.85 15.65 -150 -0.95% 46,304,700 71,891,465 4,304.88 6.79 67,400 355,750
SSB 17 16.8 16.95 17 16.8 -200 -1.18% 2,233,600 47,796,000 2,862.04 10.19 32,500 126,300
STB 63.8 62.3 63.8 65 62.3 -1,500 -2.35% 10,907,100 117,448,939 7,032.87 11.64 1,824,500 3,145,100
TCB 34.55 34.85 34.95 35.1 34.75 +300 +0.87% 10,700,200 246,955,478 14,787.75 11.43 756,900 158,500
TPB 17.4 17.1 17.4 17.55 17.1 -300 -1.72% 5,380,800 45,177,451 2,705.24 7.44 960,200 918,140
VAB 11.3 11.2 11.4 11.5 11.15 -100 -0.88% 514,100 9,143,240 547.50 6.97 0 28,700
VCB 70.8 68.4 70.7 70.8 68.4 -2,400 -3.39% 11,688,700 571,528,176 34,223.24 12.28 968,450 3,719,040
VIB 17.4 17.15 17.45 17.5 17.15 -250 -1.44% 3,831,400 58,378,698 3,495.73 7.19 428,100 756,400
VPB 27.75 27.4 28 28.05 27.4 -350 -1.26% 9,669,100 217,389,507 13,017.34 13.78 86,200 1,758,000
AGR 16.25 16.15 16.25 16.35 15.95 -100 -0.62% 530,200 3,687,235 220.79 25.76 100 31,700
APG 10.4 10.4 10.45 10.45 10.2 0 0.00% 45,300 2,325,668 139.26 - 200 300
BSI 39.3 38.6 39.3 39.35 38.6 -700 -1.78% 378,500 9,471,125 567.13 20.84 200 40,500
CTS 31.9 31.1 31.9 32 31.1 -800 -2.51% 555,400 6,614,766 396.09 20.01 18,600 33,600
DSC 14.9 14.85 14.9 14.9 14.6 -50 -0.34% 15,500 3,558,973 213.11 17.21 0 0
DSE 24.35 24 24.35 24.4 24 -350 -1.44% 211,100 8,222,400 492.36 43.17 300 41,900
FTS 33.2 32.6 33.35 33.35 32.6 -600 -1.81% 649,500 10,970,213 656.90 17.44 900 11,230
HCM＊ 23.7 23.15 23.8 23.8 23.15 -550 -2.32% 7,571,500 25,000,997 1,497.07 14.14 303,300 656,200
ORS 14.25 13.9 14.25 14.3 13.75 -350 -2.46% 2,805,300 4,670,396 279.66 12.25 100 15,600
SSI 31.55 31 31.7 31.9 31 -550 -1.74% 15,197,700 77,224,030 4,624.19 19.95 742,500 1,916,330
TCI 9 8.99 9 9 8.97 -10 -0.11% 79,700 1,039,432 62.24 18.31 0 0
TCX 55.8 55.8 55.8 55.9 55.2 0 0.00% 1,372,000 116,072,818 6,950.47 6.40 589,900 449,990
TVB 8 8 8 8 7.95 0 0.00% 51,100 896,776 53.70 7.11 0 700
TVS 15 15.2 15.25 15.3 14.8 +200 +1.33% 254,900 3,411,487 204.28 9.03 200,000 1,100
VCI 36.75 36.1 36.75 36.85 36.1 -650 -1.77% 7,685,400 30,688,610 1,837.64 23.44 156,960 300,400
VCK 45.2 44.65 45.6 45.6 44.65 -550 -1.22% 1,885,500 67,949,518 4,068.83 7.52 5,400 21,100
VDS 18.7 18 18.7 18.8 18 -700 -3.74% 948,900 4,896,000 293.17 14.80 251,200 80,600
VIX 22.6 22.2 22.8 22.8 22.1 -400 -1.77% 20,586,500 33,997,743 2,035.79 32.79 326,360 531,400
VND 18.55 18.2 18.6 18.7 18.2 -350 -1.89% 6,963,300 27,705,858 1,659.03 16.12 34,100 1,202,700
VPX 28 27.95 28.05 28.05 27.7 -50 -0.18% 270,800 - - 43.00 0 29,700
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
FIT 4.64 4.61 4.68 4.71 4.61 -30 -0.65% 401,200 1,567,091 93.84 13.13 0 0
E1VFVN30 35.7 35.29 35.69 35.69 35.06 -410 -1.15% 333,000 - - - 118,100 281,100
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 12.3 12.3 12.3 12.3 -100 -0.81% 16,400 - - - 0 0
FUCVREIT 7.65 8 8 8 8 +350 +4.58% 500 - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.83 14.69 14.83 14.83 14.61 -140 -0.94% 2,500 - - - 200 200
FUEFCV50 15.31 15.25 15.31 15.5 15.16 -60 -0.39% 5,600 - - - 0 0
FUEIP100 13 12.99 13 13 12.99 -10 -0.08% 200 - - - 0 100
FUEKIV30 13.45 13.51 13.4 13.55 13.4 +60 +0.45% 1,500 - - - 1,200 1,100
FUEKIVFS 17.85 17.86 17.64 17.86 17.64 +10 +0.06% 900 - - - 800 0
FUEKIVND 14.82 0 0 0.00% - - - - 0 0
FUEMAV30 24.28 24.24 24.2 24.24 24.15 -40 -0.16% 1,200 - - - 500 800
FUEMAVND 16.93 16.85 16.93 16.93 16.78 -80 -0.47% 1,000 - - - 0 0
FUESSV30 25.71 25.8 25.7 25.8 25.49 +90 +0.35% 17,200 - - - 1,500 1,000
FUESSV50 30.2 30.1 30.2 30.2 28.9 -100 -0.33% 7,100 - - - 500 0
FUESSVFL 30.8 30.71 30.92 30.92 30.69 -90 -0.29% 16,500 - - - 700 0
FUETCC50 14.45 14.64 14.45 14.64 14.26 +190 +1.31% 15,100 - - - 200 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 40.01 39.73 40.01 40.23 39.73 -280 -0.70% 125,100 - - - 14,750 20,400
FUEVN100 27.47 27.5 27.48 27.89 27.2 +30 +0.11% 33,800 - - - 700 10
BIC 26.25 26.75 27.3 27.45 26.5 +500 +1.9% 325,600 3,137,157 187.85 6.29 0 79,950
BMI 19.9 19.9 20.65 20.65 19.85 0 0.00% 1,952,300 2,995,898 179.40 12.72 154,600 131,340
BVH 82 79.5 81.4 82.7 79.1 -2,500 -3.05% 973,400 59,014,660 3,533.81 27.96 271,100 147,160
MIG 19.75 19.6 20.15 20.15 19.2 -150 -0.76% 742,500 3,948,094 236.41 15.14 363,400 132,200
PGI 19.65 19.65 19.65 19.65 19.65 0 0.00% 600 2,179,122 130.49 9.38 0 0
BCE 11.65 11.7 11.55 11.7 11.35 +50 +0.43% 40,500 409,500 24.52 5.49 100 0
C47 9.6 9.59 9.6 9.6 9.5 -10 -0.10% 7,500 348,522 20.87 88.80 0 0
CII 18.4 18.1 18.5 18.85 18.1 -300 -1.63% 12,169,400 12,162,934 728.32 25.03 301,400 2,551,700
CTI 25.65 24.65 25.7 25.8 24.65 -1,000 -3.90% 696,300 1,552,950 92.99 13.63 6,500 183,800
CTR 99 94.8 98.2 98.6 94.8 -4,200 -4.24% 1,357,800 10,843,781 649.33 20.15 30,340 114,900
DPG 45.8 44.7 46.6 46.6 44.6 -1,100 -2.40% 512,800 4,505,717 269.80 12.58 12,000 55,000
HAS 8.1 8.1 7.9 8.1 7.9 0 0.00% 200 63,180 3.78 - 0 0
HTI 26.25 26.05 26.45 26.45 26 -200 -0.76% 54,400 649,927 38.92 10.57 6,400 0
HUB 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 5,500 444,570 26.62 6.19 0 0
LCG 10.5 10.35 10.6 10.65 10.35 -150 -1.43% 1,737,200 2,138,332 128.04 17.16 0 131,100
LGC 59 0 0 0.00% - 12,515,688 749.44 - 0 0
MDG 41.25 0 0 0.00% - 425,897 25.50 - 0 0
NHA 15.05 15 15.15 15.3 15 -50 -0.33% 125,300 728,876 43.65 10.22 3,400 7,900
PC1 26.15 25.65 26.25 26.7 25.65 -500 -1.91% 4,800,700 10,549,469 631.70 21.79 813,300 593,700
PTC 6.75 6.89 6.99 6.99 6.89 +140 +2.07% 7,200 221,800 13.28 11.46 0 0
VCG 19.2 18.9 19.25 19.25 18.9 -300 -1.56% 4,663,100 12,218,252 731.63 12.21 24,400 603,260
VNE 5.4 5.38 5.54 5.54 5.35 -20 -0.37% 53,000 441,457 26.43 - 0 1,200
CCC 10.7 10.65 10.65 10.7 10.65 -50 -0.47% 6,700 437,236 26.18 10.14 0 0
CDC 24.9 24.8 24.8 24.95 24.7 -100 -0.40% 148,400 1,308,762 78.37 22.67 300 800
CIG 8.44 8.4 8.4 8.4 8.21 -40 -0.47% 15,100 428,736 25.67 4.86 0 0
CTD 86 83.8 86.2 86.2 83.8 -2,200 -2.56% 770,200 8,499,835 508.97 18.38 23,890 3,910
DC4 10.1 10.3 10.1 10.5 10.1 +200 +1.98% 443,700 1,011,828 60.59 4.93 8,200 27,000
HU1 6.42 6.4 6.4 6.4 6.4 -20 -0.31% 300 64,000 3.83 16.62 0 0
PHC 4.81 4.78 4.77 4.81 4.76 -30 -0.62% 59,600 242,260 14.51 49.79 0 0
SC5 16 15.6 15.6 15.6 15.6 -400 -2.50% 100 233,743 14.00 6.31 0 0
THG 45 45 45.1 45.1 44.85 0 0.00% 23,400 1,400,846 83.88 8.76 0 200
TSA 15 14.85 15 15 14.8 -150 -1.00% 118,300 600,311 35.95 22.23 0 0
FCN 14.5 14.25 14.6 14.8 14.2 -250 -1.72% 502,600 2,243,506 134.34 241.53 0 6,400
HHV 12.5 12.4 12.65 12.65 12.35 -100 -0.80% 3,506,300 6,168,169 369.35 12.10 15,900 436,500
HVH 13 12.9 13 13 12.8 -100 -0.77% 61,900 819,012 49.04 17.36 0 1,600
REE 62.6 62.1 62.9 62.9 62.1 -500 -0.80% 415,900 33,636,970 2,014.19 14.66 0 0
SRF 7.65 7.69 7.69 7.69 7.5 +40 +0.52% 6,600 259,820 15.56 147.88 0 0
BMC 16 15.6 16.05 16.05 15.6 -400 -2.50% 72,100 193,325 11.58 8.41 0 0
DHA 57.9 57 57.8 57.9 56 -900 -1.55% 92,500 839,101 50.25 16.23 3,500 7,000
DHM 6.09 6.07 6.08 6.08 6.07 -20 -0.33% 17,200 209,632 12.55 68.98 0 0
FCM 3.7 3.69 3.72 3.75 3.69 -10 -0.27% 69,800 170,576 10.21 119.03 3,600 1,000
KSB 18.1 17.6 18.1 18.1 17.6 -500 -2.76% 1,059,000 2,014,209 120.61 36.90 0 285,900
NNC 55.9 54.6 55.9 55.9 54.3 -1,300 -2.33% 40,600 1,196,832 71.67 20.78 600 6,700
PVD 33.5 33.55 33.65 34.35 32.8 +50 +0.15% 11,011,500 18,649,774 1,116.75 33.55 2,836,900 751,400
TNT 8.55 8.5 8.3 8.5 8.22 -50 -0.58% 12,000 433,500 25.96 1,214.29 0 0
DAH 3.54 3.6 3.55 3.73 3.32 +60 +1.69% 41,100 303,120 18.15 44.44 0 0
DSN 41.5 41.5 41.35 41.85 41.35 0 0.00% 8,600 501,445 30.03 6.37 100 0
NVT 7.3 0 0 0.00% - 660,650 39.56 - 0 0
TCT 19.9 19.95 19.95 19.95 19.95 +50 +0.25% 200 255,121 15.28 23.58 0 0
VNG 7.1 0 0 0.00% - 690,664 41.36 - 0 0
SVT 11.2 11.2 11.2 11.2 11.2 0 0.00% 8,200 193,883 11.61 7.03 0 0
TNH 12 12 12 12.15 11.95 0 0.00% 114,700 19,895,993 1,191.38 34.68 26,800 37,300
HID 5.4 5.18 5.45 5.49 5.18 -220 -4.07% 472,400 397,598 23.81 72.96 10,800 18,900
TV2 38.5 37.5 39 39.45 37.5 -1,000 -2.60% 998,800 2,532,231 151.63 39.14 108,100 68,300
ADG 8.8 8.7 8.8 8.8 8.5 -100 -1.14% 17,100 186,011 11.14 10.46 0 0
BWE 44.15 43.65 44.05 44.25 43.65 -500 -1.13% 224,100 9,599,885 574.84 18.10 1,700 50,740
CLW 40 0 0 0.00% - 520,000 31.14 - 0 0
TDW 45.7 46 45.6 46.5 45.6 +300 +0.66% 4,000 391,000 23.41 6.97 200 0
VSI 25 24 25 25 24 -1,000 -4.00% 3,200 316,800 18.97 13.85 0 0
ABR 12.85 12.35 12.75 12.8 12.35 -500 -3.89% 1,300 247,000 14.79 12.51 0 0
TDM 56.8 57.9 56.8 57.9 56.8 +1,100 +1.94% 10,300 6,369,000 381.38 33.26 9,800 1,000
VPL 85.5 86 85.5 89.9 83.7 +500 +0.58% 915,000 154,223,832 9,234.96 56.88 39,600 144,600
ABS 2.82 2.85 2.83 2.88 2.82 +30 +1.06% 91,100 228,000 13.65 95.00 0 0
AFX 10.7 10.65 10.5 10.8 10.5 -50 -0.47% 112,100 - - 13.31 0 0
BKG 2.79 2.79 2.8 2.8 2.78 0 0.00% 16,900 199,789 11.96 13.41 0 0
CMV 7.87 7.9 7.9 7.9 7.9 +30 +0.38% 300 143,431 8.59 13.91 0 0
CRC 9.22 8.9 9.18 9.26 8.9 -320 -3.47% 973,400 608,759 36.45 6.99 25,800 103,400
DGW 56 53.5 55.7 57.9 53.5 -2,500 -4.46% 4,974,100 11,832,525 708.53 26.71 660,300 997,330
DXV 3.8 3.88 3.97 3.98 3.88 +80 +2.11% 3,000 38,412 2.30 - 0 0
EVG 7.71 7.7 7.77 7.86 7.68 -10 -0.13% 648,200 1,657,424 99.25 52.74 23,900 8,800
JVC 5.65 5.6 5.65 5.8 5.6 -50 -0.88% 56,800 630,001 37.72 15.60 200 11,740
NO1 6.02 6.01 6 6.13 6 -10 -0.17% 28,600 144,240 8.64 8.00 0 0
PET 36.95 34.4 37 37 34.4 -2,550 -6.90% 3,235,100 3,671,241 219.83 25.88 0 0
PIT 7.3 7.5 7.6 7.7 7.5 +200 +2.74% 23,900 106,577 6.38 37.31 0 0
SMA 8.2 0 0 0.00% - 166,893 9.99 - 0 0
SVD 4.19 0 0 0.00% - 115,669 6.93 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TNI 5.05 5 5.03 5.03 4.92 -50 -0.99% 18,100 262,500 15.72 - 0 0
TSC 2.87 2.86 2.87 2.88 2.85 -10 -0.35% 127,300 563,017 33.71 572.00 0 0
VPG 5 4.95 5 5 4.91 -50 -1.00% 120,000 437,658 26.21 4.67 0 0
CTF 19.25 19.6 19.8 19.8 19.3 +350 +1.82% 321,400 1,874,816 112.26 37.76 4,000 800
HAX 11.9 11.75 12.1 12.15 11.6 -150 -1.26% 892,700 1,262,416 75.59 10.10 154,700 99,220
HHS 11.4 11.2 11.4 11.55 11.2 -200 -1.75% 1,563,000 4,838,243 289.72 11.22 112,600 197,900
HTL 22.35 22.6 22.35 22.6 22.3 +250 +1.12% 1,300 271,200 16.24 11.72 0 300
SVC 20 20.2 20.1 20.5 20.1 +200 +1% 8,100 1,884,221 112.83 13.51 0 5,000
TCH 15.4 15.4 15.55 15.65 15.3 0 0.00% 4,279,100 14,046,482 841.11 12.03 147,000 214,900
AST 72.4 72 71 73.9 71 -400 -0.55% 12,900 3,240,000 194.01 22.65 10,500 0
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
FRT 174.9 170 175.1 175.1 169.5 -4,900 -2.80% 867,600 28,951,303 1,733.61 74.14 243,600 162,800
MWG 91.8 90.2 91.7 91.8 90.2 -1,600 -1.74% 5,643,400 132,454,800 7,931.43 35.43 1,371,000 652,000
PNC 29.6 30 30.95 30.95 30 +400 +1.35% 200 323,981 19.40 31.71 0 0
ST8 4.46 4.37 4.42 4.46 4.35 -90 -2.02% 95,700 112,400 6.73 5.08 0 0
ASP 4.79 4.84 4.8 4.84 4.8 +50 +1.04% 56,800 180,723 10.82 25.34 0 0
COM 34 0 0 0.00% - 480,101 28.75 - 0 0
PLX 60 57.4 60 60.7 57.4 -2,600 -4.33% 7,237,200 72,931,994 4,367.19 32.48 866,100 765,400
SFC 18.5 0 0 0.00% - 208,892 12.51 - 0 0
YEG 12.6 12.3 12.65 12.75 12.3 -300 -2.38% 1,373,100 2,359,165 141.27 13.40 23,500 131,800
CMG 37 35.6 36.95 36.95 35.6 -1,400 -3.78% 649,900 8,291,272 496.48 24.93 5,800 66,100
ELC 23.95 23.45 24 24 23.25 -500 -2.09% 962,100 2,581,230 154.56 20.39 11,400 40,400
FPT 101.9 99 101.2 101.9 99 -2,900 -2.85% 18,088,600 168,647,205 10,098.64 20.02 1,514,290 9,751,440
ICT 17.95 17.9 17.95 18 17.9 -50 -0.28% 67,500 576,112 34.50 18.53 0 0
ITD 15.8 16.85 16 16.9 16 +1,050 +6.65% 1,029,200 441,012 26.41 9.15 6,600 4,300
SGT 16.25 16.2 15.85 16.5 15.85 -50 -0.31% 51,200 2,397,652 143.57 18.43 0 0
DBD 54.1 53 54.1 54.1 53 -1,100 -2.03% 57,500 5,007,931 299.88 20.95 20,000 0
DBT 10.5 10.4 10.4 10.4 10.2 -100 -0.95% 6,200 213,519 12.79 13.47 0 0
DCL 57.4 57.8 58 58 57.1 +400 +0.7% 275,000 4,221,772 252.80 78.85 0 0
DHG 103.9 103.1 104.2 104.2 103.1 -800 -0.77% 4,800 13,479,920 807.18 17.89 0 300
DMC 61.4 61.2 61.2 61.2 61.2 -200 -0.33% 100 2,125,321 127.26 12.33 0 0
IMP 54.1 54.2 54.1 54.3 54.1 +100 +0.18% 14,600 8,347,286 499.84 28.05 6,800 500
OPC 22.3 22.3 22.3 22.3 22.3 0 0.00% 1,300 1,428,335 85.53 15.69 0 600
SPM 9.94 10.2 10.2 10.2 10.2 +260 +2.62% 100 140,454 8.41 30.45 0 0
TRA 72.1 71.5 71.5 72.5 71 -600 -0.83% 5,300 2,963,714 177.47 14.33 0 800
VDP 47.85 47.8 47.8 47.8 47.8 -50 -0.10% 100 1,055,586 63.21 14.70 0 0
VMD 15.95 15.9 16 16 15.9 -50 -0.31% 6,100 245,500 14.70 10.97 0 500
ADP 23.4 23.5 23.4 23.5 23.35 +100 +0.43% 6,300 541,436 32.42 6.35 0 0
CSV 30.25 30.5 30.55 31.35 29.8 +250 +0.83% 1,162,500 3,370,247 201.81 15.48 167,900 71,000
DGC 68.7 67.7 69 69.3 67.5 -1,000 -1.46% 1,776,500 25,710,999 1,539.58 9.16 13,340 148,200
LIX 38.6 38.5 39.2 39.3 38.5 -100 -0.26% 61,100 2,494,800 149.39 13.78 500 0
VFG 54.5 54.7 54.5 55.2 54 +200 +0.37% 5,200 2,281,680 136.63 5.39 300 0
VPS 9.1 9.11 9.11 9.28 9.1 +10 +0.11% 8,900 222,838 13.34 9.31 0 4,300
L10 25.85 0 0 0.00% - 253,072 15.15 - 0 0
LM8 13.2 0 0 0.00% - 123,931 7.42 - 0 0
SBG 12.95 12.8 13 13 12.65 -150 -1.16% 96,500 640,000 38.32 11.86 0 28,000
VVS 86.1 91.3 86.1 91.5 86.1 +5,200 +6.04% 184,200 1,965,233 117.68 28.72 33,500 7,000
SHA 3.97 3.94 3.97 3.97 3.85 -30 -0.76% 3,300 131,780 7.89 9.75 0 0
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 500 154,687 9.26 7.11 0 0
CSM 12.9 12.9 13.05 13.05 12.85 0 0.00% 95,800 1,336,766 80.05 29.79 0 0
DRC 15.8 15.5 15.85 15.9 15.35 -300 -1.90% 274,400 2,393,654 143.33 7.95 0 0
GVR 41.7 40 41.7 41.7 40 -1,700 -4.08% 6,209,000 160,000,000 9,580.84 47.00 1,352,300 352,100
SRC 47 47.5 47 48 47 +500 +1.06% 1,200 1,333,010 79.82 8.79 0 0
LSS 9.7 9.72 9.72 9.74 9.66 +20 +0.21% 145,600 833,409 49.90 7.18 0 0
SBT 23.9 23.9 23.9 23.9 23.7 0 0.00% 393,300 20,437,191 1,223.78 28.73 7,400 3,900
ANT 39.2 38.5 39 39 38.5 -700 -1.79% 21,300 - - 9.69 0 0
BHN 32.5 32 32.5 32.5 32 -500 -1.54% 2,400 7,417,600 444.17 20.01 100 200
DBC 29 28.4 29.4 29.65 28.4 -600 -2.07% 9,521,800 10,930,213 654.50 10.81 76,200 550,200
KDC 52.7 52.5 52.3 52.6 52 -200 -0.38% 327,700 15,214,832 911.07 377.70 38,600 13,500
LAF 18.3 18.85 18.4 18.85 18.25 +550 +3.01% 2,700 287,048 17.19 7.37 0 0
MCH 157.2 154.6 157.2 158 154.6 -2,600 -1.65% 114,100 - - 14.26 610 34,000
MCM 27.45 27.2 27.45 27.45 27.2 -250 -0.91% 13,200 2,992,000 179.16 15.12 0 0
MSN 82.7 79.4 82.8 82.9 79.4 -3,300 -3.99% 10,434,400 120,727,059 7,229.17 59.03 844,940 1,603,000
NAF 40.25 41.55 40.25 42 40 +1,300 +3.23% 768,100 294,337 17.62 19.89 198,900 35,600
PAN 31.4 30.95 31.4 31.5 30.5 -450 -1.43% 714,800 6,465,293 387.14 11.45 38,000 108,600
SAB 51.7 50.1 52.2 52.2 50 -1,600 -3.09% 1,682,000 64,256,375 3,847.69 15.22 233,680 67,200
SMB 39.5 39.3 39.3 39.5 39.1 -200 -0.51% 13,900 1,172,973 70.24 7.60 1,900 4,300
VCF 304.8 300 300 300 300 -4,800 -1.57% 100 7,973,741 477.47 17.86 0 0
VNM 72 69.1 71.9 72.2 69.1 -2,900 -4.03% 8,057,000 144,415,921 8,647.66 17.18 947,130 906,100
BSR 24.05 24.4 24.55 25.15 24.15 +350 +1.46% 24,530,700 122,178,112 7,316.05 120.20 3,340,600 1,440,650
ACC 12.75 12.7 12 12.75 12 -50 -0.39% 51,600 1,333,500 79.85 25.50 0 0
HT1 15.7 15.55 15.7 15.7 15.25 -150 -0.96% 592,100 5,933,723 355.31 98.42 36,500 18,200
HVX 2.48 2.44 2.48 2.48 2.32 -40 -1.61% 30,800 101,322 6.07 - 100 1,500
AAT 3.34 3.31 3.34 3.34 3.29 -30 -0.90% 16,300 234,411 14.04 - 0 0
ADS 8.6 8.44 8.6 8.66 8.44 -160 -1.86% 69,900 644,771 38.61 12.65 3,000 4,200
EVE 10.6 10.7 10.25 10.95 10.25 +100 +0.94% 54,000 449,184 26.90 - 1,400 7,000
GIL 14.75 14.85 14.75 15.25 14.75 +100 +0.68% 542,000 1,508,704 90.34 39.71 31,800 6,600
HTG 43.25 43.7 43.25 43.75 43.1 +450 +1.04% 8,600 1,573,318 94.21 6.59 0 0
KMR 2.89 2.9 2.92 2.93 2.89 +10 +0.35% 118,600 164,946 9.88 28.16 0 0
MSH 38.6 40.5 38.6 41.3 38.6 +1,900 +4.92% 2,713,300 4,557,101 272.88 7.36 529,900 174,800
STK 16.1 15.9 15.85 16.15 15.85 -200 -1.24% 13,200 2,227,958 133.41 122.31 0 0
TCM 27.65 27.35 27.5 27.65 26.9 -300 -1.08% 1,724,900 3,064,260 183.49 10.73 7,200 32,000
TVT 15.8 15.8 15.95 15.95 15.6 0 0.00% 9,700 331,800 19.87 14.38 0 0
C32 11.75 11.7 11.5 11.85 11.5 -50 -0.43% 46,600 351,682 21.06 21.63 0 2,700
LBM 34.9 34.4 34.55 34.55 33.8 -500 -1.43% 59,600 1,376,000 82.40 16.69 1,500 1,200
TLD 8.44 8.41 8.43 8.45 8.38 -30 -0.36% 126,900 653,805 39.15 46.46 0 0
PNJ 119.7 116.2 119.9 120 114.4 -3,500 -2.92% 2,863,500 39,641,526 2,373.74 20.34 546,150 1,149,100
SBV 7.88 7.88 8 8 7.51 0 0.00% 300 226,078 13.54 - 0 0
TLG 55 52.6 55 55 52.6 -2,400 -4.36% 520,700 5,077,391 304.04 10.94 97,800 289,970
YBM 10.75 10.4 10.85 10.85 10.4 -350 -3.26% 5,200 185,896 11.13 11.16 0 0
CVT 27.35 27.35 28.45 28.45 25.5 0 0.00% 700 1,003,496 60.09 16.78 0 0
GMH 7.91 0 0 0.00% - 130,515 7.82 - 0 0
RYG 10.65 10.5 10.65 10.7 10.5 -150 -1.41% 47,100 472,500 28.29 7.00 0 0
TCR 3.32 3.49 3.09 3.49 3.09 +170 +5.12% 11,800 36,176 2.17 - 0 0
VGC 57.9 56.9 56.6 58.1 56.1 -1,000 -1.73% 2,469,200 25,511,115 1,527.61 23.09 421,200 127,800
CLC 55.4 58.6 53 58.6 53 +3,200 +5.78% 1,400 1,535,764 91.96 11.36 0 0
DTL 12.3 12.1 12.3 12.3 12.1 -200 -1.63% 2,900 733,635 43.93 172.86 0 0
HMC 11.3 11.35 11.2 11.4 11.2 +50 +0.44% 35,100 309,855 18.55 12.11 0 0
HPG 28.3 27.55 28.3 28.35 27.55 -750 -2.65% 32,887,100 211,459,084 12,662.22 15.73 7,017,880 4,913,480
HSG 16.5 16.15 16.55 16.55 16.15 -350 -2.12% 1,933,900 10,028,864 600.53 14.20 1,800 135,300
NKG 15.55 15.3 15.65 15.7 15.3 -250 -1.61% 3,230,900 6,847,834 410.05 10.67 1,500 199,600
SHI 14.2 14.25 14.05 14.35 14.05 +50 +0.35% 494,200 2,421,781 145.02 29.94 31,000 0
SMC 13.65 13.4 14 14 13.35 -250 -1.83% 317,900 986,332 59.06 33.75 41,500 109,400
TLH 5.2 5.16 5.29 5.29 5.1 -40 -0.77% 130,300 579,571 34.70 - 0 0
VCA 8.2 8.19 8.2 8.2 8.19 -10 -0.12% 1,200 124,384 7.45 120.44 0 0
DQC 10.2 10 10 10 9.98 -200 -1.96% 2,100 275,581 16.50 - 0 0
RAL 92.6 92.3 91.6 92.3 91.6 -300 -0.32% 2,400 2,173,427 130.15 3.66 0 1,700
GEE 182 175 183 183 172.7 -7,000 -3.85% 319,300 64,049,992 3,835.33 1,005.75 1,150 29,300
GEX 37.1 36.5 37.2 37.2 35.8 -600 -1.62% 5,524,100 31,369,187 1,878.39 19.11 609,930 1,291,400
PAC 24.2 23.45 24.5 24.5 23.45 -750 -3.10% 217,900 1,634,637 97.88 9.56 5,900 54,800
SAM 7.15 7.1 7.36 7.36 7.1 -50 -0.70% 277,600 2,697,723 161.54 32.27 100 1,400
TYA 18.8 19 18.9 19.25 18.8 +200 +1.06% 37,500 116,383 6.97 7.75 200 0
VTB 15.8 15.8 15.8 16 14.7 0 0.00% 7,400 170,711 10.22 14.79 200 200
DHC 38 37.5 38 38.65 37.5 -500 -1.32% 702,000 3,018,489 180.75 12.72 140,800 7,200
HAP 7.31 7.39 7.3 7.4 7.3 +80 +1.09% 35,600 819,864 49.09 8.07 600 0
HHP 13.3 13.35 13.3 13.45 13.1 +50 +0.38% 969,100 1,155,500 69.19 67.77 44,700 33,900
VID 5 4.9 4.99 4.99 4.9 -100 -2.00% 1,200 200,097 11.98 28.82 0 0
BFC 49.4 52.8 49.45 52.8 49.45 +3,400 +6.88% 798,200 3,018,470 180.75 9.40 16,300 0
DCM 38.3 38.6 38.6 39.15 38.5 +300 +0.78% 7,036,500 20,434,840 1,223.64 16.12 522,200 647,400
DPM 25 25 25.35 25.75 25 0 0.00% 10,423,200 16,998,126 1,017.85 23.19 1,716,300 579,150
SFG 10.25 10 10 10 10 -250 -2.44% 1,100 478,973 28.68 18.66 0 0
VAF 20 20 20.3 20.3 20 0 0.00% 2,100 753,307 45.11 12.37 0 0
AAA 8.04 7.99 8.05 8.16 7.99 -50 -0.62% 1,914,300 3,146,004 188.38 8.29 30,700 281,200
APH 6.24 6.23 6.26 6.27 6.22 -10 -0.16% 187,900 1,519,399 90.98 12.77 100 5,000
BMP 157.5 156.6 160 160 156.5 -900 -0.57% 125,300 12,819,423 767.63 12.94 17,100 99,000
DTT 17.05 17.95 18 18 17.95 +900 +5.28% 300 146,325 8.76 12.81 0 0
HCD 7.8 7.73 7.78 7.8 7.7 -70 -0.90% 49,600 285,692 17.11 9.46 0 0
HII 5.25 5.2 5.25 5.25 5.1 -50 -0.95% 222,100 383,048 22.94 123.81 13,000 5,900
NHH 11 10.9 11 11 10.9 -100 -0.91% 79,500 1,231,308 73.73 9.24 0 3,200
PLP 5.51 5.4 5.36 5.41 5.13 -110 -2.00% 145,300 539,999 32.34 42.86 8,200 4,200
TDP 32.4 33.9 32 34.1 31.9 +1,500 +4.63% 277,000 2,990,734 179.09 31.19 41,800 20,200
TPC 13 13.45 12.7 13.5 12.7 +450 +3.46% 40,300 226,188 13.54 25.43 0 0
MCP 27.5 27.6 27.5 27.6 27.3 +100 +0.36% 12,300 548,368 32.84 16.56 0 0
SVI 35.5 37.9 37.95 37.95 37.8 +2,400 +6.76% 9,500 486,349 29.12 6.40 0 100
ACG 36.6 36.95 36 37.5 36 +350 +0.96% 13,400 5,571,615 333.63 13.27 0 900
DLG 3.19 3.12 3.11 3.27 3.1 -70 -2.19% 2,837,800 933,846 55.92 4.49 304,600 155,100
GDT 19.75 19.65 19.8 19.9 19.65 -100 -0.51% 17,900 484,376 29.00 9.07 100 0
GTA 9.3 0 0 0.00% - 91,419 5.47 - 0 0
NHT 10.95 0 0 0.00% - 262,840 15.74 - 0 0
PTB 55.1 53.4 55.1 55.1 53.3 -1,700 -3.09% 107,000 3,574,511 214.04 9.69 7,700 7,800
SAV 13.7 13.9 14 14 13.45 +200 +1.46% 8,000 344,639 20.64 5.97 0 0
TTF 3.06 3 3.07 3.08 3 -60 -1.96% 1,191,600 1,233,594 73.87 200.00 0 149,900
TMT 12.05 11.8 12 12 11.3 -250 -2.07% 27,600 435,160 26.06 - 0 0
CNG 26.85 26.15 26.3 26.5 26 -700 -2.61% 50,200 917,847 54.96 11.88 0 19,410
GAS 115.8 112 115.8 116.8 112 -3,800 -3.28% 2,555,300 270,250,373 16,182.66 25.72 707,150 254,400
PGC 14.75 14.45 14.8 14.8 14.3 -300 -2.03% 37,300 871,903 52.21 10.20 0 8,700
PGD 24.7 24.3 24.7 24.7 23.75 -400 -1.62% 6,500 2,405,635 144.05 10.27 400 5,400
PMG 8.19 8.18 8.19 8.19 7.83 -10 -0.12% 2,600 379,031 22.70 15.29 0 0
TDG 2.83 2.81 2.81 2.81 2.76 -20 -0.71% 33,700 68,033 4.07 9.93 0 0
GEG 15.15 15 15.15 15.3 15 -150 -0.99% 484,500 6,337,626 379.50 86.21 2,000 0
KHP 11.85 11.8 11.8 11.8 11.7 -50 -0.42% 17,700 712,446 42.66 12.33 0 0
TBC 36.2 35.25 35.25 35.3 35.25 -950 -2.62% 1,800 2,238,375 134.03 12.57 0 0
BTP 8.27 8.18 8.4 8.4 8.18 -90 -1.09% 42,900 494,772 29.63 11.55 2,000 300
CHP 27.3 26.5 27.55 27.55 26.5 -800 -2.93% 137,100 4,177,939 250.18 12.41 0 126,300
DRL 45.95 45.95 46 46 45.85 0 0.00% 8,400 436,525 26.14 10.47 0 0
GHC 28.6 28.7 28.7 28.7 28.5 +100 +0.35% 12,200 1,367,914 81.91 8.08 0 0
HNA 23.35 23.3 23.3 23.3 23.3 -50 -0.21% 1,000 5,480,910 328.20 20.31 0 0
NT2 27.05 26.75 27.25 27.4 26.6 -300 -1.11% 1,212,500 7,700,684 461.12 96.92 381,280 142,300
PGV 25.35 24.55 25.45 25.9 23.7 -800 -3.16% 118,000 27,581,141 1,651.57 - 4,500 200
POW 14.45 14.2 14.5 14.7 14.2 -250 -1.73% 13,901,600 43,563,409 2,608.59 29.89 1,360,100 1,625,920
PPC 10.05 10.15 10.05 10.2 10.05 +100 +1% 213,500 3,254,222 194.86 7.62 15,500 2,000
S4A 33 33.6 33.6 33.6 33.6 +600 +1.82% 100 1,417,920 84.91 16.09 0 0
SBA 28.1 28.05 28.1 28.1 28.05 -50 -0.18% 6,800 1,696,696 101.60 14.94 0 0
SHP 34.7 34.7 34.7 34.75 34.7 0 0.00% 3,100 3,511,860 210.29 12.29 0 0
SJD 14 14 13.95 14 13.95 0 0.00% 35,600 965,981 57.84 6.78 0 0
TMP 56.3 57.2 56.3 57.2 54.5 +900 +1.6% 12,300 4,004,000 239.76 11.43 1,700 800
TTA 10.95 10.9 10.95 10.95 10.85 -50 -0.46% 64,900 1,946,294 116.54 9.41 0 700
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
VPD 25.75 25.75 25.8 25.9 25.75 0 0.00% 9,700 2,744,683 164.35 12.93 1,900 0
VSH 44.5 44.3 44.5 44.5 44.3 -200 -0.45% 453,000 10,465,487 626.68 23.34 0 0
AAM 6.7 6.7 6.95 6.95 6.61 0 0.00% 5,200 70,023 4.19 - 100 0
ABT 62.2 62.7 63.2 64.1 62.7 +500 +0.8% 3,600 738,434 44.22 8.23 0 0
ACL 13.95 13.5 13.5 13.5 13.5 -450 -3.23% 5,300 677,147 40.55 62.79 0 0
ANV 29.2 28 29.2 29.4 28 -1,200 -4.11% 2,108,300 7,455,161 446.42 156.42 139,200 261,200
CMX 6.74 6.65 6.74 6.74 6.62 -90 -1.34% 121,900 677,628 40.58 12.11 0 0
DAT 8.81 8.96 8.73 8.96 8.73 +150 +1.7% 2,000 620,286 37.14 9.98 0 0
FMC 37.8 37.85 37.85 37.9 37.5 +50 +0.13% 40,600 2,474,969 148.20 8.10 3,100 200
IDI 7.19 7.04 7.19 7.2 7.01 -150 -2.09% 377,100 1,923,136 115.16 28.39 11,800 32,200
VHC 68.2 63.5 68.8 68.8 63.5 -4,700 -6.89% 4,180,400 14,252,776 853.46 11.60 336,700 798,130
DPR 43.8 41.3 44 44 41.3 -2,500 -5.71% 1,054,400 3,588,389 214.87 13.77 40,600 190,900
HRC 30 0 0 0.00% - 906,199 54.26 - 0 0
PHR 67 63.1 66.6 66.8 63.1 -3,900 -5.82% 1,273,900 8,549,999 511.98 20.26 14,300 140,500
TNC 32 29.8 29.8 29.8 29.8 -2,200 -6.88% 100 573,650 34.35 19.29 0 0
TRC 78.6 77 78.6 78.6 77 -1,600 -2.04% 105,200 2,242,625 134.29 10.13 2,100 22,600
BAF 37.65 37.65 37.9 38 37.3 0 0.00% 3,459,100 11,446,415 685.41 24.20 590,650 360,200
HAG 17.35 17 17.25 17.3 17 -350 -2.02% 4,338,900 21,545,788 1,290.17 - 2,300 1,700
HSL 6.71 6.79 6.8 6.8 6.67 +80 +1.19% 109,300 261,872 15.68 38.80 1,300 300
NSC 76 76.8 76.8 76.8 76.8 +800 +1.05% 100 1,349,723 80.82 6.56 0 0
SSC 30.1 30.3 30.3 30.3 30.3 +200 +0.66% 5,500 402,135 24.08 10.01 0 0
AGG 14.6 14.55 14.6 14.75 14.55 -50 -0.34% 246,000 2,364,784 141.60 7.95 17,900 19,500
ASM 6.35 6.25 6.39 6.4 6.25 -100 -1.57% 249,000 2,544,964 152.39 12.09 6,600 5,900
BCM 71.9 68.9 71.4 71.9 68.9 -3,000 -4.17% 1,391,200 71,311,500 4,270.15 34.28 103,300 307,700
CCI 26.5 25.1 25.5 25.5 25.1 -1,400 -5.28% 600 440,282 26.36 15.21 0 0
CCL 5.71 5.69 5.71 5.74 5.69 -20 -0.35% 154,700 339,018 20.30 8.89 0 0
CKG 9.75 9.8 9.7 9.8 9.62 +50 +0.51% 40,200 1,120,247 67.08 7.60 0 500
CRE 7.22 7.11 7.3 7.3 7.11 -110 -1.52% 247,400 3,296,754 197.41 79.89 12,400 26,300
D2D 36 35.8 36.15 36.2 35.6 -200 -0.56% 50,900 1,083,299 64.87 14.76 900 17,600
DIG 16.3 15.9 16.35 16.5 15.9 -400 -2.45% 9,650,000 10,278,256 615.46 84.57 153,330 897,370
DRH 2.67 2.85 2.7 2.85 2.58 +180 +6.74% 2,026,900 352,567 21.11 - 38,200 35,200
DTA 4 4 4 4 3.99 0 0.00% 1,200 72,239 4.33 48.19 0 0
DXG 15.4 15.05 15.5 15.55 15.05 -350 -2.27% 8,941,700 15,334,207 918.22 42.76 434,400 1,197,400
DXS 7.13 7.13 7.16 7.22 7.1 0 0.00% 1,762,500 4,129,005 247.25 30.21 94,200 630,200
FDC 16.1 0 0 0.00% - 621,943 37.24 - 0 0
FIR 7.03 7.03 7.08 7.08 7.01 0 0.00% 23,300 496,807 29.75 703.00 0 2,200
HAR 3.75 3.69 3.72 3.76 3.69 -60 -1.60% 103,900 353,074 21.14 35.83 5,000 0
HDC 21.9 22.05 22 22.75 22 +150 +0.68% 5,525,200 4,404,588 263.75 50.81 110,900 215,900
HDG 27.45 27.1 27.45 27.75 27.1 -350 -1.28% 1,537,300 10,025,998 600.36 25.02 68,000 249,000
HPX 5.29 5.2 5.29 5.33 5.2 -90 -1.70% 883,200 1,581,677 94.71 27.96 125,900 2,800
HQC 2.86 2.89 2.88 2.91 2.85 +30 +1.05% 4,579,900 1,666,372 99.78 49.83 780,000 0
HTN 7.79 7.79 7.81 7.83 7.75 0 0.00% 201,400 694,217 41.57 28.22 0 0
IJC 10.8 10.65 10.8 10.85 10.65 -150 -1.39% 2,129,800 6,705,034 401.50 11.44 0 222,600
ITC 12.35 12.1 12.4 12.4 12.05 -250 -2.02% 78,300 1,160,814 69.51 36.12 0 0
KBC 37.15 36 37.2 37.4 36 -1,150 -3.10% 4,843,700 33,903,171 2,030.13 72.29 402,230 53,400
KDH 26.85 26.6 27.1 27.2 26.6 -250 -0.93% 3,311,800 29,850,916 1,787.48 33.25 203,200 879,620
KHG 6.73 6.66 6.7 6.78 6.66 -70 -1.04% 13,984,000 2,993,238 179.24 54.59 532,700 492,000
KOS 38.2 38.2 38.2 38.2 37.75 0 0.00% 377,000 8,269,587 495.18 385.86 12,300 13,900
LDG 4.04 3.96 4.08 4.09 3.96 -80 -1.98% 958,300 1,012,239 60.61 - 22,500 138,000
LGL 6.57 6.49 6.26 6.56 6.2 -80 -1.22% 31,100 334,216 20.01 - 0 0
LHG 29.75 29.6 30.2 30.2 29.6 -150 -0.50% 143,000 1,480,355 88.64 9.24 0 0
NBB 17.9 17.95 17.7 18 17.6 +50 +0.28% 40,500 1,797,868 107.66 2,564.29 0 400
NLG 28.6 28.6 28.6 29.05 28.55 0 0.00% 1,696,500 13,873,785 830.77 22.26 677,030 573,640
NTC 159.8 157.8 158.3 158.4 157.7 -2,000 -1.25% 11,800 3,787,197 226.78 12.94 0 0
NTL 17.25 17 17.35 17.45 17 -250 -1.45% 511,700 2,073,658 124.17 3.60 6,200 8,500
NVL 12.55 12.35 12.55 12.7 12.35 -200 -1.59% 4,754,600 27,565,429 1,650.62 - 410,500 632,610
OGC 3.6 3.51 3.6 3.62 3.51 -90 -2.50% 754,300 1,053,000 63.05 8.82 500 0
PDR 17.75 17.45 17.8 17.95 17.25 -300 -1.69% 7,673,500 17,097,674 1,023.81 94.84 405,800 733,500
PTL 2.78 2.76 2.78 2.78 2.75 -20 -0.72% 46,000 276,000 16.53 - 0 0
QCG 14.45 14.4 14.3 14.5 14.2 -50 -0.35% 404,400 3,961,860 237.24 47.68 37,400 26,100
SCR 7.11 7.09 7.1 7.16 7.03 -20 -0.28% 1,768,900 3,052,919 182.81 1,012.86 256,900 165,200
SGR 17.1 16.9 17.1 17.1 16.8 -200 -1.17% 63,300 1,180,887 70.71 17.12 100 10,300
SIP 64 62.5 63.9 64.9 62.5 -1,500 -2.34% 1,009,900 15,132,059 906.11 12.17 57,500 95,280
SJS 50 50.4 50 50.5 49.3 +400 +0.8% 28,000 14,992,731 897.77 21.38 400 4,240
SZC 36.85 36.9 36.65 37.35 36.15 +50 +0.14% 2,582,800 6,641,478 397.69 22.83 1,308,300 76,800
SZL 49.3 48.5 49.3 49.3 48.5 -800 -1.62% 900 1,326,210 79.41 15.85 0 0
TAL 46.9 46.7 45.8 46.7 45.55 -200 -0.43% 259,700 14,563,395 872.06 21.75 4,500 34,200
TDC 11.65 11.6 11.65 11.65 11.5 -50 -0.43% 125,000 1,160,000 69.46 2.80 6,600 1,100
TDH 4.19 4.12 4.18 4.19 4.1 -70 -1.67% 112,900 464,129 27.79 - 0 13,200
TEG 6.15 6.14 6.15 6.3 6.11 -10 -0.16% 4,800 741,752 44.42 146.19 0 0
TIP 20.15 19.6 20.05 20.35 19.55 -550 -2.73% 143,600 1,274,154 76.30 6.98 0 1,800
TIX 41.7 0 0 0.00% - 1,251,000 74.91 - 0 0
TN1 17.35 18.55 18.55 18.55 18.55 +1,200 +6.92% 24,300 1,114,771 66.75 19.90 0 1,000
UIC 62.5 61 61 61 61 -1,500 -2.40% 2,300 506,788 30.35 8.67 0 0
VHM 91.3 97.6 91.2 97.6 91.2 +6,300 +6.9% 9,429,200 400,883,412 24,004.99 13.28 1,782,350 3,033,900
VIC 121.6 130.1 119 130.1 118.9 +8,500 +6.99% 7,413,900 501,277,318 30,016.61 42.73 5,759,160 6,181,340
VPH 4.35 4.29 4.26 4.31 4.26 -60 -1.38% 2,000 409,085 24.50 3.16 0 0
VPI 55.2 56.6 55.1 56.8 54.5 +1,400 +2.54% 1,118,200 18,114,806 1,084.72 50.90 66,000 165,400
VRC 13.55 13.1 13.4 13.4 13.1 -450 -3.32% 300 655,000 39.22 655.00 0 0
VRE 28.25 28.8 28.05 29.95 28.05 +550 +1.95% 13,569,200 65,442,770 3,918.73 15.97 2,196,100 3,167,600
合計 7,507,223,399 449,534.34 70,883,360 92,669,910
▼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