会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/09/28 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 1,780.68
-4.43/-0.25%
売買高（相対取引を含む） 676,734,527 株
（前日比 +8.41%）
値上がり銘柄数 107
値下がり銘柄数 243
変わらず銘柄数 79
総銘柄数 429
売買代金（相対取引を含む） 15,095,872 百万VND
（前日比 -1.20%）
前日終値 1785.11 (09/25) 
始値 1786.73
高値  1788.00
安値 1763.62 
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) 47,099,060 57,451,360 -10,352,300
VNX Allshare 2,824.31 -21.09 -0.74% VNSML 1,232.73 -7.48 -0.6% VN50Growth 1,005.96 -9.20 -0.91%
VN30 1,922.42 -16.08 -0.83% VNALL 1,796.06 -13.83 -0.76% VN Diamond 2,225.39 -33.60 -1.49%
VNMID 1,853.00 -19.35 -1.03% VNFIN Lead 2,789.62 -21.36 -0.76% VNMITECH 779.04 -6.85 -0.87%
VN100 1,821.76 -14.25 -0.78% VNFIN Select 2,898.51 -25.88 -0.88% VNDIVIDEND 878.48 -14.13 -1.58%
VNSHINE 815.31 -9.17 -1.11%
産業トレンド
-0.51 -1.32 +0.38 -0.80 +0.05 -1.42
+0.60 -0.43 -1.31 -0.13 +0.08 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/09/28 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 22.1 0 0 0.00% - 15,191,537 915.15 - 0 0
GSP 9.77 9.77 9.78 9.83 9.5 0 0.00% 35,500 725,602 43.71 7.50 0 0
HTV 12.55 11.9 12.5 12.5 11.9 -650 -5.18% 500 155,938 9.39 9.83 0 0
MHC 7 7 6.86 7 6.86 0 0.00% 1,300 319,541 19.25 1.85 0 0
PDV 8.53 8.62 8.53 9.12 8.53 +90 +1.06% 14,000 683,695 41.19 6.87 100 0
PJT 8.99 8.5 8.53 8.53 8.5 -490 -5.45% 1,200 211,504 12.74 11.36 0 0
PVP 20.5 20.85 21 21.5 20.5 +350 +1.71% 1,373,700 2,162,196 130.25 11.78 35,200 320,300
PVT 23.1 23.45 23.2 23.6 23 +350 +1.52% 5,510,900 12,121,749 730.23 11.30 594,400 780,400
SKG 7.29 7.22 7.29 7.3 7.18 -70 -0.96% 34,300 480,113 28.92 10.01 22,000 0
VIP 9.79 9.72 9.79 9.8 9.7 -70 -0.72% 62,200 665,538 40.09 10.11 0 0
VOS 12.5 12.7 12.7 13.2 12.6 +200 +1.6% 2,167,500 1,778,000 107.11 5.83 76,500 61,700
VTO 10.95 11.05 10.9 11.15 10.8 +100 +0.91% 579,000 882,527 53.16 9.66 0 0
ASG 15.5 15.8 15.8 15.8 15.8 +300 +1.94% 100 1,434,398 86.41 18.02 0 0
HVN 20.3 20.5 20.3 20.65 20.3 +200 +0.99% 941,900 63,785,713 3,842.51 6.95 514,600 390,200
VJC 132.8 132.9 133 133 130.8 +100 +0.08% 946,600 102,212,455 6,157.38 35.65 118,400 11,400
CLL 26.85 26.8 26.85 26.85 26.55 -50 -0.19% 3,100 911,200 54.89 9.70 0 0
DVP 74 73.8 74.7 74.7 73.8 -200 -0.27% 9,100 2,952,000 177.83 8.73 200 0
GMD 77.4 77.3 77.8 79 77.1 -100 -0.13% 576,500 33,462,591 2,015.82 20.14 92,700 187,900
HAH 51.7 52.3 52 52.3 51.3 +600 +1.16% 2,009,300 10,033,253 604.41 7.66 180,200 611,500
ILB 19 18.95 19 19.05 18.95 -50 -0.26% 4,800 723,880 43.61 7.18 0 0
NCT 83.6 83.2 83.5 83.6 83.1 -400 -0.48% 14,700 2,176,989 131.14 6.15 0 5,200
PDN 84 84 84 84 82.9 0 0.00% 700 4,667,529 281.18 11.43 0 0
QNP 30.7 0 0 0.00% - 1,240,585 74.73 - 0 0
SCS 44.3 43.6 44.3 44.6 43.6 -700 -1.58% 111,600 4,495,059 270.79 6.13 2,100 44,900
SFI 25.5 0 0 0.00% - 628,499 37.86 - 0 0
SGN 52.4 52.3 51.8 52.3 51 -100 -0.19% 14,500 1,751,976 105.54 9.91 0 0
STG 33.4 35.7 32.5 35.7 32.5 +2,300 +6.89% 200 3,507,645 211.30 11.95 0 0
TCL 29.2 29.2 29.15 29.2 29 0 0.00% 4,300 880,626 53.05 6.69 0 0
TMS 34.9 0 0 0.00% - 6,028,018 363.13 - 0 0
VNL 18.85 0 0 0.00% - 279,146 16.82 - 0 0
VSC 13.25 13.6 13.4 13.9 13.4 +350 +2.64% 15,027,100 5,091,437 306.71 14.81 1,107,400 654,400
VTP 52.8 51.5 52.8 53 50.6 -1,300 -2.46% 951,200 10,397,086 626.33 17.99 46,600 12,100
TCO 10.7 10.7 10.7 10.7 10.65 0 0.00% 107,900 613,331 36.95 8.98 1,100 0
VNS 6.6 0 0 0.00% - 447,871 26.98 - 0 0
ACB 21.4 21.1 21.3 21.4 21 -300 -1.40% 8,042,100 122,473,303 7,377.91 6.98 472,300 2,573,340
BID 35.75 35.75 35.75 35.9 35 0 0.00% 4,726,700 260,262,331 15,678.45 9.47 706,060 723,600
BVB 10.5 10.55 10.6 10.6 10.4 +50 +0.48% 820,200 - - 15.09 0 42,400
CTG 30.15 29.85 30.2 30.3 29.7 -300 -1.00% 12,451,800 231,843,297 13,966.46 6.70 557,310 3,012,900
EIB 16.7 16.75 16.7 17 16.4 +50 +0.3% 4,453,100 31,200,570 1,879.55 27.46 333,400 351,700
EVF 11.6 11.45 11.55 11.75 11.35 -150 -1.29% 1,092,900 8,708,478 524.61 10.20 7,400 7,000
HDB 27.8 27.5 27.9 27.9 27.25 -300 -1.08% 10,258,000 137,645,099 8,291.87 7.67 610,740 2,664,300
KLB 12.4 12.05 12.45 12.5 12.05 -350 -2.82% 400,300 6,969,365 419.84 3.76 1,300 39,800
LPB 46.45 45.5 46.7 46.7 45.5 -950 -2.05% 1,334,200 135,921,336 8,188.03 11.90 103,200 243,700
MBB 19.9 19.8 19.9 20 19.6 -100 -0.50% 9,922,600 199,361,248 12,009.71 5.95 682,110 1,248,450
MSB 14.05 14.15 14.05 14.3 14.05 +100 +0.71% 9,748,100 52,977,600 3,191.42 7.84 1,184,500 401,300
NAB 12.4 12.35 12.4 12.55 12.25 -50 -0.40% 1,748,300 26,661,455 1,606.11 5.07 10,500 198,500
OCB 10.2 10.1 10.2 10.2 10.05 -100 -0.98% 1,233,200 30,931,352 1,863.33 6.76 150,800 15,900
SHB 11.6 11.5 11.6 11.6 11.35 -100 -0.86% 38,708,400 61,452,594 3,701.96 4.42 1,564,310 1,698,500
SSB 19.45 18.85 19.3 19.45 18.5 -600 -3.08% 3,279,700 65,386,880 3,938.97 10.03 1,238,700 345,400
STB 76.5 77.2 77.1 77.9 76.6 +700 +0.92% 2,221,800 145,538,653 8,767.39 24.51 704,100 199,990
TCB 33.25 32.85 33.2 33.25 32.4 -400 -1.20% 21,588,800 232,782,998 14,023.07 9.20 2,477,410 2,751,920
TPB 14.6 14.6 14.6 14.65 14.4 0 0.00% 9,160,600 40,501,084 2,439.82 5.47 1,910,600 351,900
VAB 9.05 9.01 9.01 9.05 8.93 -40 -0.44% 560,300 8,127,696 489.62 4.28 0 29,500
VBB 11.1 11.75 11 11.75 10.6 +650 +5.86% 69,000 - - 7.39 0 2,300
VCB 58 58.3 58 58.4 57.6 +300 +0.52% 3,824,000 487,135,858 29,345.53 15.13 666,810 888,040
VIB 13.4 13.15 13.35 13.4 13.15 -250 -1.87% 4,088,000 49,120,329 2,959.06 6.14 32,300 256,600
VPB 23 22.95 23.15 23.2 22.45 -50 -0.22% 20,503,800 182,083,547 10,968.89 7.59 1,507,430 10,329,670
AGR 12.45 12.25 12.45 12.5 12 -200 -1.61% 277,900 2,796,819 168.48 21.80 3,300 16,200
APG 4.43 4.3 4.43 4.49 4.3 -130 -2.93% 139,900 961,574 57.93 179.17 500 500
BSI 26.6 25.9 26.6 26.6 25.75 -700 -2.63% 275,200 6,990,450 421.11 12.87 7,000 23,100
CTS 21.2 20.5 21.05 21.2 20.4 -700 -3.30% 1,407,300 4,360,215 262.66 7.55 43,400 113,400
DSC 9.96 9.93 9.96 9.96 9.5 -30 -0.30% 17,800 2,765,224 166.58 7.83 0 0
DSE 21.75 21.75 21.75 21.85 21.6 0 0.00% 327,500 7,451,550 448.89 29.08 20,900 65,420
FTS 20.1 19.3 20.2 20.2 19.2 -800 -3.98% 945,600 7,351,675 442.87 16.62 8,900 37,900
HCM 24.9 23.9 24.9 25 23.65 -1,000 -4.02% 4,862,400 32,789,506 1,975.27 16.28 342,300 439,600
LPS 21.15 20.3 21.35 21.45 20.1 -850 -4.02% 1,180,100 - - 22.33 0 81,000
ORS 13.4 13.2 13.35 13.35 12.95 -200 -1.49% 1,556,000 8,235,888 496.14 37.50 190,600 81,000
SSI 20.7 20.15 20.7 20.75 20 -550 -2.66% 30,299,500 60,476,242 3,643.15 9.81 899,410 1,284,000
TCI 9.91 9.91 9.8 9.91 9.75 0 0.00% 74,100 1,145,804 69.02 98.12 0 800
TCX 29.95 29.15 29.95 29.95 29 -800 -2.67% 2,624,700 80,875,314 4,872.01 10.74 179,100 731,500
TVB 6.3 6 6 6.3 6 -300 -4.76% 24,500 654,729 39.44 31.41 900 0
TVS 15.05 14.6 15 15 14.6 -450 -2.99% 94,100 3,571,795 215.17 9.73 100 0
VCI 19.8 19.45 19.75 19.8 19.15 -350 -1.77% 8,346,300 22,410,911 1,350.05 10.49 1,303,150 416,500
VCK 28.5 28.4 28.6 28.75 28.1 -100 -0.35% 1,523,600 69,151,720 4,165.77 10.36 601,000 48,700
VDS 10.3 9.8 10.3 10.3 9.76 -500 -4.85% 1,154,200 2,665,600 160.58 9.30 11,400 111,700
VIX 12.65 12.4 12.65 12.75 12.35 -250 -1.98% 26,328,800 31,902,578 1,921.84 3.51 748,500 267,300
VND 14.35 13.9 14.35 14.4 13.8 -450 -3.14% 13,643,900 21,159,969 1,274.70 10.47 470,600 751,400
VPX 25.45 24.95 25.25 25.25 24.5 -500 -1.96% 624,400 46,781,250 2,818.15 10.84 108,800 31,500
FIT 2.88 2.84 2.88 2.89 2.81 -40 -1.39% 429,700 965,410 58.16 24.07 0 0
E1VFVN30 34.6 34.48 34.7 34.8 34.3 -120 -0.35% 368,700 - - - 240,250 135,400
FUCTVGF4 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - - - 0 0
FUCTVGF5 11.7 12.4 11.7 12.4 11.7 +700 +5.98% 300 - - - 0 0
FUCVREIT 7.1 0 0 0.00% - - - - 0 0
FUEABVND 10.2 10.9 10.9 10.9 10.9 +700 +6.86% 100 - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.6 11.46 11.71 11.71 11.38 -140 -1.21% 12,900 - - - 0 9,900
FUEFCV50 15.85 15.3 15.3 15.3 15.3 -550 -3.47% 700 - - - 0 0
FUEIP100 12.87 0 0 0.00% - - - - 0 0
FUEKIV30 13.28 13.12 13.28 13.28 13.1 -160 -1.20% 12,100 - - - 10,400 12,390
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
FUEKIVND 12.29 12.13 12.12 12.14 12.1 -160 -1.30% 25,100 - - - 30,900 9,200
FUEMAV30 23.92 23.77 23.92 23.92 23.51 -150 -0.63% 1,600 - - - 500 1,300
FUEMAVND 14.31 14.11 14.31 14.31 14 -200 -1.40% 900 - - - 100 500
FUEMITEC 10.89 10.88 10.89 10.89 10.88 -10 -0.09% 500 - - - 0 0
FUEPHVNS 9.63 9.49 9.52 9.52 9.49 -140 -1.45% 2,700 - - - 900 0
FUESSV30 24.54 24.11 24.55 24.55 24.1 -430 -1.75% 15,200 - - - 900 9,300
FUESSV50 28.85 28.79 28.84 28.84 27.82 -60 -0.21% 1,500 - - - 0 100
FUESSVFL 28.97 28.72 28.9 28.9 28.55 -250 -0.86% 47,300 - - - 42,800 9,800
FUETCC50 14.29 14.2 14.29 14.29 14.05 -90 -0.63% 2,000 - - - 0 0
FUETPVND 10.02 0 0 0.00% - - - - 0 0
FUEVFVND 33.72 33.04 33.71 33.71 32.95 -680 -2.02% 261,500 - - - 104,110 1,000
FUEVN100 25.35 25.2 25.4 26.3 25 -150 -0.59% 56,600 - - - 2,100 27,800
FUEVN50G 11.95 11.94 11.94 11.94 11.94 -10 -0.08% 200 - - - 0 0
BIC 21.5 21.8 21.4 21.9 21.4 +300 +1.4% 62,000 4,405,062 265.37 8.00 5,900 5,630
BMI 13.95 14.15 13.95 14.5 13.8 +200 +1.43% 134,700 2,130,249 128.33 9.63 3,100 12,920
BVH 68.8 73.6 69 73.6 68.8 +4,800 +6.98% 3,430,700 54,634,955 3,291.26 19.26 416,100 2,022,850
MIG 15.7 16.2 15.7 16.7 15.7 +500 +3.18% 303,800 3,426,356 206.41 10.43 24,500 47,800
PGI 22 21 20.5 21 20.5 -1,000 -4.55% 5,100 2,328,833 140.29 9.49 0 4,200
BCE 5.56 5.43 5.45 5.45 5.4 -130 -2.34% 18,100 228,059 13.74 2.12 200 150
C47 8.35 8 8.3 8.3 8 -350 -4.19% 20,100 290,738 17.51 5.56 0 0
CII 12.6 12.25 12.6 12.7 11.95 -350 -2.78% 9,463,000 8,231,820 495.89 62.50 1,051,000 203,400
CTI 15.6 15.3 15.4 15.45 15.05 -300 -1.92% 317,700 1,060,288 63.87 6.78 1,900 29,100
CTR 72.7 71.5 73.3 73.3 70 -1,200 -1.65% 284,900 9,159,832 551.80 13.64 11,900 33,200
DPG 28 27.8 28.05 28.05 26.8 -200 -0.71% 538,300 3,296,721 198.60 8.67 34,400 31,300
HAS 9.5 8.85 9.99 9.99 8.85 -650 -6.84% 11,700 69,030 4.16 - 5,500 5,300
HTI 18.1 18.2 18.1 18.2 18.1 +100 +0.55% 3,700 454,075 27.35 2.73 0 200
HUB 11.05 11.05 11.15 11.25 11.05 0 0.00% 6,000 334,184 20.13 5.05 0 0
LCG 6.63 6.48 6.61 6.7 6.48 -150 -2.26% 1,128,700 1,338,782 80.65 9.49 2,400 4,000
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
MDG 36.5 37.4 37 38 36 +900 +2.47% 1,800 386,147 23.26 8.96 0 0
NHA 7.14 6.8 7.14 7.14 6.8 -340 -4.76% 100,900 484,615 29.19 4.02 400 2,900
PC1 21 20.25 20.9 20.9 20.15 -750 -3.57% 1,458,500 8,328,528 501.72 9.06 36,700 413,000
PTC 5.2 5.49 5.2 5.5 5.18 +290 +5.58% 500 176,732 10.65 3.62 0 0
VCG 14.05 13.7 14.05 14.15 13.7 -350 -2.49% 2,150,900 9,565,015 576.21 2.42 6,400 19,290
CCC 6.4 6.39 6.01 6.39 5.96 -10 -0.16% 9,800 262,341 15.80 6.48 0 0
CDC 20.7 20.4 20.6 20.6 19.6 -300 -1.45% 173,600 2,153,125 129.71 57.63 2,600 16,000
CIG 7.1 7.01 7.09 7.48 7.01 -90 -1.27% 23,700 357,790 21.55 3.15 0 0
CTD 58.2 59.4 58.4 60.7 58.4 +1,200 +2.06% 533,800 6,642,299 400.14 13.03 48,400 234,660
DC4 6.31 6.22 6.31 6.35 6.2 -90 -1.43% 44,200 672,125 40.49 3.06 0 0
HU1 4.56 4.28 4.27 4.28 4.27 -280 -6.14% 600 107,000 6.45 11.35 0 0
PHC 3.63 3.71 3.74 3.74 3.7 +80 +2.2% 11,600 188,030 11.33 8.49 0 0
SC5 14.8 14.8 14.8 14.8 14.8 0 0.00% 200 221,756 13.36 5.39 0 0
THG 28.05 28.1 28.1 28.4 27.5 +50 +0.18% 13,900 988,082 59.52 5.93 800 300
TSA 14.15 13.6 13.5 13.6 13.5 -550 -3.89% 5,100 560,660 33.77 19.32 0 100
FCN 10.75 10.75 10.7 10.75 10.25 0 0.00% 1,165,100 1,692,469 101.96 53.48 27,300 132,200
HHV 9.11 8.99 9.12 9.18 8.88 -120 -1.32% 3,287,000 5,164,862 311.14 7.24 517,500 6,000
HVH 10.7 10.45 10.7 10.75 10.4 -250 -2.34% 130,000 749,712 45.16 10.85 0 15,800
REE 46.1 45.6 46.05 46.1 45.4 -500 -1.08% 393,800 28,426,996 1,712.47 9.77 1,380 7,700
SRF 7.98 7.88 7.96 7.98 7.88 -100 -1.25% 2,900 266,240 16.04 13.33 0 0
BMC 10.7 10.55 10.7 10.7 10.3 -150 -1.40% 4,700 130,742 7.88 16.59 0 0
DHA 55 54.1 52.1 54.2 52.1 -900 -1.64% 5,300 796,410 47.98 7.26 0 0
DHM 6.79 6.74 6.79 6.79 6.4 -50 -0.74% 12,000 232,771 14.02 40.36 0 0
FCM 2.89 2.89 2.84 2.9 2.84 0 0.00% 30,000 133,595 8.05 7.92 0 0
KSB 12.85 12.85 12.85 12.9 12.6 0 0.00% 489,200 1,470,602 88.59 10.94 0 7,500
NNC 37.9 37.9 37.8 37.9 37.4 0 0.00% 9,300 830,768 50.05 6.18 0 0
PVD 18 18.65 18.1 18.65 17.85 +650 +3.61% 4,887,500 17,302,392 1,042.31 12.10 966,800 49,150
TNT 10 10.5 10 10.5 9.95 +500 +5% 3,200 535,500 32.26 39.18 0 0
DAH 2.07 2.03 2.07 2.07 2 -40 -1.93% 50,200 170,926 10.30 - 0 0
DSN 37.05 37 37.05 37.05 37 -50 -0.13% 5,100 447,071 26.93 6.49 0 0
NVT 7 6.77 6.77 6.77 6.77 -230 -3.29% 10,500 612,685 36.91 34.90 0 0
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 300 227,626 13.71 8.93 0 0
VNG 5.4 0 0 0.00% - 525,294 31.64 - 0 0
SVT 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 100 160,992 9.70 6.00 0 0
TNH 6.4 6.35 6.4 6.48 6.33 -50 -0.78% 92,200 1,052,366 63.40 - 2,100 19,700
HID 5.14 4.85 5 5.12 4.79 -290 -5.64% 906,100 372,268 22.43 - 18,000 7,300
TV2 25.65 25.5 25.65 25.65 25 -150 -0.58% 138,400 1,721,917 103.73 18.20 0 6,300
ADG 8.2 0 0 0.00% - 175,320 10.56 - 0 0
BWE 40.25 40.45 40.5 40.5 39.9 +200 +0.5% 20,100 10,166,987 612.47 10.82 600 1,400
CLW 41.6 44.5 44.5 44.5 44.5 +2,900 +6.97% 300 578,500 34.85 10.18 0 0
TDW 48 0 0 0.00% - 408,000 24.58 - 0 0
VSI 17.8 0 0 0.00% - 234,960 14.15 - 0 0
ABR 10.55 0 0 0.00% - 211,000 12.71 - 0 0
TDM 59 61 58.5 61 58.5 +2,000 +3.39% 500 7,454,810 449.08 34.90 0 0
VPL 79.7 80 79.6 80 78.2 +300 +0.38% 433,200 150,196,030 9,047.95 129.45 355,800 87,700
AAN 15.8 15.8 15.8 15.9 15.7 0 0.00% 258,500 1,448,069 87.23 12.74 0 0
ABS 2.89 2.86 2.89 2.89 2.84 -30 -1.04% 96,100 228,800 13.78 - 0 0
AFX 9.95 9.87 9.95 9.99 9.61 -80 -0.80% 136,800 345,450 20.81 7.30 0 0
BKG 1.72 1.73 1.75 1.75 1.7 +10 +0.58% 82,600 123,884 7.46 12.27 0 0
CMV 7.26 0 0 0.00% - 131,812 7.94 - 0 0
CRC 5.14 5.11 5.13 5.13 5 -30 -0.58% 259,000 545,237 32.85 5.74 4,500 500
DGW 44.5 45.55 44.8 45.95 43.55 +1,050 +2.36% 2,054,800 10,174,094 612.90 18.28 811,800 135,100
DXV 3.2 3.15 3.15 3.15 3.15 -50 -1.56% 100 31,185 1.88 38.41 0 0
EVG 3.99 3.87 4.06 4.06 3.8 -120 -3.01% 343,400 874,665 52.69 10.57 5,000 42,800
JVC 2.67 2.65 2.7 2.7 2.63 -20 -0.75% 105,200 298,125 17.96 5.97 2,900 0
NO1 3.91 3.9 3.9 3.9 3.68 -10 -0.26% 5,100 95,939 5.78 12.26 0 0
PET 48 51 49.9 51 49.8 +3,000 +6.25% 852,500 7,891,932 475.42 22.14 0 0
PIT 8.85 8.24 8.24 8.85 8.24 -610 -6.89% 3,600 117,092 7.05 - 0 0
SMA 6.1 0 0 0.00% - 124,152 7.48 - 0 0
SVD 5.02 5.14 5.02 5.23 5.01 +120 +2.39% 50,900 141,894 8.55 111.74 0 0
TNI 5.13 5.02 5.1 5.12 5.01 -110 -2.14% 22,700 263,550 15.88 6.03 500 7,000
TSC 1.92 1.88 1.92 1.92 1.86 -40 -2.08% 141,700 370,095 22.29 - 0 40,010
VPG 1.53 1.54 1.63 1.63 1.53 +10 +0.65% 737,300 136,160 8.20 - 0 0
CTF 19.2 19.2 18.95 19.35 18.5 0 0.00% 236,600 1,836,554 110.64 202.11 45,500 8,100
HAX 8.7 8.5 8.7 8.73 8.5 -200 -2.30% 67,000 913,237 55.01 293.10 0 1,100
HHS 9.6 9.31 9.59 9.59 9.2 -290 -3.02% 1,359,400 4,021,789 242.28 1.06 18,300 0
HTL 20 19.9 19.9 19.9 19.9 -100 -0.50% 400 238,800 14.39 9.60 300 0
SVC 19.45 20 20 20 20 +550 +2.83% 10,000 1,865,356 112.37 4.16 0 0
TCH 11.3 11.4 11.3 11.5 10.75 +100 +0.88% 7,539,300 11,437,766 689.02 43.68 1,214,600 476,200
AST 63.1 63.1 63.1 63.3 63.1 0 0.00% 1,900 3,407,396 205.26 11.77 1,900 1,500
BTT 40 39.5 39.5 39.5 39.5 -500 -1.25% 100 533,250 32.12 8.00 0 0
DMX 77 77 76.4 77 75.9 0 0.00% 127,400 - - 14.62 51,300 8,100
FRT 141.9 140 141.6 141.6 137 -1,900 -1.34% 458,000 25,034,108 1,508.08 30.09 165,620 66,300
MWG 73.4 72 73.4 73.4 71.7 -1,400 -1.91% 2,215,000 106,249,974 6,400.60 15.08 72,300 82,100
PNC 23.6 0 0 0.00% - 254,865 15.35 - 0 0
ST8 2.28 2.13 2.3 2.3 2.13 -150 -6.58% 189,400 54,786 3.30 - 0 0
ASP 16.2 16.3 16.2 16.4 15.95 +100 +0.62% 92,500 608,635 36.66 43.58 1,800 0
COM 26.75 0 0 0.00% - 377,727 22.75 - 0 0
PLX 35 35.6 35.2 35.65 34.6 +600 +1.71% 2,854,800 46,062,060 2,774.82 24.18 233,300 135,400
SFC 17.1 0 0 0.00% - 193,084 11.63 - 0 0
YEG 7.71 7.8 7.72 7.8 7.35 +90 +1.17% 1,877,900 1,600,766 96.43 18.48 33,900 59,610
CMG 22.45 22 22.35 22.95 21.95 -450 -2.00% 216,400 5,123,622 308.65 12.40 6,800 12,000
ELC 13.6 13.25 13.2 13.45 12.9 -350 -2.57% 593,300 1,458,397 87.86 10.22 16,300 12,300
FPT 64.7 63.7 64.7 64.8 63 -1,000 -1.55% 5,148,700 120,120,851 7,236.20 12.21 740,260 580,130
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 13,000 553,582 33.35 17.41 0 0
ITD 10.95 10.95 10.85 10.95 10.8 0 0.00% 4,500 338,169 20.37 4.03 0 0
SGT 9 8.55 8.61 8.89 8.5 -450 -5.00% 31,700 1,265,427 76.23 3.80 0 0
DBD 46.95 46.2 46.2 46.25 46.2 -750 -1.60% 20,600 4,365,404 262.98 17.28 0 0
DBT 13 13 13 13 13 0 0.00% 5,000 285,574 17.20 21.17 0 0
DCL 46.45 46.1 46.7 46.9 43.75 -350 -0.75% 1,664,300 3,367,191 202.84 172.66 0 0
DHG 90.1 90 90.1 90.5 89.9 -100 -0.11% 5,200 11,767,146 708.86 14.27 700 300
DMC 58 57.5 57.5 57.5 57.5 -500 -0.86% 100 1,996,829 120.29 11.84 0 0
IMP 36.9 36.8 36.9 36.9 34.55 -100 -0.27% 21,500 5,667,530 341.42 18.62 500 19,220
OPC 20 0 0 0.00% - 1,498,783 90.29 - 0 0
SPM 8.5 0 0 0.00% - 117,045 7.05 - 0 0
TRA 36.9 37.1 37.1 37.1 36.95 +200 +0.54% 6,900 3,075,630 185.28 7.09 0 0
VDP 33.7 36 33 36 33 +2,300 +6.82% 2,700 1,152,590 69.43 12.46 0 0
VMD 13.2 14 14 14 14 +800 +6.06% 200 216,164 13.02 5.10 0 0
ADP 24.25 24.5 24.3 24.5 24.3 +250 +1.03% 2,600 564,476 34.00 7.38 0 0
CSV 20.25 20.05 20.3 20.3 19.9 -200 -0.99% 192,200 2,215,523 133.47 11.78 0 45,500
DGC 35.95 36.55 36.65 36.85 36.2 +600 +1.67% 1,157,900 13,880,901 836.20 4.94 11,000 368,100
LIX 24.85 24.9 24.85 24.9 24.55 +50 +0.2% 8,900 1,613,520 97.20 9.00 4,700 0
VFG 43 42.5 42.95 42.95 42.5 -500 -1.16% 3,500 1,772,786 106.79 5.52 0 0
VPS 8.5 8.49 8.5 8.5 8.49 -10 -0.12% 900 207,672 12.51 8.87 0 0
L10 24 0 0 0.00% - 234,960 14.15 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.81 - 0 0
SBG 14.1 14.45 14.05 14.5 14.05 +350 +2.48% 401,900 866,999 52.23 18.84 100,100 11,500
VVS 85.1 81.4 83.8 83.9 81.4 -3,700 -4.35% 108,300 3,504,270 211.10 5.46 3,500 5,200
SHA 3.9 3.88 3.71 3.88 3.71 -20 -0.51% 500 136,260 8.21 8.13 0 0
BRC 11 11 11 11 11 0 0.00% 200 136,125 8.20 6.55 0 0
CSM 13.1 13.05 12.6 13.05 12.55 -50 -0.38% 77,400 1,352,310 81.46 31.75 5,100 5,600
DRC 9.89 9.77 9.95 10 9.67 -120 -1.21% 208,000 1,508,774 90.89 12.74 0 0
GVR 32.9 32.2 32.9 32.95 31.85 -700 -2.13% 2,908,300 128,800,000 7,759.04 25.76 0 0
SRC 35.95 36.25 35.95 36.25 35.95 +300 +0.83% 2,100 1,322,463 79.67 41.33 0 0
LSS 8 7.88 7.71 7.88 7.65 -120 -1.50% 79,600 709,410 42.74 5.82 0 0
SBT 22.75 22.75 22.75 22.75 22.55 0 0.00% 1,057,200 21,262,927 1,280.90 27.28 98,600 1,500
ANT 18.35 18.5 18.35 18.5 18 +150 +0.82% 14,600 544,054 32.77 3.15 300 0
BHN 26.55 27.05 27.9 28 27.05 +500 +1.88% 1,800 6,270,190 377.72 13.42 0 0
DBC 15.7 15.55 15.55 15.75 15.4 -150 -0.96% 997,700 6,702,773 403.78 3.97 600 16,600
KDC 50.9 50.9 50.9 51 50.4 0 0.00% 77,800 14,065,976 847.35 28.23 1,100 700
LAF 20.5 19.1 19.1 19.1 19.1 -1,400 -6.83% 100 290,855 17.52 7.63 0 0
MCH 141 138 140 141 138 -3,000 -2.13% 267,400 180,421,883 10,868.79 24.83 20,700 19,800
MCM 26.3 26.3 26.3 26.5 26.25 0 0.00% 17,900 2,893,000 174.28 14.90 0 0
MSN 70.1 69 70.2 70.3 68.1 -1,100 -1.57% 4,503,400 100,765,848 6,070.23 25.46 456,610 365,430
NAF 48 48 47.95 48.05 47.8 0 0.00% 276,400 2,936,736 176.91 18.71 61,500 11,800
PAN 18.4 18 18.3 18.35 17.95 -400 -2.17% 478,500 4,512,117 271.81 5.87 49,500 91,800
SAB 43.9 43.35 44 44 43.25 -550 -1.25% 507,900 55,599,079 3,349.34 12.95 21,600 88,900
SMB 40.55 41.55 40.55 41.55 40.55 +1,000 +2.47% 3,800 1,240,128 74.71 8.10 0 100
VCF 289 287 293.5 293.5 287 -2,000 -0.69% 200 7,628,212 459.53 14.73 0 0
VNM 59.8 60.3 59.7 60.4 59.1 +500 +0.84% 1,723,400 126,024,313 7,591.83 14.97 516,630 390,330
BSR 30.4 32.4 30.65 32.4 30.4 +2,000 +6.58% 13,905,500 162,236,510 9,773.28 31.15 2,349,740 679,000
ACC 4.28 4.28 4.32 4.32 4.25 0 0.00% 169,300 449,400 27.07 8.63 0 0
HT1 11.9 11.85 11.95 12.15 11.75 -50 -0.42% 191,800 4,521,840 272.40 16.53 0 4,500
AAT 1.93 1.92 1.93 1.93 1.87 -10 -0.52% 18,500 135,973 8.19 5.73 0 0
ADS 7.89 7.82 7.89 7.89 7.75 -70 -0.89% 26,100 597,407 35.99 6.18 0 0
EVE 8.39 8.42 8.3 8.5 8.2 +30 +0.36% 2,800 353,470 21.29 9.01 200 0
GIL 8.12 7.83 8.12 8.12 7.8 -290 -3.57% 176,400 795,498 47.92 24.62 2,300 3,500
HTG 33.4 32.6 33.4 33.4 32.6 -800 -2.40% 2,600 1,408,398 84.84 4.35 0 0
KMR 2.19 2.26 2.15 2.26 2.15 +70 +3.2% 4,300 128,544 7.74 25.68 0 0
MSH 29.8 29.65 29.95 29.95 29.55 -150 -0.50% 112,800 3,336,248 200.98 5.43 2,000 25,200
STK 7.7 7.7 7.7 7.7 7.6 0 0.00% 3,900 1,186,840 71.50 21.57 100 0
TCM 15.8 15.65 15.8 15.8 15.3 -150 -0.95% 1,124,200 1,841,045 110.91 7.24 0 28,800
TVT 15.45 0 0 0.00% - 324,450 19.55 - 0 0
C32 15.05 15 15 15 15 -50 -0.33% 3,700 450,874 27.16 8.60 0 0
LBM 28.1 29 28.1 29.35 28.1 +900 +3.2% 41,700 1,450,000 87.35 8.16 32,200 0
TLD 8.1 8 8.1 8.1 8 -100 -1.23% 300,500 621,931 37.47 9.39 0 0
PNJ 33 30.7 30.7 30.7 30.7 -2,300 -6.97% 2,117,000 15,709,864 946.38 4.01 225,320 2,147,000
SBV 6.18 0 0 0.00% - 177,305 10.68 - 0 0
TLG 53 53 53 53 52.1 0 0.00% 132,000 5,116,002 308.19 13.27 4,200 11,100
YBM 10.05 9.4 10.05 10.05 9.4 -650 -6.47% 500 302,441 18.22 5.88 0 0
CVT 25 25.65 25.95 25.95 25 +650 +2.6% 10,800 941,121 56.69 18.83 0 0
GMH 6.8 6.7 6.36 6.7 6.36 -100 -1.47% 1,300 110,550 6.66 6.20 0 0
RYG 8.3 8.28 8.45 8.45 8 -20 -0.24% 3,600 372,600 22.45 9.98 0 0
TCR 2.18 0 0 0.00% - 22,597 1.36 - 0 0
VGC 42.75 42.75 43 43.25 41.7 0 0.00% 475,900 19,166,963 1,154.64 13.66 53,300 25,100
CLC 54 54.1 54.1 54.1 54.1 +100 +0.19% 200 1,417,830 85.41 7.79 0 0
DTL 10.75 10.9 10.9 10.9 10.9 +150 +1.4% 500 660,878 39.81 - 0 0
HMC 10.7 0 0 0.00% - 292,110 17.60 - 0 0
HPG 20.65 20.2 20.75 20.8 20.15 -450 -2.18% 24,184,800 170,547,883 10,273.97 10.24 1,092,700 2,775,620
HSG 10 9.91 10 10.05 9.9 -90 -0.90% 2,633,100 7,999,973 481.93 8.72 40,700 380,400
NKG 9.7 9.46 9.7 9.7 9.43 -240 -2.47% 1,804,300 4,657,385 280.57 20.93 119,500 87,500
SHI 14 14.1 13.75 14.15 13.6 +100 +0.71% 64,000 2,396,289 144.35 47.64 0 12,200
SMC 10.05 10.05 9.8 10.05 9.8 0 0.00% 40,300 739,749 44.56 4.11 0 3,500
TLH 3.44 3.38 3.35 3.43 3.35 -60 -1.74% 94,900 379,642 22.87 75.11 0 0
VCA 6.3 0 0 0.00% - 95,680 5.76 - 0 0
DQC 9.75 9.5 9.75 9.75 9.5 -250 -2.56% 8,800 261,802 15.77 77.24 0 0
RAL 74.2 73.6 74 74 73.5 -600 -0.81% 2,400 1,733,090 104.40 4.80 0 0
GEE 73.9 72.8 75.5 75.5 70.3 -1,100 -1.49% 1,563,100 46,628,343 2,808.94 8.16 146,760 326,300
GEX 24 23.9 24.05 24.15 23.4 -100 -0.42% 5,891,900 31,272,465 1,883.88 14.59 1,667,400 376,300
PAC 14 13.7 13.9 14.1 13.7 -300 -2.14% 59,000 1,050,483 63.28 9.02 0 3,500
SAM 6.19 6.15 6.2 6.2 6.05 -40 -0.65% 84,700 2,336,760 140.77 24.50 400 0
TYA 16.85 16.95 16.95 16.95 16.9 +100 +0.59% 2,700 103,826 6.25 4.52 0 0
VTB 11.75 11.05 12.1 12.1 11.05 -700 -5.96% 3,100 119,390 7.19 7.66 0 0
DHC 39 38.7 39 39.35 37.9 -300 -0.77% 370,600 4,111,860 247.70 9.70 35,400 40,200
HAP 7.28 7.23 7.23 7.23 7.23 -50 -0.69% 200 802,113 48.32 - 0 0
HHP 17.7 17.8 17.7 17.85 17.5 +100 +0.56% 1,125,900 1,640,798 98.84 35.67 0 44,200
MZG 11.95 11.9 11.95 12.05 11.9 -50 -0.42% 330,500 1,525,069 91.87 10.77 90,700 8,900
VID 4.2 4.19 4.2 4.2 3.99 -10 -0.24% 5,600 171,103 10.31 380.91 0 0
BFC 48.35 49.9 48.35 51.2 48.35 +1,550 +3.21% 330,200 2,852,683 171.85 10.23 51,200 10,000
DCM 34.3 35.2 34.55 35.25 33.6 +900 +2.62% 4,506,800 18,634,880 1,122.58 10.99 1,782,200 397,500
DPM 22.6 22.9 22.65 22.9 22.15 +300 +1.33% 3,629,700 15,570,283 937.97 16.05 154,100 620,500
SFG 10.45 10 10 10 10 -450 -4.31% 1,000 478,973 28.85 14.95 0 0
AAA 7.47 7.17 7.47 7.47 7.15 -300 -4.02% 3,663,000 2,823,135 170.07 7.42 21,100 87,900
APH 7 6.89 7.05 7.05 6.75 -110 -1.57% 806,900 1,680,363 101.23 10.27 12,400 100
BMP 145 143.1 145.1 145.2 142.3 -1,900 -1.31% 78,600 11,714,300 705.68 9.53 16,280 7,800
DTT 15.8 0 0 0.00% - 128,799 7.76 - 0 0
HCD 6.19 6.15 6.19 6.19 6 -40 -0.65% 26,500 284,117 17.12 11.35 0 100
HII 10.55 9.82 10.45 10.45 9.82 -730 -6.92% 900,100 723,371 43.58 14.25 35,600 41,000
NHH 9.87 9.51 9.8 9.8 9.45 -360 -3.65% 35,600 1,074,288 64.72 7.40 0 0
PLP 3.68 3.68 3.6 3.73 3.55 0 0.00% 59,900 331,199 19.95 8.95 10,100 0
TDP 27.3 27.55 27.3 27.55 27.15 +250 +0.92% 329,600 2,581,423 155.51 25.16 300 900
TPC 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,000 200,122 12.06 34.10 0 0
MCP 28.3 28.25 28.1 28.3 28.1 -50 -0.18% 40,200 561,275 33.81 60.62 0 0
ACG 31.15 31.5 32.3 32.3 30 +350 +1.12% 1,100 4,749,820 286.13 9.43 0 0
DLG 2.03 1.99 2.03 2.06 1.98 -40 -1.97% 494,400 595,626 35.88 1.63 0 5,500
GDT 15.85 15.8 15.85 15.85 15.75 -50 -0.32% 2,300 389,473 23.46 5.40 100 900
GTA 7.85 0 0 0.00% - 77,166 4.65 - 0 0
NHT 11.2 11.6 11.6 11.6 11.6 +400 +3.57% 100 278,443 16.77 5.77 100 0
PTB 29.3 28.9 29.3 29.45 28.45 -400 -1.37% 58,600 2,901,764 174.81 3.89 10,100 11,300
SAV 12.15 12.8 12.8 12.8 12.8 +650 +5.35% 100 354,950 21.38 34.32 0 0
TTF 1.67 1.63 1.7 1.73 1.62 -40 -2.40% 1,502,300 641,458 38.64 60.37 13,700 119,900
TMT 10.9 11.3 10.75 11.35 10.5 +400 +3.67% 23,800 416,721 25.10 6.63 0 4,500
CNG 21.65 0 0 0.00% - 759,900 45.78 - 0 0
GAS 80.5 83.5 81.8 83.5 80.3 +3,000 +3.73% 1,158,100 201,481,305 12,137.43 17.97 382,200 75,630
PGC 14.1 14.25 14.05 14.25 13.9 +150 +1.06% 94,300 859,835 51.80 11.82 5,700 20
PGD 21.8 22.5 21.8 22.5 21.8 +700 +3.21% 300 2,227,439 134.18 14.25 100 0
PMG 5.8 0 0 0.00% - 268,750 16.19 - 0 0
TDG 2.09 2.07 2.08 2.21 2.03 -20 -0.96% 5,700 50,117 3.02 8.77 0 0
GEG 12.1 11.95 12.05 12.1 11.9 -150 -1.24% 197,700 5,170,962 311.50 6.88 0 13,600
KHP 9.5 9.35 9.3 9.35 9.3 -150 -1.58% 2,100 581,444 35.03 9.96 0 0
TBC 31.6 31.55 31.6 31.6 31.5 -50 -0.16% 3,200 2,003,425 120.69 10.42 0 2,500
BTP 7.23 7.39 7.26 7.51 7.2 +160 +2.21% 20,400 446,989 26.93 10.50 0 0
CHP 26.3 26.5 26.4 26.5 26.3 +200 +0.76% 22,900 4,177,939 251.68 9.53 0 0
DRL 42.9 42.9 42.9 43 42.9 0 0.00% 1,600 407,550 24.55 9.11 0 0
GHC 24 24.2 24 24.2 23.55 +200 +0.83% 7,000 1,153,433 69.48 7.19 400 0
HNA 21.5 21.3 21.3 21.4 21.2 -200 -0.93% 6,500 5,010,446 301.83 10.53 0 0
NT2 20.85 20.8 21 21 20.6 -50 -0.24% 288,100 5,987,821 360.71 5.43 17,000 61,000
PGV 22.3 22.3 21.5 22.45 21.45 0 0.00% 5,700 25,053,337 1,509.24 6.73 0 0
POW 12.45 12.65 12.45 12.7 12.25 +200 +1.61% 5,855,700 38,808,248 2,337.85 14.52 1,403,100 94,400
PPC 8.73 8.58 8.73 8.76 8.56 -150 -1.72% 84,300 2,750,860 165.71 16.66 0 3,900
S4A 32.6 0 0 0.00% - 1,375,720 82.87 - 0 0
SBA 24.3 24.8 24.85 25 24.3 +500 +2.06% 3,200 1,500,109 90.37 8.84 0 0
SHP 31.4 31.5 31.2 31.5 31.1 +100 +0.32% 2,400 3,188,000 192.05 11.12 0 0
SJD 13.9 13.85 13.9 13.9 13.85 -50 -0.36% 66,900 955,631 57.57 5.95 1,800 7,500
TMP 49 50.1 50 50.1 50 +1,100 +2.24% 1,100 3,507,000 211.27 11.05 0 0
TTA 10.9 10.9 10.95 10.95 10.7 0 0.00% 27,400 1,946,294 117.25 10.43 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
VPD 20.55 20.5 20.5 20.6 20.45 -50 -0.24% 1,800 2,185,087 131.63 8.33 100 0
VSH 41.2 41.1 41.45 41.45 40.9 -100 -0.24% 9,600 9,709,515 584.91 11.26 0 0
AAM 7.53 7.7 7.55 7.75 7.55 +170 +2.26% 31,300 80,474 4.85 45.83 0 0
ABT 49.9 50 50.4 50.4 50 +100 +0.2% 2,100 588,863 35.47 4.44 1,200 0
ACL 11.1 11.05 11.05 11.05 10.55 -50 -0.45% 1,000 554,257 33.39 16.18 0 0
ANV 15.95 15.3 16.1 16.1 15.3 -650 -4.08% 669,300 4,073,713 245.40 4.08 126,600 19,900
CMX 4.62 4.61 4.63 4.65 4.6 -10 -0.22% 11,800 469,754 28.30 6.98 0 2,500
DAT 7.8 7.9 7.26 7.9 7.26 +100 +1.28% 6,600 546,904 32.95 7.61 0 0
FMC 32.8 32.85 32.8 32.9 32.75 +50 +0.15% 6,200 2,148,025 129.40 6.16 300 0
IDI 4.62 4.52 4.66 4.66 4.46 -100 -2.16% 163,500 1,234,740 74.38 9.64 0 0
VHC 49.55 48.65 49.55 49.55 48.45 -900 -1.82% 305,100 10,189,896 613.85 7.70 1,300 100,200
DPR 37.9 37.55 38.15 38.2 37.3 -350 -0.92% 321,600 3,262,567 196.54 11.29 16,500 29,400
HRC 31.05 32.65 28.95 32.65 28.9 +1,600 +5.15% 1,200 986,246 59.41 28.07 0 0
PHR 32.45 31.9 32.75 32.75 31.8 -550 -1.69% 381,900 7,780,340 468.70 9.84 0 8,900
TNC 28.65 0 0 0.00% - 551,513 33.22 - 0 0
TRC 22.45 22.9 22.45 23.55 22.2 +450 +2% 165,100 2,748,000 165.54 2.69 0 200
BAF 31.85 31.75 31.95 32 31.4 -100 -0.31% 1,538,200 11,583,191 697.78 63.63 206,700 48,700
HAG 13.95 14 13.95 14 13.75 +50 +0.36% 2,003,000 17,743,590 1,068.89 - 323,000 21,500
HPA 26.9 26.6 26.6 27.1 26.25 -300 -1.12% 72,700 7,581,000 456.69 4.55 0 2,200
HSL 9.08 9.03 8.9 9.07 8.8 -50 -0.55% 50,500 348,263 20.98 - 2,500 900
NSC 63 64.5 64.5 64.5 64.5 +1,500 +2.38% 100 1,133,556 68.29 5.25 0 0
SSC 22.6 22.7 22.7 22.7 22.7 +100 +0.44% 100 301,270 18.15 24.41 0 0
AGG 9.17 9.18 9.1 9.18 8.53 +10 +0.11% 1,516,200 1,665,068 100.31 3.93 46,900 0
ASM 5.11 5 5.11 5.11 4.98 -110 -2.15% 186,400 2,035,971 122.65 50.00 0 2,700
BCM 40.2 39.05 40.5 40.5 38.5 -1,150 -2.86% 840,300 40,416,750 2,434.74 12.02 67,800 34,700
CCI 18 16.8 16.8 16.8 16.8 -1,200 -6.67% 100 392,921 23.67 6.94 0 0
CCL 3.41 3.4 3.42 3.42 3.35 -10 -0.29% 4,600 222,830 13.42 7.93 0 0
CKG 5.78 5.55 5.8 5.8 5.4 -230 -3.98% 11,200 898,032 54.10 8.07 0 700
CRE 6.48 6.34 6.48 6.48 6.3 -140 -2.16% 97,700 2,939,721 177.09 40.13 200 8,300
D2D 29.05 29.6 29.3 29.9 29.1 +550 +1.89% 372,200 895,688 53.96 3.94 3,600 0
DIG 9.63 9.23 9.6 9.61 9.17 -400 -4.15% 5,574,800 7,791,899 469.39 9.34 143,800 131,800
DRH 1.62 1.59 1.68 1.68 1.59 -30 -1.85% 118,700 196,696 11.85 - 0 0
DTA 3.2 3.18 3.2 3.29 3.18 -20 -0.63% 6,200 62,024 3.74 289.09 0 0
DXG 10.1 10.2 10.1 10.25 9.82 +100 +0.99% 15,049,900 12,934,671 779.20 47.66 1,524,600 814,600
DXS 5.46 5.3 5.41 5.5 5.23 -160 -2.93% 1,859,000 3,069,247 184.89 9.00 32,300 0
FDC 22.65 0 0 0.00% - 874,969 52.71 - 0 0
FIR 2.7 2.57 2.7 2.7 2.53 -130 -4.81% 99,700 181,621 10.94 91.79 0 0
GEL 29.3 29.2 29.5 29.5 28.3 -100 -0.34% 1,249,500 25,988,000 1,565.54 48.03 99,800 125,300
HAR 2.42 2.37 2.42 2.42 2.35 -50 -2.07% 75,800 226,771 13.66 13.24 0 0
HDC 11.15 10.6 11.25 11.25 10.45 -550 -4.93% 1,635,800 2,434,952 146.68 2.98 74,400 133,300
HDG 15.85 15.35 15.85 15.9 15.25 -500 -3.15% 1,334,700 6,246,795 376.31 7.37 22,600 47,800
HPX 4.07 4.03 4.05 4.08 3.98 -40 -0.98% 491,700 1,225,799 73.84 10.39 0 0
HQC 1.91 1.86 1.9 1.91 1.85 -50 -2.62% 2,221,400 1,072,475 64.61 15.25 0 102,300
HTN 7.04 7.3 7.43 7.43 7.1 +260 +3.69% 320,900 975,823 58.78 36.68 16,600 8,900
IJC 6.72 6.57 6.77 6.77 6.56 -150 -2.23% 1,437,300 4,136,345 249.18 4.98 0 178,700
ITC 8.84 8.79 8.84 8.84 8.72 -50 -0.57% 32,800 893,854 53.85 17.20 0 0
KBC 25.95 25.8 25.9 25.9 25.15 -150 -0.58% 1,424,600 24,297,273 1,463.69 10.53 103,700 364,330
KDH 15.7 15.3 15.7 15.7 14.95 -400 -2.55% 6,054,300 17,169,888 1,034.33 17.59 774,000 203,800
KHG 4.72 4.73 4.68 4.73 4.54 +10 +0.21% 2,643,100 2,125,829 128.06 30.92 52,100 82,100
KOS 21 19.55 19.55 19.55 19.55 -1,450 -6.90% 4,500 4,232,210 254.95 222.16 0 0
LDG 2.52 2.46 2.52 2.53 2.4 -60 -2.38% 715,100 628,815 37.88 6.80 27,400 8,500
LGL 4.6 4.46 4.69 4.69 4.28 -140 -3.04% 113,500 229,677 13.84 11.23 0 0
LHG 27.25 26.6 26.95 27.25 26.6 -650 -2.39% 25,300 1,330,319 80.14 5.21 0 900
NBB 17.25 17.2 17 17.2 16.85 -50 -0.29% 37,600 1,728,181 104.11 193.26 0 0
NLG 22.45 21.65 22.45 22.45 21.35 -800 -3.56% 2,265,200 10,502,358 632.67 15.88 402,300 472,500
NTC 130.4 130.3 130.9 130.9 129.9 -100 -0.08% 21,500 3,127,197 188.39 9.72 0 0
NTL 12.2 11.7 12.15 12.2 11.35 -500 -4.10% 2,260,900 1,427,165 85.97 87.97 300 1,122,000
NVL 11.85 11.05 11.7 11.8 11.05 -800 -6.75% 11,788,400 26,542,851 1,598.97 12.75 9,070 657,750
OGC 2.12 2.06 2.14 2.14 2.06 -60 -2.83% 108,800 618,000 37.23 9.20 2,500 0
PDR 11.3 11.3 11.3 11.3 10.55 0 0.00% 7,483,400 11,275,246 679.23 21.16 172,000 29,900
PTL 1.71 1.73 1.72 1.73 1.7 +20 +1.17% 5,300 173,000 10.42 14.42 0 0
QCG 9.74 9.78 9.74 9.85 9.52 +40 +0.41% 75,500 2,690,763 162.09 15.70 0 1,800
SCR 3.99 3.87 3.96 4.03 3.81 -120 -3.01% 1,132,500 1,666,403 100.39 21.86 41,800 1,300
SGR 10.6 10.7 10.45 10.7 10.45 +100 +0.94% 92,900 747,662 45.04 9.09 0 1,900
SIP 50 49.15 49.4 49.9 49.05 -850 -1.70% 93,600 11,899,851 716.86 9.89 3,700 13,200
SJS 55.2 54 53.1 54 53.1 -1,200 -2.17% 12,200 16,063,641 967.69 44.26 500 1,200
SZC 17.85 17.3 17.9 17.9 17.2 -550 -3.08% 382,200 3,113,755 187.58 9.81 100 54,800
SZL 27.2 26.9 27.05 27.1 26.6 -300 -1.10% 11,700 1,296,550 78.11 6.54 0 0
TAL 23 23.7 23.85 23.85 22.6 +700 +3.04% 977,800 11,944,793 719.57 12.22 10,300 6,100
TDC 6.45 6.44 6.44 6.45 6.11 -10 -0.16% 123,600 819,348 49.36 3.04 0 0
TDH 3.03 3.04 3.13 3.13 3 +10 +0.33% 78,900 342,464 20.63 3.16 0 400
TEG 5.8 5.71 5.76 5.8 5.7 -90 -1.55% 29,000 689,805 41.55 30.86 0 0
TIP 16.15 16 16.15 16.2 15.9 -150 -0.93% 53,100 1,040,126 62.66 4.82 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.46 - 0 0
TN1 11.7 12 11.7 12.1 11.7 +300 +2.56% 1,300 793,259 47.79 2.70 0 0
UIC 55.2 54.3 54.2 54.3 54.1 -900 -1.63% 600 450,690 27.15 4.44 0 0
VHM 69.1 69.5 69.1 70.1 68.3 +400 +0.58% 8,424,200 570,930,269 34,393.39 6.81 577,120 811,560
VIC 232 231.9 232 233.1 229 -100 -0.04% 891,800 1,800,051,033 108,436.81 161.94 287,010 213,550
VPH 2.8 2.78 2.73 2.78 2.69 -20 -0.71% 62,700 265,095 15.97 - 0 0
VPI 62.2 62 61.8 62 60.7 -200 -0.32% 1,124,700 19,843,074 1,195.37 50.78 188,500 174,000
VRC 11.15 11.8 11.4 11.8 11.4 +650 +5.83% 200 590,000 35.54 983.33 0 0
VRE 24.5 24.4 24.5 24.8 24.3 -100 -0.41% 2,486,400 55,444,569 3,340.03 8.60 548,460 144,400
合計 8,369,232,706 504,170.64 47,099,060 57,451,360
▼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