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

2026/10/13 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 1,719.42
-1.56/-0.09%
売買高（相対取引を含む） 560,876,017 株
（前日比 -3.08%）
値上がり銘柄数 96
値下がり銘柄数 213
変わらず銘柄数 121
総銘柄数 430
売買代金（相対取引を含む） 13,162,200 百万VND
（前日比 +1.42%）
前日終値 1720.98 (10/12) 
始値 1716.87
高値  1726.35
安値 1710.95 
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) 45,434,780 59,346,380 -13,911,600
VNX Allshare 2,726.47 -8.93 -0.33% VNSML 1,217.22 -7.20 -0.59% VN50Growth 969.44 -3.16 -0.32%
VN30 1,860.99 -8.39 -0.45% VNALL 1,733.76 -5.36 -0.31% VN Diamond 2,158.45 -7.02 -0.32%
VNMID 1,789.96 -12.89 -0.71% VNFIN Lead 2,720.61 -1.53 -0.06% VNMITECH 752.57 -8.51 -1.12%
VN100 1,756.24 -5.09 -0.29% VNFIN Select 2,792.91 -7.62 -0.27% VNDIVIDEND 835.14 -7.90 -0.94%
VNSHINE 789.86 -5.84 -0.73%
産業トレンド
-0.10 -0.06 -0.12 -0.35 -0.56 -0.78
+0.15 -0.32 -0.40 -0.05 -0.39 - -
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（2026/10/13 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 22.5 0 0 0.00% - 15,466,497 943.08 - 0 0
GSP 10.85 10.85 10.85 11 10.75 0 0.00% 137,400 805,812 49.13 8.33 0 0
HTV 11.7 0 0 0.00% - 153,317 9.35 - 0 0
MHC 6.9 6.87 6.9 6.9 6.8 -30 -0.43% 10,800 313,606 19.12 1.82 0 0
PDV 8.91 8.69 8.75 8.91 8.68 -220 -2.47% 38,800 689,247 42.03 6.92 0 1,100
PJT 9 9 9 9.05 9 0 0.00% 1,500 223,945 13.66 12.03 0 0
PVP 23.8 23.55 24.05 24.55 23.55 -250 -1.05% 1,161,300 2,442,193 148.91 13.31 49,600 214,200
PVT 25.15 25 25.5 25.8 25 -150 -0.60% 4,796,300 12,922,973 787.99 12.05 584,100 511,500
SKG 7.31 7.38 7.39 7.4 7.3 +70 +0.96% 2,700 490,753 29.92 10.24 0 0
VIP 10.05 9.77 10.05 10.1 9.74 -280 -2.79% 59,700 668,961 40.79 10.17 0 0
VOS 12.2 11.75 12.15 12.35 11.75 -450 -3.69% 1,404,900 1,645,000 100.30 5.40 11,200 72,400
VTO 11.55 11.45 11.55 11.7 11.4 -100 -0.87% 532,200 914,473 55.76 10.01 0 0
ASG 15.35 16.35 16.35 16.35 16.35 +1,000 +6.51% 200 1,484,329 90.51 18.64 0 0
HVN 20.6 20.35 20.6 20.65 20.25 -250 -1.21% 266,700 63,318,989 3,860.91 6.90 600 50,500
VJC 129 128.2 129 129 127.2 -800 -0.62% 868,400 98,597,718 6,012.06 34.39 31,800 53,900
CLL 27 26.9 27 27 26.75 -100 -0.37% 6,800 914,600 55.77 9.74 0 0
DVP 75.1 74 74.4 75.1 73.9 -1,100 -1.46% 20,300 2,960,000 180.49 8.75 500 100
GMD 54.1 52.5 53.7 53.9 52.5 -1,600 -2.96% 979,900 22,726,857 1,385.78 13.68 149,690 988,250
HAH 48.9 47.65 48.8 48.85 47.35 -1,250 -2.56% 1,384,900 9,141,195 557.39 6.98 116,700 345,660
ILB 18.8 18.7 18.8 18.8 18.7 -100 -0.53% 4,400 714,331 43.56 7.09 0 0
NCT 83.7 83 83.8 83.8 82.9 -700 -0.84% 32,900 2,171,756 132.42 6.14 1,400 5,000
PDN 83 84 84.8 84.9 83.5 +1,000 +1.2% 2,000 4,667,529 284.61 11.43 0 0
QNP 30.2 30.1 29.3 30.1 29.1 -100 -0.33% 1,200 1,216,339 74.17 8.52 0 0
SCS 42.75 42.35 42.7 42.8 42.35 -400 -0.94% 151,400 4,366,187 266.23 5.95 24,800 107,800
SFI 26.45 0 0 0.00% - 651,914 39.75 - 0 0
SGN 51 51 51 51.5 50.6 0 0.00% 3,500 1,708,428 104.17 9.66 0 0
STG 35.25 37.5 37.5 37.5 37.5 +2,250 +6.38% 100 3,684,501 224.66 12.55 0 0
TCL 28.9 28.9 28.9 28.9 28.65 0 0.00% 4,800 871,579 53.15 6.62 0 0
TMS 33 0 0 0.00% - 6,098,812 371.88 - 0 0
VNL 19.15 0 0 0.00% - 283,588 17.29 - 0 0
VSC 12.95 12.9 13 13.1 12.9 -50 -0.39% 4,230,500 4,829,378 294.47 14.05 256,000 460,100
VTP 47.1 45.8 47.15 47.85 45.8 -1,300 -2.76% 554,000 9,246,341 563.80 16.00 4,500 41,970
TCO 10.1 10 10 10 9.9 -100 -0.99% 75,400 573,206 34.95 8.39 0 9,600
VNS 6.24 6.23 6.21 6.6 6.1 -10 -0.16% 23,700 422,763 25.78 11.03 0 800
ACB 20.45 20.45 20.4 20.5 20.25 0 0.00% 4,269,200 118,700,429 7,237.83 6.77 2,131,210 2,662,700
BID 33.85 33.35 33.85 33.95 33.35 -500 -1.48% 1,944,400 242,790,175 14,804.28 8.84 84,600 651,020
BVB 10.4 10.4 10.35 10.45 10.15 0 0.00% 897,800 - - 14.88 42,300 7,810
CTG 29.6 29.4 29.55 29.65 29.2 -200 -0.68% 3,557,300 228,348,172 13,923.67 6.60 937,400 635,340
EIB 16.1 16.15 16.1 16.2 16.05 +50 +0.31% 983,600 30,082,938 1,834.33 26.48 4,300 66,100
EVF 11.35 11.35 11.35 11.4 11.25 0 0.00% 604,800 8,632,422 526.37 10.11 38,500 1,000
HDB 22.6 23.1 22.6 23.25 22.45 +500 +2.21% 33,788,100 115,621,883 7,050.11 6.45 4,485,770 2,562,230
KLB 10.95 11 10.95 11.3 10.85 +50 +0.46% 204,200 6,362,076 387.93 3.43 0 20,100
LPB 40.25 39.3 40.1 40.1 39.05 -950 -2.36% 1,954,400 117,400,187 7,158.55 10.28 364,900 137,160
MBB 19.15 19.05 19.15 19.15 19 -100 -0.52% 6,577,800 191,809,685 11,695.71 5.73 755,310 88,230
MSB 14.5 14.5 14.5 14.75 14.4 0 0.00% 8,742,900 54,288,000 3,310.24 8.04 28,100 2,924,700
NAB 12.3 12 12.3 12.35 12 -300 -2.44% 2,191,000 25,905,867 1,579.63 4.92 76,000 119,030
OCB 10.05 9.99 10.05 10.05 9.99 -60 -0.60% 586,900 30,594,476 1,865.52 6.69 0 26,300
SHB 10.4 10.45 10.25 10.45 10.1 +50 +0.48% 49,504,600 55,841,705 3,404.98 4.01 2,582,410 1,528,400
SSB 16.25 16.35 16.1 16.5 16 +100 +0.62% 2,027,200 56,714,880 3,458.22 8.70 230,500 57,640
STB 66.9 65.6 67 67 65.6 -1,300 -1.94% 2,800,600 123,670,151 7,540.86 20.83 365,100 480,500
TCB 32.6 32.95 32.55 33.3 32.5 +350 +1.07% 23,179,700 233,491,622 14,237.29 9.22 1,653,120 2,708,400
TPB 11.5 11.7 11.5 11.8 11.5 +200 +1.74% 10,305,100 37,324,578 2,275.89 4.39 121,000 934,600
VAB 9.01 9 8.93 9.01 8.93 -10 -0.11% 378,800 8,118,675 495.04 4.27 0 0
VBB 12.35 12.05 12.35 12.35 12 -300 -2.43% 2,700 - - 7.58 0 0
VCB 56.7 56.3 56.6 57 56.3 -400 -0.71% 1,581,600 470,424,508 28,684.42 14.61 35,900 75,710
VIB 13.7 13.8 13.7 13.95 13.7 +100 +0.73% 8,854,900 51,548,330 3,143.19 6.45 1,188,900 433,800
VPB 24.4 24.4 24.35 24.5 23.95 0 0.00% 15,227,600 244,000,000 14,878.05 8.07 953,200 2,499,700
AGR 10.9 10.9 10.9 11.05 10.65 0 0.00% 131,800 2,488,598 151.74 19.40 700 200
APG 4.07 4.03 4.14 4.14 4.03 -40 -0.98% 68,600 901,196 54.95 167.92 300 0
BSI 24.3 23.85 24.35 24.45 23.8 -450 -1.85% 175,300 6,437,152 392.51 11.85 2,300 100
CTS 19.5 19.15 19.5 19.65 19.05 -350 -1.79% 793,300 4,073,079 248.36 7.05 0 15,100
DSC 9.83 9.8 9.85 9.88 9.53 -30 -0.31% 4,100 2,727,955 166.34 7.73 0 0
DSE 21.6 21.2 21.6 21.6 21.2 -400 -1.85% 517,300 7,263,120 442.87 28.34 29,500 274,600
FTS 17.65 17.35 17.55 17.8 17.3 -300 -1.70% 343,300 6,608,889 402.98 14.94 12,600 26,020
HCM 23.2 23 23 23.45 22.95 -200 -0.86% 2,391,000 31,554,754 1,924.07 15.67 193,400 221,350
LPS 17.2 17.75 17.05 17.75 17.05 +550 +3.2% 509,900 - - 19.53 87,800 14,000
ORS 13.4 13.3 13.4 13.5 13.25 -100 -0.75% 3,420,500 8,298,281 505.99 37.78 223,100 65,200
SSI 19.05 18.9 19 19.2 18.9 -150 -0.79% 11,764,500 56,724,614 3,458.82 9.21 342,780 1,203,350
TCI 9.85 9.85 9.85 9.89 9.5 0 0.00% 110,400 1,138,866 69.44 97.52 0 4,600
TCX 27.1 27.1 27.15 27.65 27 0 0.00% 2,539,700 75,187,685 4,584.61 9.99 420,200 621,200
TVB 6 6.14 6 6.14 6 +140 +2.33% 1,400 670,006 40.85 32.15 0 0
TVS 12.65 12.6 12.65 12.65 12.3 -50 -0.40% 169,300 3,082,508 187.96 8.40 0 800
VCI 18.45 18.35 18.35 18.6 18.3 -100 -0.54% 5,796,500 21,143,456 1,289.24 9.90 261,500 2,052,200
VCK 26.6 26.8 26.6 26.85 26.5 +200 +0.75% 1,134,800 65,255,848 3,979.02 9.77 70,700 2,200
VDS 9.58 9.6 9.41 9.71 9.41 +20 +0.21% 277,600 2,611,200 159.22 9.11 28,200 37,900
VIX 11.7 11.5 11.7 11.8 11.45 -200 -1.71% 15,716,600 29,587,068 1,804.09 3.26 311,600 2,130,840
VND 13.15 12.9 13 13.25 12.85 -250 -1.90% 8,425,300 19,637,669 1,197.42 9.71 461,400 1,460,640
VPX 23.2 22.8 22.85 23.3 22.8 -400 -1.72% 392,600 42,750,000 2,606.71 9.90 1,400 1,000
FIT 2.9 2.9 2.9 2.92 2.88 0 0.00% 174,900 985,806 60.11 24.58 0 0
E1VFVN30 33.79 33.48 33.68 33.68 33.31 -310 -0.92% 195,800 - - - 21,500 129,500
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.13 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.3 11.44 11.25 11.44 11.11 +140 +1.24% 6,000 - - - 200 2,400
FUEFCV50 15.55 15.5 15.5 15.5 15.5 -50 -0.32% 1,700 - - - 0 0
FUEIP100 12.32 12.01 12.01 12.01 12.01 -310 -2.52% 300 - - - 0 0
FUEKIV30 12.85 12.82 12.78 12.82 12.71 -30 -0.23% 6,100 - - - 1,200 4,900
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 11.84 11.76 11.65 11.81 11.61 -80 -0.68% 1,000 - - - 6,800 8,800
FUEMAV30 23.14 23.08 23.14 23.14 22.85 -60 -0.26% 3,100 - - - 1,000 3,100
FUEMAVND 13.72 0 0 0.00% - - - - 0 0
FUEMITEC 10.8 0 0 0.00% - - - - 0 0
FUEPHVNS 9.31 9.25 9.28 9.3 9.25 -60 -0.64% 381,800 - - - 101,000 0
FUESSV30 24 23.88 24 24 23.4 -120 -0.50% 10,400 - - - 1,000 9,300
FUESSV50 27.69 27.66 27.69 27.69 27.5 -30 -0.11% 4,400 - - - 400 0
FUESSVFL 28.18 28.15 28.14 28.16 27.98 -30 -0.11% 3,400 - - - 200 1,310
FUETCC50 13.7 13.69 13.7 13.75 13.67 -10 -0.07% 9,700 - - - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEVFVND 32.43 32.39 32.41 32.44 32.09 -40 -0.12% 67,200 - - - 302,270 4,900
FUEVN100 24.45 24.27 24.37 24.37 24.1 -180 -0.74% 57,700 - - - 4,200 49,600
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 200 - - - 0 0
BIC 19.75 19.65 19.75 19.75 19.4 -100 -0.51% 11,400 3,970,618 242.11 7.21 0 0
BMI 13.9 13.8 13.9 14 13.75 -100 -0.72% 37,400 2,077,557 126.68 9.39 0 0
BVH 76 74.6 76 76.7 74.5 -1,400 -1.84% 800,100 55,377,278 3,376.66 19.52 286,900 109,900
MIG 15.9 15.8 15.95 15.95 15.45 -100 -0.63% 149,700 3,341,755 203.77 10.17 22,200 53,400
PGI 21.2 21.2 21.2 21.2 21.2 0 0.00% 800 2,351,012 143.35 9.58 0 0
BCE 5.35 5.72 5.59 5.72 5.5 +370 +6.92% 118,300 240,239 14.65 2.24 0 100
C47 8.02 8.19 8 8.2 8 +170 +2.12% 43,900 297,643 18.15 5.70 0 0
CII 12.3 12.15 12.2 12.4 12.1 -150 -1.22% 5,116,800 8,164,621 497.84 61.99 323,600 28,150
CTI 15.5 15.45 15.5 15.65 15.45 -50 -0.32% 222,900 1,070,683 65.29 6.85 6,800 5,600
CTR 69 69 69 69 68 0 0.00% 146,400 8,839,558 539.00 13.16 10,300 40,360
DPG 27.45 27.15 27.7 28.2 26.9 -300 -1.09% 412,400 3,219,640 196.32 8.47 9,100 48,800
HAS 7.84 8.38 7.83 8.38 7.83 +540 +6.89% 1,400 65,364 3.99 - 300 0
HTI 18.2 18.2 18.25 18.25 18.2 0 0.00% 2,200 454,075 27.69 2.73 0 0
HUB 10.6 10.6 10.6 10.6 10.6 0 0.00% 900 336,599 20.52 4.84 0 0
LCG 6.39 6.28 6.37 6.41 6.28 -110 -1.72% 391,100 1,297,461 79.11 9.19 900 63,700
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
MDG 41 41 41 41 39 0 0.00% 7,200 423,316 25.81 9.83 0 0
NHA 7.66 7.3 7.66 7.66 7.3 -360 -4.70% 160,100 520,248 31.72 4.31 0 0
PC1 18.9 18.7 18.9 18.9 18.5 -200 -1.06% 654,800 7,691,036 468.97 8.37 12,500 37,300
PTC 5.71 5.99 6 6 5.71 +280 +4.9% 400 192,828 11.76 3.95 0 0
VCG 14.05 13.9 14.1 14.1 13.9 -150 -1.07% 1,382,700 9,704,650 591.75 2.45 10,100 215,700
CCC 5.67 5.79 5.61 5.8 5.6 +120 +2.12% 500 237,708 14.49 5.87 0 0
CDC 21.8 21.7 21.7 22.1 21.15 -100 -0.46% 377,500 2,290,333 139.65 61.30 34,000 16,200
CIG 6.72 6.73 7.02 7.02 6.3 +10 +0.15% 19,000 343,499 20.95 3.02 0 0
CTD 62.9 62.1 62.9 63.2 61.6 -800 -1.27% 241,700 6,944,222 423.43 8.81 12,630 43,710
DC4 5.99 5.96 6 6.03 5.94 -30 -0.50% 137,500 644,030 39.27 2.93 0 0
HU1 4.42 0 0 0.00% - 110,500 6.74 - 0 0
PHC 3.63 3.43 3.75 3.75 3.43 -200 -5.51% 28,100 173,839 10.60 7.85 0 0
SC5 17.4 0 0 0.00% - 260,713 15.90 - 0 0
THG 27.4 26.95 27.2 27.2 26.8 -450 -1.64% 24,400 947,645 57.78 5.69 0 0
TSA 12.1 12.45 12.55 12.55 12.45 +350 +2.89% 5,900 513,251 31.30 17.68 0 200
FCN 10.45 10.3 10.4 10.4 10.2 -150 -1.44% 377,300 1,621,622 98.88 51.24 9,900 25,800
HHV 9 8.95 9.01 9.07 8.89 -50 -0.56% 2,294,600 5,141,881 313.53 7.21 25,200 106,060
HVH 10.25 10.25 10.25 10.3 10.15 0 0.00% 237,200 735,363 44.84 10.64 0 17,400
REE 45.05 45.4 45.15 45.65 44.8 +350 +0.78% 422,900 28,302,316 1,725.75 9.72 0 0
SRF 7.93 7.46 7.51 7.51 7.45 -470 -5.93% 115,700 252,049 15.37 12.62 0 0
BMC 10.65 10.65 10.5 10.65 10.05 0 0.00% 13,100 131,982 8.05 16.75 0 0
DHA 54.3 54.8 53.6 54.8 53.5 +500 +0.92% 16,900 806,715 49.19 7.35 0 100
DHM 6.89 6.85 6.85 6.85 6.85 -40 -0.58% 100 236,570 14.42 41.02 0 0
FCM 2.84 2.82 2.85 2.86 2.8 -20 -0.70% 4,200 130,359 7.95 7.73 0 0
KSB 13.35 13.3 13.1 13.4 13.05 -50 -0.37% 478,600 1,522,101 92.81 11.32 0 22,200
NNC 44.35 46.3 45.05 46.4 43.85 +1,950 +4.4% 47,300 1,014,896 61.88 7.54 0 1,900
PVD 17.9 17.8 17.9 18.1 17.6 -100 -0.56% 2,994,800 16,513,811 1,006.94 11.55 0 459,160
TNT 10.45 10.25 10.1 10.25 10.1 -200 -1.91% 7,000 522,750 31.88 38.25 0 1,000
DAH 2.32 2.33 2.3 2.37 2.29 +10 +0.43% 37,800 196,186 11.96 - 0 0
DSN 36.8 36.8 36.8 36.8 36.5 0 0.00% 2,800 444,655 27.11 6.46 0 0
NVT 6.7 7.13 7.15 7.15 7.13 +430 +6.42% 200 645,265 39.35 36.75 0 0
TCT 17.55 17.4 17.55 17.55 17.4 -150 -0.85% 3,400 222,511 13.57 8.73 0 0
VNG 5.33 5.02 5.33 5.33 5.02 -310 -5.82% 3,700 488,329 29.78 74.93 0 0
SVT 9.3 9.2 9 9.2 8.68 -100 -1.08% 7,300 159,261 9.71 5.93 0 0
TNH 6.5 6.56 6.5 6.8 6.5 +60 +0.92% 124,600 1,087,169 66.29 - 0 30,020
HID 4.4 4.47 4.5 4.5 4.34 +70 +1.59% 385,600 343,101 20.92 - 10,300 6,000
TV2 25.75 25.5 25.55 25.8 25.5 -250 -0.97% 67,800 1,721,917 104.99 18.20 0 14,300
ADG 8 0 0 0.00% - 171,044 10.43 - 0 0
BWE 41 41.2 41 41.2 40.65 +200 +0.49% 49,600 10,355,497 631.43 11.02 500 0
CLW 50.9 0 0 0.00% - 661,700 40.35 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.17 - 0 0
VSI 18.55 0 0 0.00% - 244,860 14.93 - 0 0
ABR 10.35 0 0 0.00% - 207,000 12.62 - 0 0
TDM 58.5 57.6 58.5 58.6 57.2 -900 -1.54% 9,300 7,039,296 429.23 32.95 0 0
VPL 79 78.6 79 79 77.9 -400 -0.51% 500,600 147,567,600 8,998.02 127.18 18,800 54,600
AAN 15.55 15.65 15.6 15.65 15.5 +100 +0.64% 264,700 1,434,322 87.46 12.62 0 0
ABS 2.89 2.89 2.9 2.9 2.85 0 0.00% 201,200 231,200 14.10 - 0 0
AFX 9.7 9.8 9.7 9.8 9.7 +100 +1.03% 109,500 343,000 20.91 7.25 0 0
BKG 1.68 1.71 1.68 1.71 1.63 +30 +1.79% 278,800 122,451 7.47 12.13 0 0
CMV 7.55 0 0 0.00% - 137,077 8.36 - 0 0
CRC 5 5 5 5 4.92 0 0.00% 570,700 533,500 32.53 5.62 0 1,000
DGW 46.95 45.95 46.2 47 44.9 -1,000 -2.13% 2,297,400 10,263,438 625.82 18.44 585,700 253,060
DXV 3 0 0 0.00% - 29,700 1.81 - 0 0
EVG 3.51 3.52 3.53 3.54 3.49 +10 +0.28% 239,900 795,561 48.51 9.62 9,100 12,000
JVC 2.8 2.78 2.76 2.84 2.76 -20 -0.71% 150,400 312,750 19.07 6.26 300 11,200
NO1 3.4 3.3 3.29 3.3 3.25 -100 -2.94% 10,000 81,179 4.95 10.38 0 0
PET 50.4 49.85 50.1 51.5 49.5 -550 -1.09% 643,400 7,713,976 470.36 21.64 0 0
PIT 6.72 6.89 7.06 7.06 6.73 +170 +2.53% 1,300 97,908 5.97 - 0 0
SMA 6.01 0 0 0.00% - 122,321 7.46 - 0 0
SVD 4.32 4.57 4.32 4.57 4.32 +250 +5.79% 500 126,159 7.69 99.35 0 0
TNI 4.11 4.17 4.17 4.17 4.1 +60 +1.46% 35,900 218,925 13.35 5.01 1,000 1,000
TSC 1.71 1.67 1.71 1.71 1.67 -40 -2.34% 56,000 328,754 20.05 - 0 0
VPG 1.1 1.08 1.09 1.1 1.06 -20 -1.82% 91,500 95,489 5.82 - 0 0
CTF 19.3 19.3 19.4 19.4 18.65 0 0.00% 195,900 1,846,119 112.57 203.16 0 16,400
HAX 8.4 8.45 8.38 8.48 8.29 +50 +0.6% 136,300 907,865 55.36 291.38 900 6,300
HHS 8.86 8.82 8.72 8.87 8.7 -40 -0.45% 817,500 3,810,116 232.32 1.00 92,200 7,400
HTL 19.75 19.75 19.75 19.75 19.75 0 0.00% 2,300 237,000 14.45 9.53 0 0
SVC 17.95 0 0 0.00% - 1,674,157 102.08 - 0 0
TCH 10.8 10.8 10.65 10.9 10.6 0 0.00% 3,377,700 10,835,778 660.72 41.38 344,500 40,810
AST 60.2 60.5 60.6 61 60.2 +300 +0.5% 9,600 3,266,996 199.21 11.29 9,100 0
BTT 39.5 0 0 0.00% - 533,250 32.52 - 0 0
DMX 76 75.8 75.2 75.8 75.1 -200 -0.26% 95,800 96,093,328 5,859.35 14.39 51,600 17,500
FRT 149.5 143.8 149.2 149.7 140.5 -5,700 -3.81% 1,001,100 25,713,605 1,567.90 30.90 202,530 431,800
MWG 75.6 74.8 75.3 75.5 74.3 -800 -1.06% 2,663,800 110,381,918 6,730.60 15.67 7,946,200 7,946,300
PNC 21.95 0 0 0.00% - 237,046 14.45 - 0 0
ST8 2.21 2.22 2.21 2.23 2.14 +10 +0.45% 133,100 57,100 3.48 - 0 0
ASP 16.1 15.9 16.1 16.1 15.6 -200 -1.24% 113,500 593,699 36.20 42.51 0 400
COM 24.9 0 0 0.00% - 351,604 21.44 - 0 0
PLX 36.2 35.9 36.5 36.7 35.6 -300 -0.83% 3,170,100 46,450,223 2,832.33 24.39 15,600 645,900
SFC 18.2 0 0 0.00% - 205,505 12.53 - 0 0
YEG 7.97 7.71 7.9 7.98 7.7 -260 -3.26% 663,100 1,582,296 96.48 18.27 300 2,000
CMG 19.8 19.35 19.55 19.8 19.15 -450 -2.27% 404,200 4,506,458 274.78 10.91 22,200 140,750
ELC 11.55 11.55 11.3 11.65 11.3 0 0.00% 446,200 1,271,282 77.52 8.91 15,300 3,700
FPT 57.1 56.3 57.1 57.4 56.1 -800 -1.40% 6,775,400 106,166,467 6,473.57 10.79 1,126,440 3,013,720
ICT 17.2 17.25 17.2 17.25 16.5 +50 +0.29% 58,000 555,191 33.85 17.46 0 0
ITD 10.5 10.15 10.4 10.4 10.15 -350 -3.33% 800 313,463 19.11 3.73 0 0
SGT 9.38 9.8 9.38 9.8 9.38 +420 +4.48% 22,900 1,450,431 88.44 4.36 0 0
DBD 45.8 45.75 45.65 45.95 43.05 -50 -0.11% 10,600 4,322,884 263.59 17.11 0 0
DBT 13 13 12.3 13 12.3 0 0.00% 600 285,574 17.41 21.17 0 0
DCL 47.5 47 47 47.45 46 -500 -1.05% 308,900 3,432,928 209.32 176.03 0 0
DHG 89.2 89 89.3 89.5 89 -200 -0.22% 12,200 11,636,400 709.54 14.11 500 300
DMC 56.5 54 53.1 55 52.7 -2,500 -4.42% 1,000 1,875,283 114.35 11.12 0 0
IMP 36.05 36.95 36.05 37.35 35.8 +900 +2.5% 3,600 5,690,631 346.99 18.70 0 0
OPC 19.95 19.95 19.75 19.95 19 0 0.00% 12,500 1,495,036 91.16 12.97 0 0
SPM 8.8 8.81 8.81 8.81 8.81 +10 +0.11% 100 121,314 7.40 - 0 0
TRA 36.5 36.3 36.3 36.3 35 -200 -0.55% 11,400 3,009,309 183.49 6.94 0 0
VDP 30.35 32.45 32.45 32.45 32.45 +2,100 +6.92% 600 1,038,931 63.35 11.23 0 0
VMD 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 239,324 14.59 5.65 0 0
ADP 23.4 23.4 23.5 23.5 23.4 0 0.00% 400 539,132 32.87 7.05 0 0
CSV 22.55 21.9 22.45 22.8 21.8 -650 -2.88% 550,400 2,419,948 147.56 12.87 42,300 34,000
DGC 33 32.9 33 33.2 32.9 -100 -0.30% 317,400 12,494,710 761.87 4.44 3,400 2,200
LIX 24.65 24.65 24.65 24.65 24.5 0 0.00% 500 1,597,320 97.40 8.91 0 0
VFG 41.9 41.5 41.75 41.75 41 -400 -0.95% 2,300 1,731,073 105.55 5.39 0 0
VPS 8.34 8.3 8.3 8.3 8.3 -40 -0.48% 4,400 203,025 12.38 8.67 0 0
L10 24 24 24 24 24 0 0.00% 100 234,960 14.33 6.24 0 0
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
SBG 14.25 14.35 14.25 14.5 14.25 +100 +0.7% 252,700 887,424 54.11 18.71 28,600 13,800
VVS 80.4 80.7 80.4 82 80.3 +300 +0.37% 93,600 3,474,135 211.84 5.41 0 6,200
SHA 4.15 0 0 0.00% - 145,742 8.89 - 0 0
BRC 10.8 0 0 0.00% - 133,650 8.15 - 0 0
CSM 12.2 12.05 12.2 12.25 12.05 -150 -1.23% 64,400 1,248,684 76.14 29.32 0 3,100
DRC 9.86 9.8 9.75 9.89 9.71 -60 -0.61% 139,300 1,513,407 92.28 12.78 0 0
GVR 32.4 32.35 32.2 32.8 32.2 -50 -0.15% 1,306,300 129,400,000 7,890.24 25.88 0 200
SRC 34 0 0 0.00% - 1,240,379 75.63 - 0 0
LSS 7.8 7.89 7.74 7.97 7.7 +90 +1.15% 60,300 710,310 43.31 5.83 0 0
SBT 22.9 22.7 22.9 22.9 22.6 -200 -0.87% 1,105,000 21,216,195 1,293.67 27.22 48,800 105,420
ANT 15.75 15.65 15.7 15.7 15.15 -100 -0.63% 8,700 460,241 28.06 2.66 400 0
BHN 27.1 26.95 27.1 27.1 26.25 -150 -0.55% 1,400 6,247,010 380.92 13.37 0 0
DBC 15.3 15.25 15.2 15.5 15.15 -50 -0.33% 1,317,000 6,573,459 400.82 3.90 8,000 172,430
KDC 50.7 50.6 50.7 50.7 50.3 -100 -0.20% 51,300 13,983,072 852.63 28.06 8,700 5,300
LAF 17.8 18.5 18.5 18.5 18.5 +700 +3.93% 200 281,718 17.18 7.39 0 0
MCH 142.5 141.2 141.2 142.5 139 -1,300 -0.91% 1,240,700 184,605,579 11,256.44 25.41 13,900 107,700
MCM 26.5 26.6 26.7 26.7 26.5 +100 +0.38% 1,000 2,926,000 178.41 15.07 0 0
MSN 73.1 71.1 72.9 73.7 71.1 -2,000 -2.74% 7,120,400 103,832,635 6,331.26 26.24 341,600 615,610
NAF 48 47.9 47.95 47.95 47.75 -100 -0.21% 224,800 2,930,617 178.70 18.67 0 54,400
PAN 18.85 18.45 18.8 18.8 18.35 -400 -2.12% 671,100 4,624,920 282.01 6.02 0 273,020
SAB 43.1 43.05 43.1 43.25 42.9 -50 -0.12% 261,800 55,214,310 3,366.73 12.86 32,000 48,900
SMB 40.9 0 0 0.00% - 1,220,728 74.43 - 0 0
VCF 286.5 286.5 286.5 286.5 286.5 0 0.00% 200 7,614,922 464.32 14.71 0 100
VNM 58.4 58 58.1 58.1 57.5 -400 -0.68% 1,654,800 121,217,416 7,391.31 14.40 66,750 343,580
BSR 30.6 30.3 30.75 31.1 29.8 -300 -0.98% 11,386,700 151,721,180 9,251.29 29.13 878,600 304,500
ACC 3.72 3.6 3.72 3.77 3.6 -120 -3.23% 207,800 378,000 23.05 7.26 0 0
HT1 12.4 12.3 12.4 12.6 12.3 -100 -0.81% 240,300 4,693,556 286.19 17.15 0 4,000
AAT 1.8 1.78 1.8 1.8 1.78 -20 -1.11% 32,000 126,058 7.69 5.31 0 0
ADS 7.6 7.59 7.6 7.6 7.5 -10 -0.13% 21,700 579,836 35.36 6.00 0 0
EVE 8.5 8.5 8.5 8.5 8.5 0 0.00% 5,100 356,828 21.76 9.10 0 0
GIL 7.78 7.81 7.7 7.85 7.7 +30 +0.39% 80,700 793,466 48.38 24.56 1,000 2,300
HTG 33.5 33.5 33.5 33.5 33.3 0 0.00% 1,500 1,447,280 88.25 4.47 0 0
KMR 2.19 2.19 2.21 2.21 2.17 0 0.00% 6,100 124,562 7.60 24.89 0 0
MSH 31.85 31.55 31.9 31.9 31.4 -300 -0.94% 88,800 3,550,038 216.47 5.78 2,700 1,200
STK 7.8 7.81 7.5 7.81 7.5 +10 +0.13% 4,200 1,203,795 73.40 21.88 600 2,500
TCM 15 14.85 14.9 15 14.8 -150 -1.00% 413,200 1,746,934 106.52 6.87 9,200 49,000
TVT 16 15.2 15.2 15.2 15.2 -800 -5.00% 500 319,200 19.46 8.18 0 0
C32 14.9 14.9 14.9 14.9 14.9 0 0.00% 2,000 447,869 27.31 8.54 0 0
LBM 27.1 26.8 27.15 27.15 26.4 -300 -1.11% 12,100 1,340,000 81.71 7.55 0 5,600
TLD 8.15 8.12 8 8.25 8 -30 -0.37% 170,500 631,260 38.49 9.53 0 0
PNJ 18.15 19.2 17.9 19.25 17.25 +1,050 +5.79% 13,709,200 9,825,062 599.09 2.51 3,203,840 1,441,450
SBV 6.21 0 0 0.00% - 178,165 10.86 - 0 0
TLG 54.7 55.2 54.6 55.9 54.4 +500 +0.91% 486,500 5,328,364 324.90 13.82 89,000 107,300
YBM 9.8 9.73 9.79 9.79 9.22 -70 -0.71% 4,700 313,058 19.09 6.08 0 0
CVT 26.8 0 0 0.00% - 983,316 59.96 - 0 0
GMH 6.7 6.7 6.7 6.7 6.7 0 0.00% 200 110,550 6.74 6.20 0 0
RYG 8.29 8.25 8.2 8.25 7.92 -40 -0.48% 12,700 371,250 22.64 9.94 0 0
TCR 2.06 1.92 1.94 1.94 1.92 -140 -6.80% 8,800 19,902 1.21 43.64 0 0
VGC 43.3 43.3 43.4 44.3 43.3 0 0.00% 277,400 19,413,555 1,183.75 13.83 21,100 55,000
CLC 54 54 54 54 54 0 0.00% 2,200 1,415,209 86.29 7.77 0 0
DTL 10.8 0 0 0.00% - 654,815 39.93 - 0 0
HMC 10.7 10.75 10.85 11.1 10.75 +50 +0.47% 4,300 293,475 17.89 9.40 0 0
HPG 20.7 20.45 20.7 20.7 20.35 -250 -1.21% 11,561,600 172,658,624 10,527.96 10.36 355,200 1,398,550
HSG 10.25 10.05 10.35 10.35 9.99 -200 -1.95% 2,576,200 8,112,990 494.69 8.84 19,600 48,300
NKG 9.93 9.83 9.94 9.95 9.76 -100 -1.01% 1,234,500 4,839,545 295.09 21.75 47,620 158,500
SHI 14 13.9 13.75 13.9 13.75 -100 -0.71% 127,300 2,362,299 144.04 46.96 0 7,400
SMC 9.9 9.89 9.9 9.9 9.8 -10 -0.10% 23,700 727,972 44.39 4.04 0 900
TLH 3.2 3.24 3.34 3.34 3.2 +40 +1.25% 103,500 363,917 22.19 72.00 0 5,900
VCA 6.36 6.35 6.35 6.35 6.35 -10 -0.16% 200 96,439 5.88 - 0 0
DQC 9.45 9.45 9.45 9.45 9.4 0 0.00% 6,800 260,424 15.88 76.83 0 0
RAL 73.4 72.5 72.5 72.5 72.5 -900 -1.23% 300 1,707,188 104.10 4.73 0 0
GEE 69 69.5 69 70.2 68.3 +500 +0.72% 858,800 44,514,695 2,714.31 7.79 45,200 143,800
GEX 22.1 22.1 22.2 22.3 21.9 0 0.00% 3,392,400 28,917,217 1,763.24 13.49 187,200 522,670
PAC 14.7 14.35 14.85 14.85 14.35 -350 -2.38% 156,800 1,100,324 67.09 9.45 0 10,900
SAM 6.06 6.07 5.95 6.08 5.94 +10 +0.17% 98,200 2,306,363 140.63 24.18 0 1,800
TYA 17.45 0 0 0.00% - 106,888 6.52 - 0 0
VTB 11.4 10.85 11.8 11.8 10.85 -550 -4.82% 200 117,229 7.15 7.52 0 0
DHC 36.55 36.8 36.95 37.4 35.9 +250 +0.68% 957,600 3,909,986 238.41 9.23 167,800 23,020
HAP 7 6.81 6.95 6.95 6.81 -190 -2.71% 8,900 755,517 46.07 - 0 0
HHP 17.65 18.1 17.7 18.7 16.45 +450 +2.55% 2,917,900 1,668,452 101.73 36.27 93,200 134,300
MZG 11.8 11.9 11.65 12.05 11.4 +100 +0.85% 1,918,400 1,525,069 92.99 10.77 41,300 272,600
VID 4.29 4.18 4.3 4.3 4.18 -110 -2.56% 1,500 170,695 10.41 380.00 0 0
BFC 61.8 62.8 62.6 63 59.5 +1,000 +1.62% 149,100 3,590,150 218.91 12.87 34,300 5,500
DCM 33.75 33.05 33.7 33.75 32.9 -700 -2.07% 1,722,000 17,496,670 1,066.87 10.32 3,000 322,600
DPM 21.6 21.2 21.55 21.75 21.15 -400 -1.85% 2,477,300 14,414,410 878.93 14.86 1,000 358,980
SFG 10.5 10.15 9.95 10.15 9.86 -350 -3.33% 1,200 486,158 29.64 15.17 0 0
AAA 7.21 7.1 7.2 7.23 7.1 -110 -1.53% 746,700 2,795,573 170.46 7.35 54,000 28,000
APH 7.3 7.14 7.3 7.32 7.14 -160 -2.19% 205,500 1,741,334 106.18 10.64 9,100 15,200
BMP 142 141.6 142 142.5 141.3 -400 -0.28% 37,900 11,591,509 706.80 9.43 1,300 10,000
DTT 16.9 0 0 0.00% - 137,766 8.40 - 0 0
ECO 21 21 21 21 21 0 0.00% 100 - - 31.67 0 0
HCD 6 6 6 6 5.95 0 0.00% 9,000 277,187 16.90 11.07 0 0
HII 9.22 9.23 9.27 9.48 9.1 +10 +0.11% 616,200 679,910 41.46 13.40 35,600 116,500
NHH 9.9 9.73 9.63 9.87 9.6 -170 -1.72% 20,300 1,099,140 67.02 7.57 0 0
PLP 3.45 3.52 3.38 3.55 3.31 +70 +2.03% 157,000 316,799 19.32 8.56 1,000 300
TDP 30.1 30.1 30 30.1 29.45 0 0.00% 315,600 2,820,357 171.97 27.49 0 100
TPC 8.35 8.93 7.77 8.93 7.77 +580 +6.95% 28,800 150,175 9.16 25.59 0 0
MCP 27.85 27.9 27.75 27.9 27.75 +50 +0.18% 27,700 554,321 33.80 59.87 0 0
ACG 31.3 30.9 30.1 30.9 30.1 -400 -1.28% 8,000 4,659,348 284.11 9.25 0 0
DLG 1.91 1.92 1.91 1.93 1.9 +10 +0.52% 172,800 574,675 35.04 1.58 2,100 0
GDT 15.8 15.8 15.9 15.9 15.8 0 0.00% 4,800 389,473 23.75 5.40 0 0
GTA 7.32 0 0 0.00% - 71,956 4.39 - 0 0
NHT 11.45 11.45 11.2 11.45 11.2 0 0.00% 300 274,842 16.76 5.70 0 0
PTB 30.3 29.6 30.1 30.15 29.55 -700 -2.31% 161,200 2,972,049 181.22 3.98 6,500 23,300
SAV 12.6 12.55 11.8 12.55 11.8 -50 -0.40% 1,000 348,018 21.22 33.65 0 0
TTF 1.32 1.29 1.3 1.33 1.28 -30 -2.27% 613,500 507,657 30.95 47.78 25,700 0
TMT 11.85 11.55 11.8 11.8 11.55 -300 -2.53% 500 425,941 25.97 6.78 0 0
CNG 20.7 20.9 20.7 20.9 20.7 +200 +0.97% 4,200 733,575 44.73 13.54 0 0
GAS 79 78.5 79.1 80.1 76.6 -500 -0.63% 1,178,800 189,416,556 11,549.79 16.89 313,100 282,400
PGC 15.2 15.05 15.2 15.25 15.05 -150 -0.99% 43,800 908,106 55.37 12.48 0 0
PGD 21.5 21.5 21.5 21.5 21.5 0 0.00% 500 2,128,442 129.78 13.62 0 100
PMG 5.91 0 0 0.00% - 273,847 16.70 - 0 0
TDG 2.17 2.16 2.17 2.17 2.13 -10 -0.46% 2,000 52,296 3.19 9.15 0 0
GEG 11.7 11.65 11.7 11.8 11.65 -50 -0.43% 105,900 5,041,148 307.39 6.70 100 5,800
KHP 9.32 9.4 9.32 9.4 9.32 +80 +0.86% 300 584,553 35.64 10.01 0 0
TBC 32.8 32.8 32.8 32.8 32.8 0 0.00% 200 2,082,800 127.00 10.84 0 0
BTP 6.72 6.8 6.7 6.84 6.7 +80 +1.19% 5,800 411,302 25.08 9.66 0 0
CHP 26.45 26.45 26.15 26.45 26.1 0 0.00% 1,100 4,170,056 254.27 9.51 0 0
DRL 43.4 43.4 43.4 43.5 43.4 0 0.00% 8,800 412,300 25.14 9.21 0 0
GHC 24.3 24 24.05 24.25 24 -300 -1.23% 7,700 1,143,900 69.75 7.13 100 0
HNA 21 21 21 21 21 0 0.00% 3,300 4,939,876 301.21 10.38 0 0
NT2 23.3 23 23.3 23.5 22.8 -300 -1.29% 1,044,300 6,621,149 403.73 6.01 47,300 196,700
PGV 20.9 20.65 20.5 20.8 20.5 -250 -1.20% 900 23,199,615 1,414.61 6.23 0 0
POW 12.45 12.55 12.5 12.6 12.45 +100 +0.8% 4,431,400 38,501,463 2,347.65 14.41 1,039,600 562,570
PPC 8.77 8.76 8.7 8.78 8.69 -10 -0.11% 14,300 2,808,570 171.25 17.01 1,200 100
S4A 32.5 0 0 0.00% - 1,371,500 83.63 - 0 0
SBA 24.5 24.6 24 24.6 24 +100 +0.41% 7,900 1,488,011 90.73 8.77 0 0
SHP 30.9 0 0 0.00% - 3,127,276 190.69 - 0 0
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 35,500 959,081 58.48 5.97 0 8,800
TMP 50.5 50.3 50.3 50.3 50.3 -200 -0.40% 100 3,521,000 214.70 11.09 0 0
TTA 10.75 10.7 10.7 10.75 10.55 -50 -0.47% 53,600 1,910,582 116.50 10.24 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
VPD 20.55 20.55 20.5 20.8 20.45 0 0.00% 3,400 2,190,417 133.56 8.35 0 100
VSH 41.3 41.2 40.9 41.2 40.9 -100 -0.24% 600 9,733,139 593.48 11.28 0 150
AAM 7.77 7.4 7.37 7.4 7.37 -370 -4.76% 500 77,339 4.72 44.05 0 0
ABT 49.6 49.6 49.6 49.6 49.6 0 0.00% 1,800 584,152 35.62 4.41 0 0
ACL 11.1 0 0 0.00% - 556,765 33.95 - 0 0
ANV 18.5 17.7 18.3 18.5 17.5 -800 -4.32% 1,832,600 4,712,727 287.36 4.71 86,850 349,700
CMX 4.52 4.49 4.52 4.52 4.43 -30 -0.66% 69,000 457,526 27.90 6.80 0 0
DAT 7.85 8.2 8.2 8.2 8.2 +350 +4.46% 100 567,672 34.61 7.90 0 0
FMC 35.45 35 35.45 35.5 34.6 -450 -1.27% 34,000 2,288,611 139.55 6.56 200 0
IDI 5.1 4.83 5 5.1 4.8 -270 -5.29% 625,700 1,319,424 80.45 10.30 0 0
VHC 52 51 51.7 52 50 -1,000 -1.92% 389,000 10,682,111 651.35 8.07 50,900 44,700
DPR 37.55 37.4 37.6 37.9 37.4 -150 -0.40% 457,200 3,249,534 198.14 11.25 100 72,000
HRC 29.8 29.8 29.85 29.85 29.8 0 0.00% 1,000 900,157 54.89 25.62 0 0
PHR 32.85 32.8 32.85 33.3 32.75 -50 -0.15% 223,700 7,999,848 487.80 10.11 0 0
TNC 29.3 31.35 31.35 31.35 27.25 +2,050 +7% 800 603,488 36.80 16.47 0 0
TRC 24.6 24.35 25.1 25.1 24.3 -250 -1.02% 271,700 2,922,000 178.17 2.86 0 0
BAF 31.2 31.1 31.35 31.35 30.9 -100 -0.32% 1,280,600 11,346,055 691.83 62.32 28,430 78,400
HAG 14.4 14.35 14.4 14.4 14.25 -50 -0.35% 2,008,600 18,187,180 1,108.97 - 100,000 324,600
HPA 26.4 26.5 26.4 26.6 26.35 +100 +0.38% 58,800 7,552,500 460.52 4.53 500 0
HSL 7.8 7.76 7.8 7.8 7.5 -40 -0.51% 346,000 299,283 18.25 - 0 0
NSC 63.8 0 0 0.00% - 1,121,254 68.37 - 0 0
SSC 22.45 22 22 22 22 -450 -2.00% 100 291,979 17.80 23.66 0 0
AGG 8.94 8.9 8.94 8.94 8.84 -40 -0.45% 131,900 1,614,282 98.43 3.81 0 0
ASM 4.83 4.68 4.82 4.83 4.59 -150 -3.11% 418,600 1,905,669 116.20 46.80 1,500 200,090
BCM 38.4 38.15 38.35 38.75 37.85 -250 -0.65% 226,700 39,485,250 2,407.64 11.74 27,920 58,100
CCI 16.15 0 0 0.00% - 377,718 23.03 - 0 0
CCL 3.18 3.18 3.18 3.2 3.14 0 0.00% 23,800 208,412 12.71 7.41 0 0
CKG 5.4 5.4 5.4 5.4 5.3 0 0.00% 1,300 873,761 53.28 7.85 0 0
CRE 6.3 6.04 6 6.1 5.86 -260 -4.13% 365,600 2,800,618 170.77 38.23 4,000 104,100
D2D 21.75 21.75 21.7 21.9 21.7 0 0.00% 43,400 658,149 40.13 2.89 0 0
DIG 9.46 9.5 9.45 9.72 9.44 +40 +0.42% 3,897,600 8,019,831 489.01 9.62 160,100 40
DRH 1.07 0 0 0.00% - 132,367 8.07 - 0 0
DTA 3.48 3.4 3.46 3.47 3.4 -80 -2.30% 4,400 66,315 4.04 309.09 0 0
DXG 9.9 10 9.88 10.1 9.88 +100 +1.01% 7,909,400 12,681,050 773.23 46.73 1,163,200 505,900
DXS 4.96 4.88 4.99 5.02 4.88 -80 -1.61% 1,111,900 2,826,023 172.32 8.29 29,800 300,200
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
FIR 2.46 2.46 2.52 2.52 2.46 0 0.00% 66,300 173,847 10.60 87.86 0 0
GEL 27.7 27 27.6 27.7 27 -700 -2.53% 1,379,000 24,030,000 1,465.24 44.41 43,800 17,500
HAR 2.44 2.43 2.45 2.49 2.43 -10 -0.41% 25,000 232,512 14.18 13.58 0 0
HDC 10.25 10.3 10.2 10.4 10.2 +50 +0.49% 772,300 2,366,038 144.27 2.89 56,500 12,400
HDG 14.6 14.65 14.55 14.9 14.55 +50 +0.34% 559,500 5,961,925 363.53 7.04 5,300 27,650
HPX 3.91 3.88 3.88 3.91 3.83 -30 -0.77% 865,500 1,180,174 71.96 10.00 0 0
HQC 2.03 2 2.03 2.03 1.92 -30 -1.48% 2,370,700 1,153,199 70.32 16.39 224,400 116,000
HTN 7.14 7.02 7.14 7.16 7.02 -120 -1.68% 392,900 938,395 57.22 35.28 21,600 13,800
IJC 6.54 6.53 6.52 6.61 6.52 -10 -0.15% 560,800 4,111,162 250.68 4.95 27,600 54,700
ITC 8.82 8.81 8.8 8.88 8.74 -10 -0.11% 31,300 895,888 54.63 17.24 0 0
KBC 25.4 25.75 25.65 26.1 25.65 +350 +1.38% 1,637,600 24,250,185 1,478.67 10.51 158,800 177,470
KDH 13.7 13.5 13.65 13.8 13.45 -200 -1.46% 2,906,000 15,149,901 923.77 15.52 168,000 711,300
KHG 4.54 4.53 4.54 4.58 4.48 -10 -0.22% 2,844,400 2,035,941 124.14 29.61 130,200 17,100
KOS 9.63 8.96 8.96 8.96 8.96 -670 -6.96% 13,900 1,939,673 118.27 101.82 0 0
LDG 2.4 2.41 2.4 2.43 2.39 +10 +0.42% 261,400 616,034 37.56 6.66 0 2,300
LGL 3.96 4.06 4.08 4.08 4.06 +100 +2.53% 300 209,078 12.75 10.23 0 0
LHG 26.1 26 25.95 26.1 25.95 -100 -0.38% 34,500 1,300,312 79.29 5.09 0 0
NBB 17.2 17.2 17 17.2 16.9 0 0.00% 13,500 1,728,181 105.38 193.26 0 800
NLG 21.95 21.65 22 22 21.6 -300 -1.37% 658,200 10,502,358 640.39 15.88 0 394,500
NTC 131.5 131.5 131 132 130.5 0 0.00% 17,900 3,155,997 192.44 9.81 0 0
NTL 11.7 12 11.8 12.25 11.7 +300 +2.56% 669,800 1,463,759 89.25 90.23 35,500 85,600
NVL 11.15 11.15 11.05 11.3 10.9 0 0.00% 21,625,300 26,783,058 1,633.11 12.86 2,166,700 2,252,410
OGC 2.1 2.1 2.1 2.18 2.09 0 0.00% 298,600 630,000 38.41 9.38 6,200 4,600
PDR 11.25 11.1 11.1 11.25 11.05 -150 -1.33% 4,518,400 11,075,684 675.35 20.79 270,300 10,500
PTL 1.62 1.62 1.62 1.64 1.6 0 0.00% 9,700 162,000 9.88 13.50 0 0
QCG 10.15 9.66 10.15 10.25 9.5 -490 -4.83% 232,900 2,657,748 162.06 15.51 7,100 500
SCR 4.02 4.08 3.99 4.15 3.99 +60 +1.49% 1,330,400 1,756,828 107.12 23.05 107,300 46,920
SGR 9.94 9.94 9.94 9.97 9.82 0 0.00% 33,600 833,468 50.82 8.45 0 0
SIP 49.2 48.7 49.4 49.4 48.7 -500 -1.02% 72,100 11,790,900 718.96 9.79 500 0
SJS 51.2 51.4 51.6 51.6 49.85 +200 +0.39% 4,100 15,290,206 932.33 42.13 100 400
SZC 17.45 17.45 17.25 17.7 17.25 0 0.00% 275,200 3,140,753 191.51 9.89 5,400 31,900
SZL 28.1 28.75 28.2 29.45 28.15 +650 +2.31% 9,600 1,385,718 84.49 6.98 0 0
TAL 22 21.85 22 22.15 21.85 -150 -0.68% 82,700 11,012,394 671.49 11.27 50,000 0
TDC 6.4 6.42 6.25 6.49 6.25 +20 +0.31% 32,800 816,804 49.81 3.03 1,000 300
TDH 2.85 2.83 3.01 3.01 2.83 -20 -0.70% 8,600 318,807 19.44 2.94 0 0
TEG 6.08 6.02 6.2 6.2 6.01 -60 -0.99% 138,300 727,256 44.34 32.54 0 0
TIP 15.8 15.85 15.8 15.85 15.8 +50 +0.32% 7,900 1,030,375 62.83 4.77 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TN1 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 10,900 760,207 46.35 2.59 0 0
UIC 56.5 54 54 54 54 -2,500 -4.42% 200 448,200 27.33 4.42 0 0
VHM 63.9 64.4 63.6 65.3 62.4 +500 +0.78% 4,908,200 529,034,666 32,258.21 6.31 557,100 242,750
VIC 219 222 218 224 215.3 +3,000 +1.37% 3,133,800 1,723,205,387 105,073.50 155.03 337,510 402,530
VPH 2.61 2.62 2.61 2.67 2.55 +10 +0.38% 1,400 249,837 15.23 - 0 0
VPI 54.6 52 54.4 54.6 51.8 -2,600 -4.76% 1,240,000 18,306,827 1,116.27 42.59 115,200 33,000
VRC 11.35 12 11.25 12 11.25 +650 +5.73% 864,300 600,000 36.59 1,000.00 0 0
VRE 22.75 22.75 22.6 22.95 22.45 0 0.00% 2,595,600 51,695,244 3,152.15 8.02 538,400 445,310
合計 8,177,473,149 498,626.41 45,434,780 59,346,380
▼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