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

2025/07/02 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 1,384.59
+6.75/+0.49%
売買高(相対取引を含む) 934,750,366 株
(前日比 +14.65%)
値上がり銘柄数 213
値下がり銘柄数 115
変わらず銘柄数 83
総銘柄数 411
売買代金(相対取引を含む) 22,446,609 百万VND
(前日比 +6.80%)
前日終値 1377.84 (07/01) 
始値 1377.26
高値 1384.82
安値 1375.26
年初来高値 1,384.59 (07/02) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 81,760,550 44,985,470 36,775,080
VN30 1,482.76 +6.60 +0.45% VN100 1,438.15 +11.37 +0.8% VNFIN Lead 2,409.50 +28.53 +1.2%
VNMID 2,017.45 +29.20 +1.47% VNALL 1,439.10 +11.42 +0.8% VNFIN Select 2,463.45 +28.14 +1.16%
VNSML 1,461.55 +12.39 +0.85% VN Diamond 2,288.85 +11.98 +0.53% VNX Allshare 2,282.46 +18.66 +0.82%
産業トレンド
+0.27 +0.46 -0.02 +1.29 +1.60 -0.35
+0.02 +0.60 +0.97 +0.00 +0.34 - -
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2025/07/02 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
GSP 12.65 12.75 12.65 12.75 12.6 +100 +0.79% 99,100 782,586 43.00 8.46 0 0
HTV 9.01 8.91 9.1 9.1 8.91 -100 -1.11% 13,200 116,757 6.42 12.73 0 0
MHC 7.9 8 7.9 8.02 7.88 +100 +1.27% 66,100 347,810 19.11 29.52 1,500 0
PJT 10.5 10.65 10.75 10.75 10.5 +150 +1.43% 2,600 265,002 14.56 10.15 0 0
PVP 15.3 15.25 15.3 15.35 15.2 -50 -0.33% 118,600 1,581,462 86.89 8.12 0 0
PVT 17.7 17.75 17.75 17.85 17.7 +50 +0.28% 961,700 6,319,224 347.21 6.17 11,000 69,350
SKG 10.2 10.2 10.15 10.2 10.1 0 0.00% 101,200 678,277 37.27 19.96 0 100
VIP 12.65 12.6 12.5 12.7 12.5 -50 -0.40% 144,200 862,734 47.40 11.54 200 0
VOS 14.5 14.6 14.4 14.6 14.4 +100 +0.69% 1,010,500 2,044,000 112.31 6.10 197,900 5,900
VTO 12.45 12.45 12.45 12.55 12.4 0 0.00% 257,900 994,340 54.63 11.07 54,600 0
ASG 17.5 17.5 17.45 17.5 17.45 0 0.00% 400 1,588,732 87.29 54.86 0 0
HVN 38.9 38.6 39.15 39.3 38.5 -300 -0.77% 1,347,100 85,475,615 4,696.46 - 82,800 78,600
VJC 90.5 90.2 90.5 90.5 89.9 -300 -0.33% 598,200 48,853,342 2,684.25 34.81 29,100 23,300
CLL 34 33.95 33.9 34 33.9 -50 -0.15% 9,200 1,154,300 63.42 12.47 0 6,900
DVP 77.5 77.5 77.5 77.7 77.5 0 0.00% 2,400 3,100,000 170.33 9.22 0 1,300
GMD 57.5 60 57.8 60 57.4 +2,500 +4.35% 6,540,000 25,211,539 1,385.25 14.03 2,851,810 44,800
HAH 66.4 67.1 66.4 67.5 66.4 +700 +1.05% 2,057,200 8,715,915 478.90 13.27 378,000 38,000
ILB 27.9 27.75 27.9 28 27.75 -150 -0.54% 11,100 1,060,036 58.24 8.42 100 0
NCT 109.4 109.4 109.1 110 109.1 0 0.00% 8,100 2,862,531 157.28 11.92 400 0
PDN 95.8 95.9 96 96.1 95.9 +100 +0.1% 1,900 3,552,511 195.19 11.01 0 0
QNP 32 31.6 31.6 31.6 31.6 -400 -1.25% 1,700 1,276,954 70.16 9.96 0 0
SCS 66 67 66.3 68.1 66.3 +1,000 +1.52% 386,900 6,839,158 375.78 10.23 8,500 48,800
SFI 27.7 27.6 27.6 27.6 27.6 -100 -0.36% 100 639,134 35.12 8.01 0 0
SGN 64.8 64.8 64.9 65 64.4 0 0.00% 28,400 2,172,977 119.39 8.91 2,100 0
STG 36.5 38.5 38.5 38.5 38.5 +2,000 +5.48% 500 3,782,754 207.84 19.64 0 0
TCL 33.8 33.8 33.8 33.95 33.7 0 0.00% 58,300 1,019,355 56.01 8.31 200 4,600
TMS 44.6 42 43.9 43.9 41.9 -2,600 -5.83% 7,600 7,112,126 390.78 35.12 0 3,800
VNL 20.5 21.3 20.5 21.3 20.5 +800 +3.9% 14,400 301,192 16.55 6.76 0 0
VSC 15.75 15.9 15.8 16.1 15.65 +150 +0.95% 9,068,100 5,952,489 327.06 11.41 368,800 46,100
VTP 115.9 116.5 115.9 116.8 115.5 +600 +0.52% 567,400 14,187,724 779.55 49.16 52,600 18,560
TCO 9.96 9.96 9.96 10 9.9 0 0.00% 264,400 311,953 17.14 14.67 0 0
VNS 9.58 9.53 9.56 9.56 9.52 -50 -0.52% 1,200 646,698 35.53 7.75 0 600
ACB 21.3 21.3 21.3 21.45 21.25 0 0.00% 7,629,500 109,410,786 6,011.58 5.81 1,323,350 1,464,500
BID 36.6 36.4 36.6 36.65 36.3 -200 -0.55% 3,804,400 255,577,574 14,042.72 11.36 28,000 803,700
CTG 41.9 41.9 41.85 42.1 41.8 0 0.00% 4,277,400 225,002,654 12,362.78 8.88 775,520 81,700
EIB 22.55 22.65 22.55 22.7 22.4 +100 +0.44% 11,390,200 42,190,622 2,318.17 12.68 1,007,400 320,900
EVF 10.45 10.75 10.45 10.9 10.45 +300 +2.87% 16,208,100 8,176,082 449.24 15.27 58,300 3,500
HDB 22.1 22.3 22.15 22.5 22.05 +200 +0.9% 15,269,100 78,276,104 4,300.88 6.07 1,258,700 320,800
LPB 32.15 32.35 32.2 32.55 32.15 +200 +0.62% 2,017,300 96,638,576 5,309.81 9.94 66,400 72,800
MBB 26 26.05 26.05 26.3 26 +50 +0.19% 13,995,700 158,964,203 8,734.30 7.00 27,000 70,610
MSB 12.25 12.25 12.25 12.35 12.15 0 0.00% 5,519,100 31,850,000 1,750.00 5.77 195,500 863,300
NAB 16.85 17.2 16.9 17.2 16.9 +350 +2.08% 3,083,100 23,607,870 1,297.14 6.37 365,500 0
OCB 11.8 11.95 11.9 12.1 11.9 +150 +1.27% 6,088,900 29,466,180 1,619.02 9.36 364,800 937,700
SHB 12.85 12.95 12.85 13 12.8 +100 +0.78% 38,438,500 52,644,998 2,892.58 5.62 320,100 28,250
SSB 18 18.15 18 18.15 18 +150 +0.83% 2,086,600 51,636,750 2,837.18 11.01 289,700 100
STB 46.95 47.55 47.3 48.1 47 +600 +1.28% 9,449,300 89,642,007 4,925.39 8.89 1,569,800 1,834,500
TCB 34.4 35 34.5 35.1 34.45 +600 +1.74% 16,948,700 247,269,811 13,586.25 11.48 0 35,000
TPB 13.55 13.6 13.55 13.65 13.5 +50 +0.37% 9,756,200 35,930,604 1,974.21 5.92 505,300 232,900
VCB 58.2 58 58.3 58.6 57.7 -200 -0.34% 2,913,600 484,629,155 26,627.98 10.41 14,370 923,590
VIB 18.3 18.3 18.35 18.35 18.2 0 0.00% 4,359,600 54,518,039 2,995.50 7.67 0 300
VPB 18.45 18.6 18.45 18.6 18.35 +150 +0.81% 18,377,700 147,570,979 8,108.30 9.35 1,733,940 636,000
AGR 14.65 15.2 14.65 15.35 14.6 +550 +3.75% 1,765,900 3,470,339 190.68 24.24 266,300 30,800
APG 11.95 12.4 12.05 12.45 12.05 +450 +3.77% 1,105,700 2,772,912 152.36 - 215,300 500
BSI 40.6 42.75 40.7 43.2 40.55 +2,150 +5.3% 2,645,600 10,489,394 576.34 23.08 393,900 401,700
CTS 26.4 28.2 26.4 28.2 26.4 +1,800 +6.82% 5,258,700 5,997,955 329.56 18.15 311,200 96,200
DSC 14.95 15.05 15.15 15.2 14.8 +100 +0.67% 100,900 3,082,826 169.39 17.44 1,500 0
DSE 23.3 24 23.3 24 23.25 +700 +3% 745,800 8,157,600 448.22 43.17 145,400 37,700
FTS 37.25 39.85 37.3 39.85 37.2 +2,600 +6.98% 11,671,700 13,807,946 758.68 21.32 1,222,400 92,040
HCM 21.25 22.7 21.25 22.7 21.2 +1,450 +6.82% 22,333,500 16,343,344 897.99 13.87 1,229,700 260,440
ORS 9.2 9.55 9.21 9.75 9.21 +350 +3.8% 7,537,900 3,208,798 176.31 8.41 1,333,300 28,900
SSI 24.45 25.5 24.4 25.8 24.35 +1,050 +4.29% 41,265,000 50,282,747 2,762.79 16.41 6,394,600 1,979,220
TCI 8.1 8.14 8.03 8.37 8 +40 +0.49% 620,300 941,155 51.71 16.58 10,100 400
TVB 8.6 8.9 8.6 8.95 8.6 +300 +3.49% 145,000 997,663 54.82 7.91 1,000 3,000
TVS 17.55 17.75 17.55 17.85 17.35 +200 +1.14% 93,800 2,964,166 162.87 10.55 100 0
VCI 35.4 36.5 35.4 36.95 35.4 +1,100 +3.11% 11,563,400 26,210,631 1,440.14 23.70 497,400 842,800
VDS 14.1 14.65 14.15 14.85 14 +550 +3.9% 3,445,600 3,915,945 215.16 12.05 722,500 100,000
VIX 12.8 13.65 12.8 13.65 12.8 +850 +6.64% 120,961,800 20,904,018 1,148.57 20.16 9,620,900 737,750
VND 16.8 17.5 16.8 17.65 16.75 +700 +4.17% 34,447,800 26,640,248 1,463.75 15.50 2,889,900 1,686,780
BCG 3 3 3 3 2.98 0 0.00% 2,878,800 2,640,632 145.09 27.03 20,100 16,800
FIT 4.4 4.44 4.43 4.44 4.38 +40 +0.91% 387,500 1,509,303 82.93 12.65 0 0
E1VFVN30 25.58 25.81 25.6 25.92 25.58 +230 +0.9% 430,400 - - - 0 305,640
FUCTVGF3 16.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - 0 0
FUCVREIT 5.2 5.14 5.01 5.14 5 -60 -1.15% 400 - - - 0 0
FUEABVND 10.25 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.01 12.2 12.01 12.37 11.76 +190 +1.58% 36,100 - - - 900 0
FUEFCV50 11.68 11.5 11.79 11.8 11.5 -180 -1.54% 3,800 - - - 0 0
FUEIP100 9 9.02 8.99 9.63 8.99 +20 +0.22% 2,300 - - - 0 0
FUEKIV30 10.04 10 9.92 10 9.71 -40 -0.40% 800 - - - 600 500
FUEKIVFS 14.18 14.18 14.18 14.18 14 0 0.00% 13,200 - - - 3,600 0
FUEKIVND 12.47 12.4 12.15 12.4 12.15 -70 -0.56% 200 - - - 200 0
FUEMAV30 18 17.95 18.36 18.36 17.44 -50 -0.28% 102,900 - - - 51,200 0
FUEMAVND 14.02 14.06 14.01 14.06 14.01 +40 +0.29% 1,600 - - - 700 0
FUESSV30 17.71 17.98 18.72 18.72 17.72 +270 +1.52% 11,900 - - - 5,000 0
FUESSV50 21.3 21.03 21.01 21.3 21.01 -270 -1.27% 3,400 - - - 100 0
FUESSVFL 24.6 24.7 24.6 24.75 24.6 +100 +0.41% 15,500 - - - 0 1,000
FUETCC50 10.95 11.02 11.02 11.03 11.01 +70 +0.64% 700 - - - 0 0
FUEVFVND 33.1 33.17 33.1 33.42 33.1 +70 +0.21% 615,300 - - - 102,500 335,400
FUEVN100 18.9 18.97 18.9 19 18.9 +70 +0.37% 48,200 - - - 200 0
BIC 39.5 39.8 39.5 39.8 38.9 +300 +0.76% 72,800 4,667,620 256.46 9.36 12,100 33,600
BMI 20.85 20.95 20.75 20.95 20.75 +100 +0.48% 21,600 2,778,867 152.69 13.40 100 3,700
BVH 53.6 53.5 53.3 54.4 53.3 -100 -0.19% 515,400 39,714,268 2,182.10 18.82 159,400 90,400
MIG 17.2 17.15 17.25 17.3 17.05 -50 -0.29% 129,300 3,454,582 189.81 13.24 7,900 1,740
PGI 20.75 20.4 20.4 20.4 20.4 -350 -1.69% 5,000 2,262,295 124.30 9.74 0 0
BCE 9.9 9.9 9.95 9.95 9.75 0 0.00% 10,200 346,500 19.04 4.65 0 0
C47 6.95 6.95 7.15 7.15 6.78 0 0.00% 20,600 252,579 13.88 64.35 0 0
CII 14.7 14.9 14.7 14.95 14.6 +200 +1.36% 9,381,300 8,164,851 448.62 20.61 972,400 10,510
CTI 24.35 24.35 24.35 24.55 24.05 0 0.00% 1,183,500 1,534,050 84.29 13.47 42,300 7,800
CTR 102 100.6 102.3 102.3 99.7 -1,400 -1.37% 748,900 11,507,219 632.26 21.38 2,500 251,400
DPG 43.2 43.3 43.2 44 43.05 +100 +0.23% 890,200 4,364,598 239.81 12.19 47,400 72,400
HAS 7.5 0 0 0.00% - 58,500 3.21 - 0 0
HTI 18.4 18.4 18.2 18.7 18.2 0 0.00% 94,600 459,065 25.22 7.46 1,000 3,500
HUB 16.25 16.2 16.4 16.4 16 -50 -0.31% 38,100 426,035 23.41 6.82 0 0
LCG 9.56 9.52 9.57 9.59 9.5 -40 -0.42% 1,490,400 1,838,225 101.00 15.79 12,000 28,600
LGC 58.9 60.8 58.9 60.8 58.9 +1,900 +3.23% 400 11,725,570 644.26 22.37 0 0
MDG 12.2 13.05 13.05 13.05 13.05 +850 +6.97% 200 134,738 7.40 33.90 0 0
NHA 20.45 20.45 20.45 20.45 20.2 0 0.00% 352,800 993,700 54.60 13.94 0 39,900
PC1 21.7 21.8 21.7 21.9 21.65 +100 +0.46% 1,424,800 7,796,598 428.38 18.52 136,300 465,200
PTC 5.7 5.74 5.75 5.88 5.46 +40 +0.7% 3,200 184,780 10.15 9.55 0 0
VCG 23.05 22.7 23 23.05 22.6 -350 -1.52% 8,876,500 14,674,831 806.31 14.66 495,790 934,900
VNE 4.92 4.86 4.93 4.95 4.85 -60 -1.22% 142,600 398,788 21.91 - 0 8,300
CCC 16.5 16.6 16.5 16.6 16.4 +100 +0.61% 11,600 668,150 36.71 - 0 0
CDC 14.4 15.1 14.35 15.1 14.2 +700 +4.86% 294,400 664,059 36.49 13.80 3,700 1,800
CIG 8.54 8.6 8.54 8.65 8.48 +60 +0.7% 71,600 438,944 24.12 4.98 0 0
CTD 84.8 84.3 84.7 84.7 83.7 -500 -0.59% 893,900 8,424,100 462.86 25.39 2,240 30,800
DC4 13.85 13.95 13.8 14 13.75 +100 +0.72% 712,100 1,208,403 66.40 6.67 172,000 6,000
HU1 6 0 0 0.00% - 60,000 3.30 - 0 0
PHC 5.05 5.03 5.05 5.08 5.02 -20 -0.40% 67,400 254,930 14.01 52.40 0 0
SC5 16.7 0 0 0.00% - 250,224 13.75 - 0 0
THG 56.9 57.5 56.9 58 56.9 +600 +1.05% 48,600 1,789,970 98.35 11.19 400 3,200
FCN 13.75 13.75 13.75 13.8 13.7 0 0.00% 511,700 2,164,786 118.94 233.05 0 37,400
HHV 12.45 12.4 12.4 12.55 12.35 -50 -0.40% 6,050,900 5,359,969 294.50 12.10 13,400 1,112,900
HVH 14 13.95 14.05 14.05 13.7 -50 -0.36% 244,300 606,676 33.33 18.78 100 39,400
REE 67.5 66.3 67.9 67.9 66.2 -1,200 -1.78% 1,838,200 35,911,935 1,973.18 15.65 0 0
SRF 8.51 8.65 8.51 8.66 8.43 +140 +1.65% 24,700 292,256 16.06 166.35 0 0
BMC 18.8 18.7 18.65 18.8 18.5 -100 -0.53% 103,800 231,742 12.73 10.08 200 0
DHA 43.05 42.95 42.9 43 42.55 -100 -0.23% 94,800 632,270 34.74 12.23 0 6,300
DHM 6.55 6.56 6.55 6.6 6.55 +10 +0.15% 13,800 226,554 12.45 74.55 0 0
FCM 4.01 3.99 4.04 4.04 3.98 -20 -0.50% 149,200 184,444 10.13 128.71 0 0
KSB 16.85 17.15 17 17.15 16.85 +300 +1.78% 1,227,600 1,962,710 107.84 35.95 238,600 17,900
NNC 33.4 33.3 32.8 33.3 32.65 -100 -0.30% 61,400 729,936 40.11 12.67 9,400 2,200
PVD 19.75 19.75 19.8 19.9 19.7 0 0.00% 4,165,500 10,978,630 603.22 19.75 177,000 141,000
TNT 4.92 4.91 4.91 4.91 4.87 -10 -0.20% 48,400 250,410 13.76 701.43 2,200 0
DAH 3.28 3.29 3.28 3.31 3.28 +10 +0.3% 256,000 277,018 15.22 40.62 0 0
DSN 46.4 46.5 46.4 46.6 46.4 +100 +0.22% 2,800 561,860 30.87 7.13 0 800
NVT 8.09 8.25 8.1 8.29 8.1 +160 +1.98% 1,700 746,625 41.02 - 0 0
TCT 16.8 16.9 16.8 16.9 16.8 +100 +0.6% 2,100 216,117 11.87 19.98 0 0
VNG 7.7 7.63 7.7 7.86 7.63 -70 -0.91% 1,300 742,221 40.78 305.20 0 0
SVT 12.8 12.8 12.8 12.8 12.7 0 0.00% 6,700 221,581 12.17 8.04 0 0
TNH 16.35 16.4 16.5 16.5 16.25 +50 +0.31% 137,900 2,364,573 129.92 47.40 2,200 4,100
HID 2.52 2.53 2.54 2.55 2.5 +10 +0.4% 258,700 194,193 10.67 34.19 84,800 0
TV2 36.9 36.9 36.9 37.4 36.8 0 0.00% 315,300 2,491,715 136.91 38.52 8,020 9,000
ADG 9.05 8.99 9.04 9.1 8.95 -60 -0.66% 9,900 192,211 10.56 10.81 0 2,100
BWE 48 48.6 48 48.8 47.8 +600 +1.25% 70,900 10,688,532 587.28 20.16 0 5,700
CLW 40.65 0 0 0.00% - 528,450 29.04 - 0 0
TDW 54.8 54.8 54.8 54.8 54.8 0 0.00% 100 465,800 25.59 8.31 0 0
VSI 18.6 18.3 19.65 19.65 18.3 -300 -1.61% 200 241,560 13.27 9.20 0 0
ABR 12.6 12.65 12.9 12.9 12.65 +50 +0.4% 400 253,000 13.90 12.82 0 0
TDM 57.9 56.6 54.5 57.4 54.5 -1,300 -2.25% 500 6,226,000 342.09 32.51 0 0
VPL 94.6 94.6 94.6 94.6 93.3 0 0.00% 31,700 169,646,216 9,321.22 62.57 300 4,300
ABS 3.49 3.56 3.51 3.63 3.49 +70 +2.01% 399,300 284,800 15.65 118.67 0 0
BKG 2.8 2.81 2.8 2.84 2.79 +10 +0.36% 199,900 201,221 11.06 13.51 0 0
CMV 8.35 8.3 8.3 8.3 8.3 -50 -0.60% 100 150,694 8.28 14.61 0 0
CRC 9.5 9.52 9.49 9.58 9.43 +20 +0.21% 307,000 651,167 35.78 7.48 0 0
DGW 43.8 44.7 44.5 45.65 44.1 +900 +2.05% 2,777,000 9,796,841 538.29 22.32 1,598,400 467,000
DXV 3.85 3.85 3.63 3.85 3.63 0 0.00% 14,400 38,115 2.09 - 0 0
EVG 6.04 6.08 6.04 6.08 6.03 +40 +0.66% 755,400 1,308,719 71.91 41.64 117,200 1,400
JVC 5.29 5.28 5.29 5.3 5.26 -10 -0.19% 171,800 594,001 32.64 14.71 0 600
NO1 7.37 7.5 7.37 7.53 7.26 +130 +1.76% 649,500 180,000 9.89 9.99 13,600 0
PET 23.95 24.25 24.35 24.35 23.95 +300 +1.25% 588,400 2,588,012 142.20 18.25 0 0
PIT 6.8 7.27 7.26 7.27 7.26 +470 +6.91% 9,200 103,308 5.68 36.17 0 0
SMA 10.2 9.6 9.6 9.6 9.6 -600 -5.88% 3,600 195,387 10.74 15.02 0 0
SVD 3.8 3.62 3.9 3.9 3.61 -180 -4.74% 126,900 99,933 5.49 7.36 0 1,100
TCD 1.97 1.98 1.97 1.98 1.97 +10 +0.51% 380,500 664,925 36.53 4.30 0 0
TNI 2.22 2.29 2.24 2.31 2.23 +70 +3.15% 305,100 120,225 6.61 - 0 0
TSC 2.77 2.84 2.77 2.85 2.77 +70 +2.53% 500,600 559,079 30.72 568.00 0 0
VPG 8 7.91 8 8 7.88 -90 -1.13% 437,500 699,369 38.43 7.46 2,400 59,200
CTF 21.9 21.95 21.9 21.95 21.85 +50 +0.23% 342,700 2,099,602 115.36 42.29 103,100 0
HAX 15.15 15.05 15.2 15.2 14.95 -100 -0.66% 941,600 1,616,967 88.84 12.94 100 57,100
HHS 14.8 15.2 14.8 15.2 14.65 +400 +2.7% 4,422,500 6,566,187 360.78 15.23 1,487,300 400
HTL 28.1 28.3 28 28.3 27.7 +200 +0.71% 4,400 339,600 18.66 14.67 0 1,200
SVC 20 20 19.6 20 19.6 0 0.00% 200 1,332,401 73.21 13.38 0 0
TCH 19.9 20 19.8 20.05 19.75 +100 +0.5% 3,778,100 13,364,317 734.30 17.97 0 356,200
AST 66 66.5 66.7 66.9 66.1 +500 +0.76% 15,000 2,992,500 164.42 20.92 100 0
BTT 38.6 38.6 38.6 38.6 38.6 0 0.00% 16,000 521,100 28.63 11.12 0 0
FRT 179.6 181 179.6 181 178.1 +1,400 +0.78% 240,800 24,659,872 1,354.94 78.94 82,800 85,300
MWG 64.5 64.8 64.5 65.1 64.3 +300 +0.47% 5,786,300 95,813,866 5,264.50 25.45 1,919,650 1,343,600
PNC 23.7 23.7 23.7 23.7 23.7 0 0.00% 100 255,945 14.06 25.05 0 0
ST8 6.6 6.54 6.6 6.68 6.5 -60 -0.91% 368,200 168,215 9.24 7.60 0 0
ASP 5.59 5.33 5.59 5.59 5.33 -260 -4.65% 49,500 199,020 10.94 27.91 0 0
COM 31.3 0 0 0.00% - 441,976 24.28 - 0 0
PLX 36.9 36.95 36.9 37.1 36.85 +50 +0.14% 678,300 46,948,383 2,579.58 20.91 26,800 10,000
SFC 21.15 0 0 0.00% - 238,814 13.12 - 0 0
YEG 12.2 12.3 12.2 12.3 12.1 +100 +0.82% 2,740,100 2,359,165 129.62 13.40 55,900 500
CMG 42.3 40.8 42.4 42.5 40.15 -1,500 -3.55% 3,527,300 8,621,073 473.69 27.00 109,710 451,230
ELC 22.35 22.35 22.35 22.4 22.1 0 0.00% 510,600 2,233,825 122.74 19.43 60,500 38,400
FPT 118.8 118.6 118.5 118.7 117.6 -200 -0.17% 3,661,700 175,685,752 9,653.06 23.99 435,540 682,400
ICT 12.2 12.25 12.25 12.3 12.25 +50 +0.41% 26,200 394,266 21.66 12.68 0 0
ITD 13.85 13.9 13.95 13.95 13.85 +50 +0.36% 12,500 340,014 18.68 - 0 0
SGT 17.5 17.45 17.8 17.8 17.35 -50 -0.29% 28,700 2,582,656 141.90 19.85 0 0
DBD 54.2 54.3 54.2 54.8 53.8 +100 +0.18% 100,700 5,079,969 279.12 21.46 22,200 100
DBT 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,300 244,315 13.42 15.41 0 0
DCL 23.15 23.15 23.15 23.3 23 0 0.00% 264,200 1,690,900 92.91 31.58 0 0
DHG 99.5 100.7 99.5 100.9 99.5 +1,200 +1.21% 50,200 13,166,129 723.41 17.47 3,400 1,600
DMC 62.4 61.8 61.6 61.9 61.6 -600 -0.96% 6,400 2,146,157 117.92 12.45 0 0
IMP 51.6 52 52 54 51.9 +400 +0.78% 282,000 8,008,466 440.03 26.92 21,600 45,400
OPC 23.8 23.8 23.7 23.9 23.4 0 0.00% 9,500 1,524,411 83.76 16.75 0 0
SPM 11.15 11.15 11.1 11.15 11.1 0 0.00% 5,100 153,536 8.44 33.28 0 0
TRA 67.4 67.3 67.2 68 67.2 -100 -0.15% 6,200 2,789,621 153.28 13.49 300 1,700
VDP 37 37 37 37 37 0 0.00% 5,300 817,086 44.89 11.38 0 0
VMD 17.1 17.4 17.1 17.4 17.1 +300 +1.75% 3,400 268,661 14.76 12.01 0 0
ADP 30.1 29.8 30.1 30.1 29.8 -300 -1.00% 4,300 686,588 37.72 8.05 0 0
CSV 35.9 36.35 35.8 36.35 35.6 +450 +1.25% 1,790,900 4,016,672 220.70 18.45 0 173,500
DGC 100.9 101.8 100.9 102 99.7 +900 +0.89% 1,842,800 38,661,442 2,124.26 13.77 25,600 149,790
LIX 30.45 30.45 30.45 30.65 30.25 0 0.00% 17,800 1,973,160 108.42 10.90 0 4,000
VFG 64 66.8 63.7 66.8 63.7 +2,800 +4.38% 65,200 2,786,403 153.10 6.59 1,000 0
VPS 8.9 8.9 8.8 8.9 8.8 0 0.00% 2,300 217,701 11.96 9.09 0 0
L10 22 21 21 21 21 -1,000 -4.55% 500 205,590 11.30 7.46 0 0
LM8 13.55 0 0 0.00% - 127,217 6.99 - 0 0
SBG 12.6 12.65 12.6 12.7 12.45 +50 +0.4% 207,700 632,500 34.75 11.72 10,500 4,000
SHA 4.05 4.04 4.03 4.04 4 -10 -0.25% 34,600 135,125 7.42 10.00 0 0
BRC 14.15 14.1 14.1 14.2 14.1 -50 -0.35% 6,700 174,487 9.59 8.02 0 0
CSM 13.05 13.1 12.95 13.4 12.9 +50 +0.38% 747,400 1,357,491 74.59 30.25 70,500 59,100
DRC 21.7 21.85 21.65 22.15 21.6 +150 +0.69% 876,000 2,595,618 142.62 11.21 0 182,000
GVR 31.15 31.25 31.2 32.4 31.1 +100 +0.32% 4,471,900 125,000,000 6,868.13 36.72 546,630 24,700
SRC 26 25.1 26 26 24.45 -900 -3.46% 2,300 704,391 38.70 4.65 0 0
BBC 56 58.4 55.8 58.4 55.8 +2,400 +4.29% 800 1,095,157 60.17 9.92 0 400
LSS 9.23 9.24 9.25 9.25 9.22 +10 +0.11% 209,500 792,253 43.53 23.27 0 0
SBT 19.7 19.8 19.65 19.8 19.6 +100 +0.51% 1,151,100 16,555,896 909.66 34.74 128,900 260
BHN 36.3 0 0 0.00% - 8,414,340 462.33 - 0 0
DBC 34.7 34.6 35 35.4 34.4 -100 -0.29% 9,327,400 11,579,552 636.24 13.18 154,600 310,320
KDC 57 56.3 55.6 57.2 55.6 -700 -1.23% 463,800 16,316,096 896.49 405.04 3,400 9,300
LAF 17.4 17.6 17.5 17.7 17.3 +200 +1.15% 11,400 268,013 14.73 6.88 0 0
MCM 28.2 28.25 28.2 28.3 28.2 +50 +0.18% 21,100 3,107,500 170.74 15.70 0 0
MSN 75.2 75.2 75 76.3 74.6 0 0.00% 4,787,500 113,772,192 6,251.22 55.91 1,450,800 358,070
NAF 24.35 25.45 24.35 25.5 24.3 +1,100 +4.52% 944,000 1,730,071 95.06 12.18 537,000 0
PAN 27.45 29.35 27.45 29.35 27.45 +1,900 +6.92% 7,063,400 6,131,061 336.87 10.85 411,200 141,300
SAB 46.55 46.4 46.5 46.5 46.1 -150 -0.32% 1,099,500 59,510,894 3,269.83 14.10 164,400 448,800
SMB 40.7 40.4 40.45 40.75 40.35 -300 -0.74% 7,000 1,205,805 66.25 7.81 0 0
VCF 294.6 292.2 292 292.2 292 -2,400 -0.81% 400 7,766,423 426.73 17.40 0 0
VNM 57.5 57.7 57.6 58 57.3 +200 +0.35% 3,775,700 120,590,429 6,625.85 14.35 751,440 103,930
BSR 17.8 17.8 17.8 17.8 17.7 0 0.00% 1,582,100 55,188,893 3,032.36 87.68 23,100 0
ACC 14 14 14.1 14.1 13.85 0 0.00% 310,300 1,470,000 80.77 28.11 0 0
HT1 12.2 12.65 12.2 12.7 12 +450 +3.69% 1,016,700 4,827,112 265.23 80.06 22,100 4,100
HVX 2.5 2.52 2.5 2.53 2.5 +20 +0.8% 27,100 104,644 5.75 - 0 0
AAT 3.07 3.08 3.06 3.09 3.05 +10 +0.33% 65,100 218,123 11.98 - 0 0
ADS 7.91 8.05 7.89 8.2 7.89 +140 +1.77% 196,000 614,978 33.79 12.07 0 0
EVE 10.65 10.6 10.25 10.8 10.25 -50 -0.47% 45,300 444,986 24.45 - 900 18,200
GIL 18.2 19.45 18.25 19.45 18.25 +1,250 +6.87% 3,088,300 1,976,046 108.57 52.01 226,100 0
HTG 43.25 43.8 43.3 44.5 43.3 +550 +1.27% 48,600 1,576,919 86.64 6.60 0 0
KMR 3.02 3.04 3.03 3.06 3.02 +20 +0.66% 31,100 172,909 9.50 29.51 0 0
MSH 37.9 38.05 38 39.35 38 +150 +0.4% 1,186,000 4,281,425 235.24 6.92 57,900 50,100
STK 26.35 26.9 26.35 27.2 26.2 +550 +2.09% 154,500 2,599,533 142.83 206.92 59,000 0
TCM 32.15 33 32.2 33.65 32.2 +850 +2.64% 4,033,100 3,697,279 203.15 12.95 4,610 103,800
TVT 15.2 15.35 15.35 15.35 15.35 +150 +0.99% 300 322,350 17.71 13.97 0 0
C32 17.9 17.85 17.85 17.85 17.5 -50 -0.28% 4,100 268,270 14.74 32.99 0 0
LBM 30.85 30.65 30.85 30.85 30.4 -200 -0.65% 23,700 1,226,000 67.36 14.87 4,000 0
TLD 6.82 6.82 6.72 6.84 6.72 0 0.00% 99,500 530,196 29.13 37.68 0 0
PNJ 83.4 82.9 83.3 84.1 82.9 -500 -0.60% 846,400 28,012,342 1,539.14 14.51 276,780 139,850
SBV 8.99 8.98 8.38 8.98 8.38 -10 -0.11% 300 245,369 13.48 - 0 0
TLG 56.2 56.9 57.4 59.9 56.9 +700 +1.25% 799,400 4,919,208 270.29 11.84 28,600 42,000
YBM 14.5 14.5 14.25 14.5 14.25 0 0.00% 5,300 207,348 11.39 15.56 0 0
CVT 27.35 0 0 0.00% - 1,003,496 55.14 - 0 0
GMH 7.5 7.51 7.51 7.51 7.51 +10 +0.13% 1,100 123,915 6.81 20.80 0 0
RYG 12.6 12.45 12.5 12.5 11.85 -150 -1.19% 3,200 560,250 30.78 8.30 300 0
TCR 2.99 3 3.17 3.17 2.99 +10 +0.33% 500 31,097 1.71 - 0 0
VGC 45.1 46.5 45.4 46.95 45.1 +1,400 +3.1% 1,664,600 20,848,275 1,145.51 18.87 347,400 18,000
CLC 53.2 53 53.2 53.2 52.8 -200 -0.38% 10,200 1,389,002 76.32 10.27 0 0
DTL 9.3 9.3 9.5 9.5 9.3 0 0.00% 800 563,868 30.98 132.86 0 0
HMC 12 12 12 12 12 0 0.00% 40,700 327,600 18.00 12.81 0 0
HPG 22.65 22.9 22.65 22.9 22.55 +250 +1.1% 18,902,100 146,474,130 8,048.03 13.08 2,782,220 2,687,920
HSG 16.7 17 16.7 17.1 16.45 +300 +1.8% 11,935,600 10,556,699 580.04 21.20 2,100 2,489,400
NKG 13.25 13.6 13.4 13.6 13.15 +350 +2.64% 12,000,500 6,086,964 334.45 9.48 2,407,000 177,400
SHI 14.15 14.05 14.45 14.45 13.85 -100 -0.71% 359,100 2,274,099 124.95 29.52 0 13,300
SMC 10.8 10.8 10.85 10.85 10.6 0 0.00% 87,900 794,954 43.68 27.20 5,200 10,800
TLH 5.56 5.7 5.94 5.94 5.7 +140 +2.52% 1,363,400 640,224 35.18 - 2,200 12,700
VCA 8.84 9.04 9.29 9.29 9 +200 +2.26% 5,700 137,293 7.54 132.94 0 0
DQC 10.8 10.7 10.7 10.7 10.65 -100 -0.93% 5,200 294,871 16.20 - 0 0
RAL 95.6 96.5 95.5 97 95.5 +900 +0.94% 4,000 2,272,326 124.85 3.83 1,000 0
GEE 98 97 98.3 98.3 94 -1,000 -1.02% 859,000 35,501,996 1,950.66 557.47 600 152,600
GEX 37 38.1 37.1 38.15 36.9 +1,100 +2.97% 16,433,900 32,744,275 1,799.14 19.95 4,507,500 570,060
PAC 23.35 23.2 23.4 23.4 22.95 -150 -0.64% 89,100 1,078,144 59.24 9.46 100 0
SAM 6.62 6.6 6.62 6.63 6.55 -20 -0.30% 161,100 2,507,742 137.79 30.00 0 6,000
TYA 14.3 14.5 14.45 14.55 14.45 +200 +1.4% 2,500 88,818 4.88 5.91 0 0
VTB 10 9.8 10 10 9.8 -200 -2.00% 1,300 105,884 5.82 9.18 0 0
DHC 27.75 29.4 27.9 29.65 27.9 +1,650 +5.95% 1,113,600 2,366,496 130.03 9.98 20,100 38,300
HAP 6.15 6.19 6.15 6.2 6.03 +40 +0.65% 187,600 686,733 37.73 6.76 500 10
HHP 9.3 9.39 9.13 9.4 9.13 +90 +0.97% 214,500 812,745 44.66 47.66 2,900 0
VID 5.18 5.17 5.17 5.17 5.17 -10 -0.19% 200 211,122 11.60 30.41 0 0
BFC 46.5 47.5 46.5 47.9 46.4 +1,000 +2.15% 1,254,000 2,715,480 149.20 8.45 278,000 83,800
DCM 33.45 33.7 33.5 33.9 33.4 +250 +0.75% 3,033,300 17,840,780 980.26 14.08 211,400 18,400
DPM 38.4 38.8 38.3 39.2 38.3 +400 +1.04% 4,452,300 15,183,769 834.27 35.99 1,070,500 75,700
SFG 10.8 10.5 10.9 10.9 10.5 -300 -2.78% 1,400 502,922 27.63 19.59 0 0
VAF 19.7 19.7 19.7 19.7 19.6 0 0.00% 7,100 742,007 40.77 12.18 0 100
AAA 7.15 7.23 7.17 7.25 7.17 +80 +1.12% 2,582,300 2,763,845 151.86 7.50 548,700 0
APH 6.12 6.12 6.12 6.17 6.11 0 0.00% 148,500 1,492,572 82.01 12.54 11,000 0
BMP 140.4 140.9 140.4 141.5 138.7 +500 +0.36% 109,800 11,534,206 633.75 11.64 20,600 8,300
DTT 17.6 18.7 18.7 18.7 18.7 +1,100 +6.25% 100 152,439 8.38 13.35 0 0
HCD 7.2 7.7 7.2 7.7 7.2 +500 +6.94% 176,100 284,583 15.64 9.42 0 0
HII 4.17 4.15 4.17 4.18 4.13 -20 -0.48% 38,400 305,702 16.80 98.81 0 0
NHH 10.2 10.15 10.2 10.35 10.15 -50 -0.49% 285,600 739,732 40.64 8.60 300 0
PLP 4.14 4.18 4.18 4.2 4.14 +40 +0.97% 23,800 292,599 16.08 33.17 0 0
RDP 1.3 0 0 0.00% - 63,791 3.50 - 0 0
TDP 31.6 31.5 31.5 31.5 31.5 -100 -0.32% 86,000 2,779,001 152.69 28.98 0 0
TPC 9 0 0 0.00% - 202,653 11.13 - 0 0
MCP 31 30.4 30 30.4 30 -600 -1.94% 6,200 549,095 30.17 18.24 0 0
SVI 59.7 0 0 0.00% - 766,096 42.09 - 0 0
ACG 36 36 36 36 36 0 0.00% 11,100 5,428,366 298.26 12.93 1,900 0
DLG 2.29 2.3 2.3 2.34 2.29 +10 +0.44% 1,276,300 688,412 37.82 3.31 0 265,500
GDT 22.9 22.45 22.8 22.8 22.4 -450 -1.97% 7,600 553,862 30.43 10.36 0 500
GTA 9.3 9.4 9.85 9.9 9.35 +100 +1.08% 13,500 92,402 5.08 10.80 0 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,600 252,039 13.85 11.17 0 0
PTB 54.2 54 53.7 54.4 53.5 -200 -0.37% 133,800 3,614,674 198.61 9.80 50,400 100
SAV 16.45 16.5 16.2 16.5 16.05 +50 +0.3% 37,000 409,104 22.48 7.08 0 0
TTF 2.58 2.57 2.58 2.6 2.55 -10 -0.39% 1,293,100 1,056,778 58.06 171.33 86,100 0
TMT 11.65 11.75 12.2 12.2 11.55 +100 +0.86% 3,500 433,316 23.81 - 0 0
CNG 29.25 29.15 29.35 29.35 28 -100 -0.34% 37,100 1,023,145 56.22 13.24 2,700 2,200
GAS 66.4 66.4 66.4 67 66.2 0 0.00% 563,600 155,553,482 8,546.89 15.25 130,300 254,420
PGC 13.85 13.9 13.95 13.95 13.85 +50 +0.36% 18,100 838,716 46.08 9.81 500 0
PGD 25.5 25.4 25.5 25.5 25.2 -100 -0.39% 14,200 2,514,532 138.16 10.74 0 13,700
PMG 7.86 7.71 7.84 7.84 7.65 -150 -1.91% 1,900 357,253 19.63 14.41 0 0
TDG 3.29 3.2 3.29 3.29 3.2 -90 -2.74% 64,500 77,476 4.26 11.31 0 0
GEG 15.9 16.05 15.85 16.15 15.75 +150 +0.94% 1,254,400 6,781,259 372.60 92.24 10,500 57,500
KHP 12.1 12.15 12.1 12.15 12.1 +50 +0.41% 16,600 733,577 40.31 12.70 0 0
TBC 37.5 37.5 37.5 37.9 37.5 0 0.00% 33,000 2,381,250 130.84 13.37 0 300
BTP 11.95 11.95 11.85 11.95 11.85 0 0.00% 11,500 722,803 39.71 16.88 0 0
CHP 34.3 34.5 34.4 34.7 34.3 +200 +0.58% 11,900 5,068,487 278.49 16.15 0 0
DRL 56.5 56.3 56.6 56.6 56.3 -200 -0.35% 500 534,850 29.39 12.83 0 0
HNA 24 24.35 23.55 24.5 23.55 +350 +1.46% 22,200 5,727,904 314.72 21.23 0 0
NT2 19.1 19 19.2 19.2 18.95 -100 -0.52% 809,500 5,469,645 300.53 68.84 115,400 188,400
PGV 19.15 19.05 18.8 19.1 18.7 -100 -0.52% 17,500 21,402,066 1,175.94 - 0 0
POW 13 12.9 12.95 13 12.85 -100 -0.77% 4,450,000 30,210,144 1,659.90 27.16 7,950 536,800
PPC 11.35 11.4 11.4 11.45 11.25 +50 +0.44% 453,800 3,654,989 200.82 8.56 1,200 100,600
S4A 36 36 36 36 36 0 0.00% 100 1,519,200 83.47 17.24 0 0
SBA 29.7 29.9 29.55 29.9 29.55 +200 +0.67% 5,900 1,808,599 99.37 15.93 0 0
SHP 36.05 36 35.75 36.1 35.75 -50 -0.14% 2,400 3,643,429 200.19 12.75 0 0
SJD 14.8 14.8 14.8 14.85 14.75 0 0.00% 51,700 1,021,180 56.11 7.17 0 0
TMP 63.2 64 63.9 64 63.5 +800 +1.27% 600 4,480,000 246.15 12.79 300 0
TTA 10.5 10.5 10.55 10.65 10.4 0 0.00% 650,400 1,785,605 98.11 9.07 0 52,100
TTE 39.95 0 0 0.00% - 1,138,191 62.54 - 0 0
VPD 25.35 25.4 25.35 25.4 25.3 +50 +0.2% 8,100 2,707,377 148.76 12.76 100 700
VSH 49.5 49.9 49.4 49.9 48.6 +400 +0.81% 16,500 11,788,438 647.72 26.29 0 0
AAM 7 7.16 7 7.16 7 +160 +2.29% 5,100 74,830 4.11 - 0 0
ABT 49 49 49 49 48.5 0 0.00% 17,400 577,086 31.71 6.43 0 0
ACL 11.4 11.75 11.45 11.75 11.4 +350 +3.07% 333,700 589,368 32.38 54.65 0 0
ANV 22.6 23.6 22.9 24.15 22.6 +1,000 +4.42% 8,076,400 6,283,636 345.25 131.84 281,700 539,100
CMX 7.18 7.35 7.22 7.58 7.18 +170 +2.37% 714,600 748,958 41.15 13.39 0 12,100
DAT 7.5 7.48 7.31 7.48 7.31 -20 -0.27% 300 517,828 28.45 8.33 0 0
FMC 37.15 38.4 37.15 39.35 37.15 +1,250 +3.36% 284,100 2,510,933 137.96 8.21 14,600 3,200
IDI 7.16 7.39 7.16 7.6 7.14 +230 +3.21% 3,876,800 2,018,746 110.92 29.80 227,300 16,300
VHC 58.9 60.8 59.1 61.7 58.7 +1,900 +3.23% 2,744,200 13,646,752 749.82 11.11 325,100 35,700
DPR 40.85 41.9 41 42.95 41 +1,050 +2.57% 2,371,900 3,640,521 200.03 13.97 208,700 13,600
HRC 33.9 0 0 0.00% - 1,024,004 56.26 - 0 0
PHR 61 63.6 61.6 64.9 60.5 +2,600 +4.26% 1,097,800 8,617,749 473.50 20.42 745,100 181,800
TNC 28.9 29.9 28.9 29.9 28.85 +1,000 +3.46% 9,300 575,575 31.63 19.35 0 400
TRC 66.3 67.8 65.9 69.2 65.9 +1,500 +2.26% 654,300 1,974,675 108.50 8.92 137,400 2,200
BAF 35 34.05 34.95 35.15 34.05 -950 -2.71% 5,387,000 10,351,937 568.79 21.88 9,600 764,300
HAG 13.2 13.2 13.4 13.45 13.2 0 0.00% 8,195,300 13,957,671 766.90 - 0 596,010
HSL 6.36 6.2 6.3 6.34 6.15 -160 -2.52% 150,300 239,118 13.14 35.43 0 3,600
NSC 83.5 84.5 83.5 84.5 83.5 +1,000 +1.2% 1,500 1,485,047 81.60 7.21 0 0
SSC 34.8 34.9 34.9 34.9 34.9 +100 +0.29% 600 463,185 25.45 11.53 0 0
AGG 16.25 16.4 16.25 16.5 16.1 +150 +0.92% 389,900 2,665,461 146.45 8.96 7,200 15,600
ASM 7.33 7.68 7.36 7.74 7.34 +350 +4.77% 3,420,500 2,842,969 156.21 14.85 441,710 46,600
BCM 64.5 68.2 64.5 68.8 64 +3,700 +5.74% 1,408,200 70,587,000 3,878.41 33.93 481,800 105,500
CCI 21.9 22.1 22 22.1 22 +200 +0.91% 700 387,658 21.30 13.39 0 0
CCL 6.77 6.84 6.78 6.9 6.76 +70 +1.03% 129,100 407,537 22.39 10.69 6,700 3,200
CKG 13.45 13.45 13.45 13.5 13.35 0 0.00% 111,900 1,537,482 84.48 10.43 0 0
CRE 8.52 8.55 8.65 8.65 8.53 +30 +0.35% 109,300 3,964,451 217.83 96.07 0 0
D2D 34.5 34.3 34.3 34.5 34.1 -200 -0.58% 117,700 1,037,909 57.03 14.14 600 23,000
DIG 17.1 17.4 17.3 17.45 17.1 +300 +1.75% 11,122,300 11,247,903 618.02 92.55 308,030 78,650
DRH 2.7 2.8 2.7 2.82 2.7 +100 +3.7% 829,700 346,382 19.03 - 81,000 1,500
DTA 4.6 4.92 4.88 4.92 4.84 +320 +6.96% 92,800 88,854 4.88 59.28 0 0
DXG 16.65 16.65 16.55 16.75 16.4 0 0.00% 9,458,400 16,964,422 932.11 47.30 405,800 2,097,100
DXS 8.66 8.96 8.68 8.96 8.62 +300 +3.46% 3,216,400 5,188,764 285.10 37.97 269,700 51,800
FDC 15.9 0 0 0.00% - 614,217 33.75 - 0 0
FIR 8.88 9 8.86 9.02 8.85 +120 +1.35% 635,400 578,208 31.77 900.00 0 10,000
HAR 3.27 3.33 3.27 3.36 3.27 +60 +1.83% 206,800 318,628 17.51 32.33 700 400
HDC 25.3 25.45 25.35 25.45 25.05 +150 +0.59% 2,473,900 4,539,134 249.40 58.64 6,300 323,900
HDG 25.05 25.5 25.05 25.8 25.05 +450 +1.8% 4,155,600 9,434,057 518.35 23.55 495,200 828,300
HPX 4.22 4.28 4.21 4.31 4.21 +60 +1.42% 1,681,100 1,301,842 71.53 23.01 368,100 1,000
HQC 3.21 3.24 3.25 3.27 3.22 +30 +0.93% 3,618,400 1,868,182 102.65 55.86 201,300 46,400
HTN 9.92 9.95 9.97 10.1 9.95 +30 +0.3% 343,500 886,708 48.72 36.05 18,600 0
IJC 12.5 12.7 12.45 12.8 12.45 +200 +1.6% 1,979,700 4,797,404 263.59 13.64 241,200 169,900
ITC 14.7 14.9 14.7 14.9 14.4 +200 +1.36% 454,400 1,429,432 78.54 44.48 0 0
KBC 26.25 27.15 26.45 27.2 26.3 +900 +3.43% 9,778,700 25,568,642 1,404.87 54.52 3,052,100 246,600
KDH 29.45 29.2 29.45 29.45 29.15 -250 -0.85% 1,685,900 29,525,363 1,622.27 36.50 269,800 482,200
KHG 6.25 6.39 6.2 6.39 6.18 +140 +2.24% 6,814,300 2,871,891 157.80 52.38 1,230,600 182,800
KOS 38.8 38.3 38.8 38.8 38.3 -500 -1.29% 314,400 8,291,235 455.56 386.87 0 4,000
LDG 3.25 3.47 3.47 3.47 3.47 +220 +6.77% 3,509,700 886,987 48.74 - 0 0
LGL 4.12 4.12 4.12 4.21 4.07 0 0.00% 440,100 212,168 11.66 - 0 0
LHG 33.3 33.9 33.3 34.05 33.1 +600 +1.8% 322,700 1,695,407 93.15 10.58 0 52,100
NBB 21.5 21.75 21.5 21.75 21.35 +250 +1.16% 17,400 2,178,476 119.70 3,107.14 0 0
NLG 39 38.95 39 39 38.05 -50 -0.13% 1,850,100 14,998,683 824.10 30.31 114,100 590,900
NTL 17.9 18.05 17.9 18.1 17.8 +150 +0.84% 1,955,500 2,201,737 120.97 3.82 25,100 166,900
NVL 15.15 15.1 15 15.25 14.95 -50 -0.33% 9,787,700 29,446,579 1,617.94 - 1,610,730 391,720
OGC 3.9 3.9 3.97 3.97 3.89 0 0.00% 585,800 1,170,000 64.29 9.80 0 0
PDR 17.6 17.75 17.65 17.8 17.5 +150 +0.85% 5,181,800 16,103,423 884.80 96.47 435,100 283,700
PTL 2.81 2.79 2.8 2.81 2.79 -20 -0.71% 42,200 275,834 15.16 - 0 0
QCG 11.7 11.65 11.6 11.7 11.5 -50 -0.43% 506,900 3,205,254 176.11 38.58 21,600 16,500
SCR 7.16 7.25 7.15 7.25 7.08 +90 +1.26% 4,000,900 3,121,814 171.53 1,035.71 816,600 7,400
SGR 30.1 29.6 30.1 30.1 29.5 -500 -1.66% 156,600 2,068,300 113.64 29.99 3,300 14,100
SIP 69.1 73.9 69.7 73.9 69.3 +4,800 +6.95% 1,425,800 15,558,418 854.86 14.39 119,400 94,400
SJS 99 97.5 99.5 101.5 97.5 -1,500 -1.52% 30,000 11,105,004 610.17 41.37 500 0
SZC 38.35 39 38.1 40.05 38.1 +650 +1.69% 3,369,900 7,019,449 385.68 24.13 155,900 456,600
SZL 41.1 41.5 41.2 41.5 41.2 +400 +0.97% 3,200 1,134,798 62.35 13.57 0 0
TDC 10.95 11 10.95 11.1 10.85 +50 +0.46% 565,600 1,100,000 60.44 2.65 127,700 5,900
TDH 4.36 4.3 4.37 4.41 4.29 -60 -1.38% 172,400 484,407 26.62 - 0 0
TEG 6.69 6.32 6.7 7 6.3 -370 -5.53% 368,800 763,497 41.95 150.48 0 800
TIP 19.1 19.45 19.2 19.85 19.2 +350 +1.83% 226,300 1,264,403 69.47 6.93 0 3,300
TIX 36 36 36 36 36 0 0.00% 13,300 1,080,000 59.34 11.96 0 0
TN1 10.7 10.65 10.6 10.65 10.5 -50 -0.47% 1,700 581,835 31.97 11.43 0 100
UIC 39.1 38.9 39.1 39.15 38.9 -200 -0.51% 2,100 323,181 17.76 5.53 0 0
VHM 76.3 76 75.3 76.1 74.7 -300 -0.39% 4,378,300 312,163,312 17,151.83 10.34 1,017,880 2,381,000
VIC 95.6 95.4 94.3 95.5 94.3 -200 -0.21% 1,090,300 364,777,313 20,042.71 31.33 544,930 234,790
VPH 5.18 5.18 5.13 5.18 5.13 0 0.00% 31,200 493,953 27.14 3.81 0 0
VPI 52.2 51.6 52.3 52.3 51.1 -600 -1.15% 1,610,000 16,514,558 907.39 46.40 157,200 115,200
VRC 12.6 12.6 12.65 12.7 12.6 0 0.00% 29,500 630,000 34.62 630.00 0 0
VRE 24.8 25.2 24.8 25.35 24.6 +400 +1.61% 3,831,600 57,262,424 3,146.29 13.98 1,139,200 160,460
CAV - - - - - - - - - - - - - - - - -
KPF - - - - - - - - - - - - - - - - -
PSH - - - - - - - - - - - - - - - - -
合計 5,922,566,439 325,415.74 81,760,550 44,985,470
▼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)。