会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/07/17 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 1,787.45
-16.79/-0.93%
売買高（相対取引を含む） 436,669,396 株
（前日比 -44.63%）
値上がり銘柄数 99
値下がり銘柄数 225
変わらず銘柄数 102
総銘柄数 426
売買代金（相対取引を含む） 11,645,305 百万VND
（前日比 -39.62%）
前日終値 1804.24 (07/16) 
始値 1801.89
高値  1803.14
安値 1787.45 
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) 32,438,250 62,950,150 -30,511,900
VNX Allshare 2,874.91 -18.47 -0.64% VNSML 1,280.07 -9.62 -0.75% VN50Growth 1,026.05 -6.10 -0.59%
VN30 1,931.65 -10.00 -0.52% VNALL 1,827.59 -11.67 -0.63% VN Diamond 2,298.41 -10.05 -0.44%
VNMID 1,977.05 -16.28 -0.82% VNFIN Lead 2,780.22 -15.96 -0.57% VNMITECH 801.22 -13.16 -1.62%
VN100 1,852.65 -11.66 -0.63% VNFIN Select 2,954.34 -8.02 -0.27% VNDIVIDEND 903.54 +2.27 +0.25%
VNSHINE 827.09 -0.68 -0.08%
産業トレンド
+0.08 -0.98 +0.45 -0.46 -0.64 +0.13
+0.57 -0.18 -0.76 -1.22 -0.67 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/07/17 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 25.5 25.5 25.45 25.5 25.45 0 0.00% 500 17,528,697 1,082.02 225.66 0 0
GSP 11 10.75 10.9 10.9 10.75 -250 -2.27% 29,800 725,808 44.80 8.26 0 0
HTV 13.8 0 0 0.00% - 180,835 11.16 - 0 0
MHC 9.39 9.3 9.39 9.39 9.2 -90 -0.96% 4,600 404,329 24.96 2.46 0 0
PDV 8.72 8.8 8.8 8.8 8.72 +80 +0.92% 300 697,971 43.08 7.01 0 0
PJT 8.91 0 0 0.00% - 221,706 13.69 - 0 0
PVP 17.3 17.05 17.3 17.35 16.95 -250 -1.45% 205,300 1,768,127 109.14 9.63 0 75,500
PVT 18.55 18.1 18.7 18.7 18.1 -450 -2.43% 1,472,700 9,356,233 577.55 8.72 3,100 223,400
SKG 8.19 8.05 8.25 8.25 8.05 -140 -1.71% 13,000 535,306 33.04 11.17 0 0
VIP 10.1 10.05 10.1 10.15 10.05 -50 -0.50% 13,900 688,133 42.48 10.46 0 0
VOS 11.4 11.2 11.35 11.35 11.15 -200 -1.75% 196,200 1,568,000 96.79 5.14 0 11,400
VTO 10.25 10.2 10.25 10.25 10.2 -50 -0.49% 34,300 814,640 50.29 8.92 0 0
ASG 16.8 0 0 0.00% - 1,525,182 94.15 - 0 0
HVN 24.3 23.8 24.3 24.3 23.8 -500 -2.06% 412,300 74,053,657 4,571.21 8.07 360 50,760
VJC 132.5 131.3 132 132 129.7 -1,200 -0.91% 980,200 77,678,568 4,794.97 35.22 81,200 102,100
CLL 30 30.15 29.85 30.15 29.8 +150 +0.5% 4,100 1,025,100 63.28 10.91 0 0
DVP 73.5 73.5 73.8 74 73.2 0 0.00% 5,300 2,940,000 181.48 8.69 0 200
GMD 79 77.5 79 79 76.4 -1,500 -1.90% 990,500 33,053,371 2,040.33 20.19 50,900 561,700
HAH 47 46.2 47.5 47.5 46.1 -800 -1.70% 267,700 8,701,327 537.12 6.76 7,300 52,300
ILB 20.95 20.95 21 21 20.95 0 0.00% 2,200 800,279 49.40 7.94 0 0
NCT 94.9 95.1 95 95.1 94.6 +200 +0.21% 22,900 2,488,361 153.60 7.03 2,100 11,500
PDN 98.9 98.8 98.1 98.8 98.1 -100 -0.10% 400 5,489,903 338.88 13.44 0 0
QNP 31.9 31.9 31.9 31.9 31.9 0 0.00% 100 1,289,077 79.57 9.03 0 0
SCS 48.1 48.2 48.1 48.5 48.1 +100 +0.21% 90,400 4,920,111 303.71 6.78 100 11,800
SFI 27 27 27 27 27 0 0.00% 200 656,425 40.52 6.97 0 0
SGN 55.4 55.4 55.4 55.4 53.2 0 0.00% 4,500 1,855,822 114.56 10.49 0 800
STG 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 3,389,741 209.24 11.55 0 0
TCL 29.95 30.1 29.95 30.1 29.9 +150 +0.5% 5,300 907,769 56.04 6.89 0 0
TMS 37.6 37.3 35.7 37.3 35 -300 -0.80% 1,200 6,442,552 397.69 17.98 0 0
VNL 19.1 19.1 19.1 19.1 19.1 0 0.00% 100 270,083 16.67 5.05 0 0
VSC 15.15 14.7 15.2 15.3 14.7 -450 -2.97% 3,287,800 5,503,244 339.71 16.01 136,600 468,000
VTP 51.4 50 51 51 49.85 -1,400 -2.72% 302,700 8,601,495 530.96 17.47 3,500 76,120
TCO 10.65 10.75 10.7 10.8 10.45 +100 +0.94% 219,900 336,697 20.78 9.02 17,800 23,600
VNS 7.9 7.86 7.86 7.86 7.86 -40 -0.51% 100 533,373 32.92 13.91 0 0
ACB 23.75 23.55 23.8 23.85 23.35 -200 -0.84% 10,238,300 136,694,137 8,437.91 7.79 1,182,240 2,951,140
BID＊ 38.85 38.8 39 39.05 38.7 -50 -0.13% 1,911,700 282,466,530 17,436.21 10.28 263,900 355,110
CTG 32.3 32 32.25 32.35 31.95 -300 -0.93% 3,654,100 248,542,228 15,342.11 7.18 52,200 1,585,800
EIB 19.05 19 19.05 19.05 18.65 -50 -0.26% 2,292,800 35,391,692 2,184.67 31.15 3,400 372,100
EVF 12.65 12.65 12.75 12.75 12.5 0 0.00% 922,800 9,621,157 593.90 11.26 800 1,100
HDB 27.15 27.25 27.1 27.4 26.85 +100 +0.37% 9,883,200 136,393,780 8,419.37 7.60 1,271,200 1,660,400
KLB 12.4 12.85 12.55 12.95 12.3 +450 +3.63% 734,800 7,432,061 458.77 4.00 69,600 121,800
LPB 52 52.9 52.3 53.7 51.3 +900 +1.73% 7,957,300 158,027,223 9,754.77 13.83 861,500 191,000
MBB 24.15 23.75 24.05 24.1 23.75 -400 -1.66% 10,399,600 191,306,248 11,809.03 7.14 752,610 3,751,970
MSB 16.35 16.35 16.3 16.45 16.2 0 0.00% 5,619,700 51,012,000 3,148.89 9.06 801,300 334,120
NAB 13.05 12.9 13 13.05 12.8 -150 -1.15% 2,219,900 27,848,807 1,719.06 5.29 164,600 344,900
OCB 10.8 10.95 10.85 11.1 10.8 +150 +1.39% 2,858,500 33,534,486 2,070.03 7.33 32,500 122,600
SHB 12.7 12.65 12.7 12.75 12.55 -50 -0.39% 26,369,700 67,597,854 4,172.71 4.86 449,400 1,670,300
SSB 16 15.95 16 16.05 15.45 -50 -0.31% 2,330,900 54,689,360 3,375.89 8.48 180,500 405,100
STB 71.8 73.5 72 74.2 71.6 +1,700 +2.37% 7,097,200 138,563,355 8,553.29 23.33 400,300 690,500
TCB 31.9 31.45 31.9 31.9 31.45 -450 -1.41% 7,054,000 222,862,261 13,756.93 8.80 411,400 3,278,590
TPB 15.4 15.2 15.5 15.5 15.2 -200 -1.30% 3,539,600 42,165,512 2,602.81 5.70 3,600 1,491,940
VAB 10.55 10.4 10.65 10.65 10.4 -150 -1.42% 248,100 8,490,151 524.08 4.94 0 55,900
VBB 14.5 14.5 14.9 14.95 13.8 0 0.00% 123,700 - - 9.13 0 0
VCB 59.4 58.5 59.3 59.3 58.5 -900 -1.52% 1,990,100 488,806,993 30,173.27 15.18 143,600 781,300
VIB 15.45 15.4 15.5 15.55 15.35 -50 -0.32% 3,222,900 52,421,688 3,235.91 7.20 63,200 120,760
VPB 26 25.85 25.95 26.55 25.7 -150 -0.58% 11,440,800 205,091,925 12,660.00 8.55 765,000 3,226,330
AGR 14.35 14.1 14.3 14.45 14.1 -250 -1.74% 247,300 3,219,196 198.72 25.09 200 53,600
APG 4.98 4.91 5.01 5.03 4.91 -70 -1.41% 140,300 1,097,984 67.78 204.58 100 5,600
BSI 32.3 32.05 32 32.75 32 -250 -0.77% 233,800 8,650,345 533.97 15.93 0 31,300
CTS 27.2 26.1 27.2 27.95 26.1 -1,100 -4.04% 2,461,600 5,551,299 342.67 9.61 69,700 196,800
DSC 11.9 11.7 11.8 11.9 11.7 -200 -1.68% 10,200 3,258,119 201.12 9.23 0 100
DSE 22.75 22.6 22.65 22.75 22.55 -150 -0.66% 430,900 7,742,760 477.95 30.21 0 48,800
FTS 25.05 24.2 25 25.35 24.2 -850 -3.39% 904,900 9,223,727 569.37 20.84 24,900 167,900
HCM 24.9 25.4 25 26.3 25 +500 +2.01% 8,596,000 27,430,899 1,693.27 17.30 411,600 560,800
ORS 14.1 13.9 14.1 14.35 13.85 -200 -1.42% 4,705,100 8,672,640 535.35 39.49 272,800 484,400
SSI 25 24.25 25 25 24.25 -750 -3.00% 11,592,700 60,651,620 3,743.93 11.81 417,800 2,028,640
TCI 10.4 10.2 10.2 10.3 10 -200 -1.92% 17,100 1,179,334 72.80 100.99 500 100
TCX 43.5 43.1 43.45 43.5 42.8 -400 -0.92% 958,800 119,578,938 7,381.42 15.89 340,700 329,300
TVB 7.48 7.3 7.4 7.4 7.3 -180 -2.41% 9,500 796,587 49.17 38.22 0 0
TVS 14.9 14.9 14.75 14.95 14.75 0 0.00% 224,400 3,406,735 210.29 9.93 0 1,000
VCI 21.85 21.25 21.85 22.3 21.25 -600 -2.75% 6,649,700 24,484,928 1,511.42 11.46 62,100 1,287,900
VCK 32 31.25 32.1 32.1 31.25 -750 -2.34% 1,414,600 76,091,241 4,696.99 11.40 13,300 237,200
VDS 13.8 13.2 13.7 13.95 13.2 -600 -4.35% 1,522,000 3,590,400 221.63 12.52 0 177,000
VIX 14.05 13.75 14 14.25 13.7 -300 -2.14% 19,614,100 2,589,681 159.86 3.89 29,300 3,002,900
VND 17.65 17.85 17.55 17.85 17.5 +200 +1.13% 10,947,700 27,173,053 1,677.35 13.44 2,446,100 452,740
VPX 26.7 27.4 26.5 27.4 26.1 +700 +2.62% 1,143,000 51,375,000 3,171.30 11.90 258,900 426,200
FIT 3.46 3.37 3.41 3.46 3.37 -90 -2.60% 166,100 1,145,574 70.71 28.56 0 0
E1VFVN30 34.85 34.67 34.8 34.85 34.52 -180 -0.52% 233,300 - - - 38,260 146,740
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.1 7.09 7.09 7.09 7.09 -10 -0.14% 100 - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.68 12.64 12.29 12.67 12.27 -40 -0.32% 4,900 - - - 100 0
FUEFCV50 15.73 15.75 15.57 15.75 15.57 +20 +0.13% 900 - - - 0 0
FUEIP100 14.29 0 0 0.00% - - - - 0 0
FUEKIV30 13.31 13.29 13.31 13.31 13.18 -20 -0.15% 62,300 - - - 100 65,200
FUEKIVFS 17.53 0 0 0.00% - - - - 0 0
FUEKIVND 12.74 0 0 0.00% - - - - 0 0
FUEMAV30 23.99 23.85 23.7 23.85 23.69 -140 -0.58% 1,000 - - - 2,600 3,300
FUEMAVND 14.55 14.42 14.55 14.57 14.37 -130 -0.89% 800 - - - 100 300
FUEMITEC 10.98 10.98 10.98 10.98 10.98 0 0.00% 400 - - - 0 0
FUESSV30 24.28 24.47 24.2 24.5 24.16 +190 +0.78% 5,200 - - - 3,100 1,900
FUESSV50 28.81 29.45 29.47 29.47 26.91 +640 +2.22% 2,900 - - - 0 0
FUESSVFL 28.84 28.57 28.85 28.85 28.57 -270 -0.94% 11,000 - - - 100 1,500
FUETCC50 14.68 14.49 14.53 14.67 14.43 -190 -1.29% 20,000 - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - 0 0
FUEVFVND 34.37 34.47 34.48 34.49 34.06 +100 +0.29% 159,200 - - - 2,100 48,400
FUEVN100 25.9 25.9 26.2 27.5 25.87 0 0.00% 56,400 - - - 0 0
FUEVN50G 11.99 11.93 11.99 11.99 11.93 -60 -0.50% 1,000 - - - 0 0
BIC 22 22.05 22.05 22.05 21.95 +50 +0.23% 8,000 4,455,579 275.04 8.09 1,000 1,000
BMI 13.6 13.7 13.5 13.75 13.5 +100 +0.74% 42,100 2,062,502 127.31 9.33 0 8,000
BVH 60.5 60 60.7 61.3 59.7 -500 -0.83% 312,000 44,539,366 2,749.34 15.70 33,400 80,100
MIG 17.5 17.5 17.4 17.5 17 0 0.00% 266,300 3,701,311 228.48 11.27 59,900 4,500
PGI 17 17.6 17.6 17.6 17.6 +600 +3.53% 100 1,951,784 120.48 7.95 0 0
BCE 5.95 5.69 5.54 5.95 5.54 -260 -4.37% 3,392,000 238,979 14.75 2.22 300 0
C47 9.33 9.2 9.2 9.36 9.2 -130 -1.39% 12,500 334,349 20.64 6.40 0 0
CII 16 15.35 16.05 16.05 15.35 -650 -4.06% 4,458,500 10,314,974 636.73 78.32 52,700 5,100
CTI 19.3 19.3 19 19.3 18.95 0 0.00% 87,600 1,215,900 75.06 8.55 500 5,700
CTR 70 69.5 70 70 69 -500 -0.71% 111,600 7,949,819 490.73 13.26 41,300 27,470
DPG 31.7 30.1 31.9 31.9 30.1 -1,600 -5.05% 418,600 3,569,472 220.34 9.39 17,600 4,500
HAS 8.29 7.72 7.72 7.72 7.72 -570 -6.88% 11,500 60,216 3.72 - 0 11,500
HTI 18.75 18.65 18.75 18.85 18.6 -100 -0.53% 12,300 465,303 28.72 2.80 800 0
HUB 12.65 12.65 12.6 12.65 12.6 0 0.00% 3,800 382,572 23.62 5.78 0 0
LCG 8.13 8.05 8.19 8.19 8.05 -80 -0.98% 469,100 1,663,147 102.66 11.79 10,000 38,800
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 36.85 39.15 39 39.15 39 +2,300 +6.24% 1,500 404,215 24.95 9.38 0 0
NHA 9.04 8.98 9.04 9.11 8.98 -60 -0.66% 35,300 581,805 35.91 5.31 1,800 3,120
PC1 22.25 21.8 22.25 22.25 21.7 -450 -2.02% 1,258,000 8,966,020 553.46 9.75 48,400 300,300
PTC 6.79 6.5 6.5 6.5 6.5 -290 -4.27% 10,400 209,246 12.92 4.28 0 0
VCG 17.35 16.8 17.35 17.35 16.8 -550 -3.17% 3,795,500 10,860,668 670.41 2.96 1,000 825,200
CCC 6.96 7.2 6.96 7.2 6.96 +240 +3.45% 900 295,596 18.25 6.86 0 0
CDC 18.7 18.6 18.7 18.7 18.35 -100 -0.53% 105,300 1,963,143 121.18 52.54 400 3,400
CIG 7.2 7.16 7.4 7.4 7.01 -40 -0.56% 63,900 365,446 22.56 3.22 0 0
CTD 66.2 63.5 66 66.2 63.5 -2,700 -4.08% 426,800 7,100,774 438.32 13.93 1,800 144,200
DC4 6.98 6.96 6.97 6.98 6.93 -20 -0.29% 41,400 752,088 46.43 3.43 400 1,000
HU1 5.67 0 0 0.00% - 141,750 8.75 - 0 0
PHC 4.45 4.54 4.55 4.56 4.44 +90 +2.02% 6,200 230,096 14.20 10.39 0 0
SC5 16 0 0 0.00% - 239,736 14.80 - 0 0
THG 30 29.4 28.3 30 28.3 -600 -2.00% 41,200 1,033,794 63.81 6.21 500 70
TSA 15.4 15.4 15.4 15.4 15.35 0 0.00% 108,300 622,545 38.43 21.88 0 0
FCN 11.25 11.2 11.3 11.3 11 -50 -0.44% 177,500 1,763,317 108.85 55.72 0 54,800
HHV 10.35 10.3 10.45 10.45 10.25 -50 -0.48% 1,113,200 5,635,813 347.89 8.29 5,000 13,400
HVH 10.1 10.05 10.05 10.1 9.98 -50 -0.50% 116,000 7,018,694 433.25 10.44 0 0
REE 45.85 46.25 46 47.3 46 +400 +0.87% 477,300 28,809,080 1,778.34 9.91 100 400
SRF 7.56 0 0 0.00% - 255,428 15.77 - 0 0
BMC 12.3 12.1 12.1 12.45 12 -200 -1.63% 8,700 149,951 9.26 19.03 0 0
DHA 47.35 48.3 46.65 48.9 46.65 +950 +2.01% 9,400 711,028 43.89 6.48 1,300 1,800
DHM 6.84 7.28 7.28 7.31 7.28 +440 +6.43% 275,500 251,420 15.52 43.59 0 0
FCM 3.31 3.25 3.2 3.31 3.2 -60 -1.81% 11,900 150,237 9.27 8.90 1,000 0
KSB 13.7 13.7 13.75 13.75 13.45 0 0.00% 304,200 1,567,879 96.78 11.66 0 13,000
NNC 43.9 44.45 43.45 44.5 43.45 +550 +1.25% 17,600 974,344 60.14 7.24 0 0
PVD 19.9 19.55 19.7 19.7 19 -350 -1.76% 3,040,500 10,867,454 670.83 12.69 988,300 900,200
TNT 9.94 9.95 9.95 9.95 9.7 +10 +0.1% 5,400 507,450 31.32 37.13 0 0
DAH 2.83 2.72 2.75 2.81 2.7 -110 -3.89% 60,600 229,024 14.14 - 0 0
DSN 37.1 37 37.1 37.2 37 -100 -0.27% 2,200 447,071 27.60 6.49 0 0
NVT 7.96 0 0 0.00% - 720,380 44.47 - 0 0
TCT 18.15 0 0 0.00% - 232,102 14.33 - 0 0
VNG 6.4 6.03 6.03 6.03 6.03 -370 -5.78% 400 586,578 36.21 90.00 0 400
SVT 10.4 10.45 10.45 10.45 10.45 +50 +0.48% 100 180,900 11.17 6.74 0 0
TNH 8.19 8.14 8.19 8.2 8.14 -50 -0.61% 60,400 1,349,017 83.27 - 1,300 0
HID 3.74 3.64 3.74 3.76 3.5 -100 -2.67% 470,600 279,393 17.25 51.27 28,600 5,400
TV2 26.5 26.25 26.1 26.6 26.1 -250 -0.94% 39,300 1,772,562 109.42 18.74 1,000 5,900
ADG 8.4 0 0 0.00% - 179,596 11.09 - 0 0
BWE 45.55 45.3 45.55 45.7 45.2 -250 -0.55% 83,300 9,962,768 614.99 12.11 700 5,900
CLW 38.55 0 0 0.00% - 501,150 30.94 - 0 0
TDW 47.6 46.5 47 47 46.5 -1,100 -2.31% 300 395,250 24.40 6.54 0 0
VSI 19.2 18 18 18 18 -1,200 -6.25% 100 237,600 14.67 7.31 0 0
ABR 11.4 11.4 11.4 11.4 11.4 0 0.00% 300 228,000 14.07 15.30 0 0
TDM 58.3 61 61.3 62.2 58 +2,700 +4.63% 44,700 6,777,100 418.34 34.90 0 0
VPL 81.9 79.8 81.9 81.9 79.5 -2,100 -2.56% 789,600 149,820,540 9,248.18 129.13 25,000 63,700
AAN 15.6 15.6 15.6 15.75 15.4 0 0.00% 65,200 1,014,000 62.59 12.58 0 0
ABS 3 3.21 2.99 3.21 2.96 +210 +7% 675,800 256,800 15.85 - 0 0
AFX 10.1 9.9 10.05 10.1 9.9 -200 -1.98% 80,700 346,500 21.39 7.32 0 0
BKG 2.24 2.19 2.22 2.24 2.19 -50 -2.23% 63,600 156,824 9.68 15.53 0 0
CMV 8 0 0 0.00% - 145,247 8.97 - 0 0
CRC 6 6 6 6 5.96 0 0.00% 242,500 640,200 39.52 6.74 0 8,200
DGW 38 37.4 38.4 38.4 37.25 -600 -1.58% 321,100 8,271,709 510.60 15.01 157,500 46,800
DXV 3.67 3.7 3.7 3.7 3.7 +30 +0.82% 200 36,630 2.26 45.12 0 0
EVG 5 5.02 4.92 5.17 4.92 +20 +0.4% 483,400 1,080,554 66.70 13.72 1,300 28,300
JVC 3.13 3.18 3.15 3.19 3.08 +50 +1.6% 122,500 357,751 22.08 7.16 0 0
NO1 4.98 5.08 5.09 5.09 5.08 +100 +2.01% 5,600 121,920 7.53 15.97 0 0
PET 37.5 37.4 37.5 37.65 36.95 -100 -0.27% 300,000 3,991,408 246.38 16.23 0 0
PIT 7.75 7.7 7.75 7.75 7.7 -50 -0.65% 3,600 109,419 6.75 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.42 - 0 0
SVD 4.3 0 0 0.00% - 118,705 7.33 - 0 0
TNI 5.84 6.24 5.8 6.24 5.8 +400 +6.85% 1,262,200 327,600 20.22 7.49 700 3,600
TSC 2.13 2.1 2.11 2.14 2.07 -30 -1.41% 115,700 413,404 25.52 - 0 0
VPG 1.96 1.99 2.04 2.04 1.96 +30 +1.53% 233,600 175,947 10.86 - 0 0
CTF 17.15 17.05 17.4 17.4 16.75 -100 -0.58% 279,900 1,630,898 100.67 179.47 2,400 4,100
HAX 9.2 9.07 9.2 9.2 9.06 -130 -1.41% 63,600 974,478 60.15 312.76 0 1,500
HHS 10.9 10.5 10.75 10.75 10.5 -400 -3.67% 568,800 4,535,853 279.99 1.20 2,200 104,800
HTL 21.5 20.9 21.05 21.05 20.9 -600 -2.79% 1,300 250,800 15.48 10.09 500 0
SVC 18.55 19.1 19 19.1 19 +550 +2.96% 400 1,781,415 109.96 3.98 0 200
TCH 13.8 13.45 13.8 13.8 13.4 -350 -2.54% 2,206,900 12,267,869 757.28 51.53 600 374,700
AST 63 63 61.1 63 61.1 0 0.00% 2,700 2,835,000 175.00 11.76 300 0
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 111.4 111.8 111.6 111.8 109 +400 +0.36% 222,400 19,991,523 1,234.04 24.03 50,100 80,200
MWG 76.7 76.7 76.5 76.7 75.9 0 0.00% 1,827,000 112,628,085 6,952.35 16.07 761,400 728,080
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.83 2.81 2.84 2.85 2.76 -20 -0.71% 37,800 72,276 4.46 - 0 0
ASP 9.24 9.33 9.24 9.79 9.24 +90 +0.97% 190,400 348,378 21.50 24.95 400 2,300
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 35.9 35.2 35.9 36 35.1 -700 -1.95% 1,001,700 44,724,847 2,760.79 23.91 900 303,600
SFC 16.8 16.8 16.8 16.8 16.8 0 0.00% 200 189,697 11.71 9.56 0 0
YEG 8.08 7.95 8.09 8.1 7.9 -130 -1.61% 486,100 1,631,550 100.71 18.84 6,500 27,700
CMG 25.9 26.1 25.9 26.2 25.5 +200 +0.77% 75,200 6,078,714 375.23 14.71 200 3,700
ELC 16 16.1 16 16.2 15.75 +100 +0.63% 103,200 1,772,090 109.39 12.42 2,500 26,900
FPT 68 67 68.3 68.4 67 -1,000 -1.47% 3,987,800 114,134,977 7,045.37 12.85 478,480 638,910
ICT 17.4 17.4 17.4 17.7 17.4 0 0.00% 11,100 560,019 34.57 17.61 0 0
ITD 14.9 14.9 14.5 14.9 13.9 0 0.00% 20,200 389,975 24.07 5.48 0 0
SGT 11.7 12 12.05 12.05 12 +300 +2.56% 600 1,776,038 109.63 5.34 0 0
DBD 49.8 49.9 50 50 49.85 +100 +0.2% 3,300 4,715,014 291.05 18.66 0 300
DBT 12.6 12.5 12.1 13 12.1 -100 -0.79% 10,300 274,591 16.95 20.36 0 0
DCL 38.4 38.3 38.35 38.35 38 -100 -0.26% 924,500 2,797,471 172.68 143.45 0 0
DHG 92.2 92 92.2 92.5 91.9 -200 -0.22% 2,800 12,028,639 742.51 14.58 0 500
DMC 57.2 57 56.4 57 56.4 -200 -0.35% 3,000 1,979,466 122.19 11.74 0 3,000
IMP 40.3 39.1 40.25 40.25 39 -1,200 -2.98% 7,800 6,021,750 371.71 19.79 0 2,800
OPC 20 0 0 0.00% - 1,281,018 79.08 - 0 0
SPM 8.5 9.09 8.7 9.09 8.7 +590 +6.94% 4,300 125,169 7.73 - 0 0
TRA 80.1 78.4 79.3 81.3 78.4 -1,700 -2.12% 5,800 3,249,722 200.60 14.99 100 0
VDP 49.2 0 0 0.00% - 1,086,503 67.07 - 0 0
VMD 14.45 0 0 0.00% - 223,112 13.77 - 0 0
ADP 23.1 0 0 0.00% - 532,221 32.85 - 0 0
CSV 24.8 23.8 25.05 25.1 23.8 -1,000 -4.03% 419,900 2,629,898 162.34 13.98 10,000 34,300
DGC 44.8 44.8 44.95 44.95 44.15 0 0.00% 173,400 17,014,073 1,050.25 6.05 16,000 24,000
LIX 25.95 25.95 25.9 26.25 25.9 0 0.00% 17,700 1,681,560 103.80 9.38 0 0
VFG 46.3 46.3 46.3 46.3 46.3 0 0.00% 5,500 1,931,294 119.22 6.02 0 0
VPS 9.15 9.5 9.55 9.55 9.49 +350 +3.83% 3,200 232,378 14.34 9.93 0 0
L10 22.75 0 0 0.00% - 222,723 13.75 - 0 0
LM8 14.95 0 0 0.00% - 140,361 8.66 - 0 0
SBG 12.4 12.35 12.4 12.45 12.1 -50 -0.40% 108,200 617,500 38.12 16.10 15,400 0
VVS 85.4 91.3 86.4 91.3 86.4 +5,900 +6.91% 359,500 1,965,233 121.31 6.12 62,300 21,000
SHA 3.94 3.88 3.98 3.98 3.88 -60 -1.52% 200 136,260 8.41 8.13 0 0
BRC 12.05 12.35 12.15 12.35 12.05 +300 +2.49% 2,200 152,831 9.43 7.35 0 0
CSM 14.15 13.7 14.15 14.15 13.7 -450 -3.18% 277,000 1,419,666 87.63 33.33 12,100 1,100
DRC 11.05 11 11.05 11.15 11 -50 -0.45% 39,900 1,698,722 104.86 14.34 0 1,000
GVR 30.25 29.7 30.4 30.4 29.6 -550 -1.82% 805,000 118,800,000 7,333.33 23.76 25,400 281,800
SRC 39.7 39 39 39 39 -700 -1.76% 100 1,422,787 87.83 44.47 0 0
LSS 8.32 8.24 8.28 8.28 8.15 -80 -0.96% 10,300 741,819 45.79 6.09 0 0
SBT 21.05 20.9 21.05 21.15 20.9 -150 -0.71% 694,400 18,944,074 1,169.39 25.06 85,100 63,700
ANT 25.1 24.7 25.4 25.4 24.6 -400 -1.59% 7,300 592,892 36.60 4.20 0 0
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 3,000 6,838,100 422.10 14.63 0 0
DBC 17.75 17.45 17.7 17.75 17.45 -300 -1.69% 1,238,600 7,521,761 464.31 4.46 22,400 319,100
KDC 49.7 49.6 49.7 49.7 46.25 -100 -0.20% 312,900 13,706,727 846.09 27.51 6,200 34,700
LAF 20.55 0 0 0.00% - 312,936 19.32 - 0 0
MCH 137.8 138.9 137.8 140 136.5 +1,100 +0.8% 309,000 181,598,547 11,209.79 25.00 164,800 123,500
MCM 28.35 28.9 28.35 29.2 28.25 +550 +1.94% 72,500 3,179,000 196.23 16.37 1,700 600
MSN 68 68 67.8 68.2 67.4 0 0.00% 2,752,400 99,305,474 6,129.97 25.09 875,600 727,610
NAF 48.9 49 48.95 49.1 48.55 +100 +0.2% 391,900 2,997,918 185.06 19.10 59,000 3,700
PAN 21.25 21.2 21.2 21.35 21 -50 -0.24% 137,500 5,314,271 328.04 6.91 22,900 25,160
SAB 46.35 46.9 46.3 46.9 46.05 +550 +1.19% 341,400 60,152,175 3,713.10 14.01 81,270 114,700
SMB 38.65 38.55 38.7 38.7 38.35 -100 -0.26% 6,900 1,150,588 71.02 7.52 0 0
VCF 293.6 293.6 293.6 293.6 293.6 0 0.00% 900 7,803,634 481.71 15.07 0 0
VNM 56.2 59 56.3 59.4 56.2 +2,800 +4.98% 12,982,500 123,307,371 7,611.57 14.65 5,271,120 878,900
BSR 26 24.9 26.05 26.05 24.8 -1,100 -4.23% 7,346,100 124,681,762 7,696.41 23.94 682,080 2,254,800
ACC 8.03 7.47 7.47 7.47 7.47 -560 -6.97% 17,800 784,350 48.42 15.06 0 0
HT1 12.75 12.5 12.75 12.75 12.5 -250 -1.96% 106,100 4,769,874 294.44 17.43 800 1,300
AAT 2.63 2.65 2.63 2.7 2.63 +20 +0.76% 28,100 187,671 11.58 7.91 0 15,000
ADS 7.66 7.84 7.62 7.84 7.41 +180 +2.35% 68,500 598,935 36.97 6.19 0 100
EVE 8.57 8.57 8.94 8.94 8.57 0 0.00% 2,100 359,767 22.21 9.18 100 1,000
GIL 8.42 7.84 8.45 8.57 7.84 -580 -6.89% 679,500 796,514 49.17 24.65 10,300 0
HTG 34.5 34.5 34.5 35 34.3 0 0.00% 9,800 1,242,093 76.67 4.61 0 0
KMR 2.45 2.39 2.41 2.48 2.3 -60 -2.45% 14,500 135,938 8.39 27.16 0 0
MSH 31.4 31.5 31.5 31.8 31.4 +100 +0.32% 34,000 3,544,412 218.79 5.77 700 5,900
STK 8.82 8.79 8.8 8.84 8.51 -30 -0.34% 3,000 1,231,682 76.03 24.62 0 300
TCM 19.6 18.8 19.6 19.6 18.8 -800 -4.08% 788,700 2,211,606 136.52 8.70 0 15,700
TVT 15.45 0 0 0.00% - 324,450 20.03 - 0 0
C32 16.7 16.7 16.7 16.7 15.75 0 0.00% 5,300 501,973 30.99 9.57 1,700 200
LBM 28.85 28.5 28.8 28.8 28.25 -350 -1.21% 6,500 1,425,000 87.96 8.02 1,000 0
TLD 8.43 8.42 8.4 8.43 8.38 -10 -0.12% 140,200 654,582 40.41 9.88 0 3,200
PNJ 40.9 43 41.5 43 40.5 +2,100 +5.13% 7,504,500 22,004,044 1,358.27 5.62 1,714,350 3,532,750
SBV 6.6 6.14 6.14 6.14 6.14 -460 -6.97% 1,700 176,157 10.87 - 0 0
TLG 47.75 47.3 47.75 48.7 47.3 -450 -0.94% 61,000 4,565,790 281.84 11.85 6,500 300
YBM 9.99 0 0 0.00% - 321,424 19.84 - 0 0
CVT 26.95 25.55 25.1 25.6 25.1 -1,400 -5.19% 2,900 937,452 57.87 18.76 0 0
GMH 7.26 7.16 6.77 7.16 6.77 -100 -1.38% 200 118,140 7.29 6.63 0 0
RYG 9.18 9.18 9.17 9.18 8.81 0 0.00% 247,400 413,100 25.50 11.06 0 0
TCR 2.27 2.36 2.38 2.38 2.36 +90 +3.96% 1,500 24,463 1.51 53.64 0 0
VGC 41.8 41.35 41.5 41.7 41.2 -450 -1.08% 203,500 18,539,273 1,144.40 13.21 15,300 37,500
CLC 53.4 53 53 53.4 53 -400 -0.75% 2,100 1,389,002 85.74 7.63 0 0
DTL 10 10 10 10 10 0 0.00% 500 606,310 37.43 - 0 0
HMC 10.95 11 10.95 11.05 10.9 +50 +0.46% 16,200 300,300 18.54 9.62 0 0
HPG 22.2 21.85 22.2 22.35 21.85 -350 -1.58% 17,006,300 167,708,929 10,352.40 11.07 2,123,720 2,938,780
HSG 11.6 11.3 11.55 11.55 11.3 -300 -2.59% 1,871,100 9,122,069 563.09 9.94 600 237,000
NKG 11.55 11.15 11.5 11.55 11.1 -400 -3.46% 1,258,500 5,489,412 338.85 24.67 400 69,930
SHI 14.2 14 14.45 14.45 14 -200 -1.41% 118,200 2,379,294 146.87 47.30 0 2,600
SMC 10 9.9 10 10.1 9.9 -100 -1.00% 630,000 728,708 44.98 4.05 2,500 3,600
TLH 4.22 4.16 4.25 4.27 4.12 -60 -1.42% 105,400 467,251 28.84 92.44 0 1,200
VCA 6.08 6.42 6.42 6.42 6.42 +340 +5.59% 700 97,503 6.02 - 0 0
DQC 9.9 10.4 10.1 10.4 10.05 +500 +5.05% 13,300 286,604 17.69 84.55 0 0
RAL 82.2 82 82 82 81 -200 -0.24% 2,000 1,930,888 119.19 5.35 0 0
GEE 82.1 81.3 82.3 84.2 81 -800 -0.97% 891,500 52,072,586 3,214.36 9.11 37,710 101,900
GEX 25.35 25 25.4 25.55 24.5 -350 -1.38% 4,995,700 32,711,784 2,019.25 15.26 159,060 1,094,550
PAC 17.7 17.55 17.8 17.8 17.55 -150 -0.85% 64,000 1,345,692 83.07 11.55 0 2,100
SAM 5.81 5.76 5.81 5.81 5.76 -50 -0.86% 23,700 2,188,575 135.10 22.95 0 0
TYA 16.8 16.8 16.8 16.8 16.5 0 0.00% 400 102,907 6.35 4.48 0 100
VTB 12.7 12.85 12.6 12.85 12.6 +150 +1.18% 6,200 138,838 8.57 8.91 0 0
DHC 31.9 31.7 32.1 32.1 31.55 -200 -0.63% 60,700 3,368,113 207.91 7.95 22,000 24,700
HAP 7.23 7.21 6.9 7.23 6.9 -20 -0.28% 92,000 799,894 49.38 - 0 10,000
HHP 14.7 15.1 14.7 15.1 14.65 +400 +2.72% 3,407,100 1,306,971 80.68 30.26 259,400 8,500
MZG 12.55 12.55 12.7 12.7 12.25 0 0.00% 221,300 1,462,158 90.26 11.36 20,600 0
VID 4.65 4.65 4.95 4.95 4.65 0 0.00% 1,100 189,888 11.72 422.73 0 100
BFC 55.5 55.1 55.5 56 54.7 -400 -0.72% 141,000 3,149,956 194.44 11.30 0 16,600
DCM 32.4 31.7 32.4 32.4 31.65 -700 -2.16% 1,103,900 16,781,980 1,035.92 9.90 13,600 356,900
DPM 23.75 23.5 23.7 23.7 23.15 -250 -1.05% 1,586,400 15,978,238 986.31 16.47 30,600 488,000
SFG 10.5 10.75 10.9 10.9 10.75 +250 +2.38% 200 514,896 31.78 16.07 0 0
AAA 7.2 7.22 7.2 7.24 7.15 +20 +0.28% 521,300 2,842,823 175.48 7.47 0 187,200
APH 5.46 5.48 5.47 5.49 5.45 +20 +0.37% 98,400 1,336,486 82.50 8.17 0 0
BMP 151.4 151.6 150.5 151.6 149 +200 +0.13% 89,000 12,410,118 766.06 10.10 36,730 23,610
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
HCD 6.6 6.69 6.5 6.69 6.5 +90 +1.36% 16,600 309,063 19.08 12.34 0 0
HII 5.6 5.87 5.6 5.9 5.6 +270 +4.82% 132,000 432,402 26.69 8.52 0 5,600
NHH 9.92 9.9 9.92 9.92 9.89 -20 -0.20% 39,800 1,118,344 69.03 7.70 0 0
PLP 4.37 4.38 4.4 4.6 4.1 +10 +0.23% 162,200 394,199 24.33 10.66 4,000 9,000
TDP 28.8 28.7 28.6 28.7 28.25 -100 -0.35% 208,800 2,689,178 166.00 26.21 5,800 10,800
TPC 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 1,200 161,443 9.97 27.51 0 0
MCP 27.45 27.4 27.45 27.45 27.3 -50 -0.18% 13,500 544,387 33.60 58.80 0 0
ACG 33.55 33.45 32.55 33.45 32.5 -100 -0.30% 300 5,043,857 311.35 10.01 0 0
DLG 2.48 2.46 2.46 2.49 2.46 -20 -0.81% 530,300 736,302 45.45 2.02 800 128,400
GDT 16.15 16 16 16.15 16 -150 -0.93% 7,300 394,403 24.35 5.47 0 300
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.85 11.5 11.85 11.85 11.5 -350 -2.95% 6,300 276,043 17.04 5.72 0 0
PTB 34.85 35 34.85 35.05 34.8 +150 +0.43% 42,300 3,514,248 216.93 4.71 0 100
SAV 12.3 13 13 13 13 +700 +5.69% 100 338,435 20.89 34.85 0 0
TTF 2.01 2.01 2.02 2.02 1.99 0 0.00% 297,000 791,000 48.83 74.44 0 900
TMT 11.1 11.55 11.2 11.55 11.2 +450 +4.05% 500 425,941 26.29 6.78 0 0
CNG 20.1 20.95 20.1 21 20 +850 +4.23% 17,800 735,330 45.39 13.57 200 0
GAS 77.4 76.2 77.4 77.4 76 -1,200 -1.55% 569,800 183,866,771 11,349.80 16.40 22,700 206,200
PGC 12 12.35 12.1 12.45 12.1 +350 +2.92% 16,400 745,190 46.00 10.24 0 100
PGD 22 0 0 0.00% - 2,177,941 134.44 - 0 0
PMG 6.68 0 0 0.00% - 309,526 19.11 - 0 0
TDG 2.4 2.48 2.4 2.5 2.36 +80 +3.33% 53,900 60,044 3.71 10.51 0 0
GEG 12.9 12.8 13.1 13.1 12.8 -100 -0.78% 119,500 5,538,772 341.90 7.36 100 0
KHP 9.99 9.95 10 10 9.41 -40 -0.40% 8,600 600,749 37.08 10.60 0 0
TBC 31.5 32 32 32 31.6 +500 +1.59% 4,300 2,032,000 125.43 10.57 0 0
BTP 7.95 7.92 7.95 8 7.92 -30 -0.38% 1,400 479,046 29.57 11.25 0 0
CHP 27.55 27.5 27.5 27.8 27.5 -50 -0.18% 4,500 4,335,597 267.63 9.89 0 0
DRL 43.9 44 44 44.25 44 +100 +0.23% 3,400 418,000 25.80 9.34 0 0
GHC 24.6 24.5 24.55 24.8 24.5 -100 -0.41% 30,700 1,167,731 72.08 7.28 4,000 0
HNA 21.5 21.5 21.5 21.5 21.5 0 0.00% 700 5,057,493 312.19 10.63 0 0
NT2 21.3 21.55 21.45 21.6 21.1 +250 +1.17% 648,200 6,203,728 382.95 5.63 114,300 36,300
PGV 23.5 23.15 23.4 23.4 23 -350 -1.49% 3,800 26,008,285 1,605.45 6.99 0 0
POW 14.1 13.9 14.05 14.05 13.7 -200 -1.42% 4,744,700 42,643,055 2,632.29 15.96 11,360 945,540
PPC 9.03 9.1 9.03 9.11 9 +70 +0.78% 77,500 2,917,579 180.10 17.67 0 3,600
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SBA 25.95 25.9 25.7 25.9 25.6 -50 -0.19% 2,100 1,566,646 96.71 9.24 0 0
SHP 32.3 32.5 32.5 32.5 32 +200 +0.62% 3,200 3,289,206 203.04 11.47 0 0
SJD 14 14 14 14.05 13.95 0 0.00% 29,100 965,981 59.63 6.01 600 4,400
TMP 45.05 47.4 46.5 47.4 46.5 +2,350 +5.22% 1,500 3,318,000 204.81 10.45 0 0
TTA 11.55 11.3 11.5 11.5 11.3 -250 -2.16% 88,000 2,017,718 124.55 10.81 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 20.8 21 21.05 21.05 21 +200 +0.96% 900 2,238,382 138.17 8.53 0 0
VSH 42.45 42.45 42.25 42.45 42.25 0 0.00% 3,600 10,028,441 619.04 11.63 0 0
AAM 6.93 6.78 6.91 6.91 6.78 -150 -2.16% 19,900 70,859 4.37 40.36 0 0
ABT 50 50.9 50 50.9 50 +900 +1.8% 3,300 599,462 37.00 4.52 0 0
ACL 12.6 0 0 0.00% - 632,004 39.01 - 0 0
ANV 18.35 18.1 18.15 18.5 18.1 -250 -1.36% 297,500 4,819,229 297.48 4.82 2,000 35,500
CMX 5.25 5.3 5.25 5.32 5.2 +50 +0.95% 16,600 540,065 33.34 8.03 0 600
DAT 8.1 7.99 7.55 7.99 7.55 -110 -1.36% 300 553,134 34.14 7.70 0 0
FMC 33.85 33.85 33.85 33.9 33.75 0 0.00% 22,900 2,213,414 136.63 6.35 0 0
IDI 5.19 5.17 5.16 5.24 5.15 -20 -0.39% 483,600 1,412,303 87.18 11.02 9,100 0
VHC 56.7 57.2 56.8 57.4 56.8 +500 +0.88% 181,100 11,980,721 739.55 9.05 15,000 21,300
DPR 37.8 37.75 37.75 37.8 37.4 -50 -0.13% 93,000 3,279,944 202.47 11.35 0 10,800
HRC 38.3 35.8 38.3 38.3 35.8 -2,500 -6.53% 1,100 1,081,397 66.75 30.78 0 0
PHR 61.6 60.9 61.6 61.6 60.6 -700 -1.14% 262,700 8,251,901 509.38 18.78 26,500 84,400
TNC 32 29.8 29.8 29.8 29.8 -2,200 -6.88% 400 573,650 35.41 15.66 200 0
TRC 78 78 78 79.5 78 0 0.00% 149,100 2,340,000 144.44 9.15 0 2,300
BAF 29.65 29.75 29.6 29.75 29.45 +100 +0.34% 644,900 10,853,541 669.97 59.62 131,410 34,720
HAG 14.6 14.55 14.5 14.55 14.4 -50 -0.34% 1,644,700 18,440,660 1,138.31 - 13,100 113,500
HPA 31.6 32.1 32 32.1 31.95 +500 +1.58% 34,700 9,148,500 564.72 5.49 0 13,200
HSL 8.5 8.68 8.5 8.78 8.5 +180 +2.12% 150,200 334,765 20.66 - 11,400 800
NSC 71.7 71.5 71.5 71.5 71.5 -200 -0.28% 100 1,256,578 77.57 5.82 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
AGG 11.45 11.45 11.45 11.45 11.3 0 0.00% 89,000 1,860,947 114.87 4.91 0 0
ASM 6.15 6.16 6.14 6.2 6.09 +10 +0.16% 435,200 2,508,316 154.83 61.60 21,800 19,500
BCM 44.1 44 44.25 44.65 41.8 -100 -0.23% 250,800 45,540,000 2,811.11 13.54 6,810 24,900
CCI 18 17.9 17.9 17.9 17.9 -100 -0.56% 100 418,648 25.84 7.40 0 0
CCL 4.12 4.12 4.15 4.18 4.1 0 0.00% 34,400 245,475 15.15 9.60 0 0
CKG 6.5 6.48 6.4 6.48 6.28 -20 -0.31% 25,900 1,048,513 64.72 9.42 4,600 0
CRE 6.89 6.8 6.8 6.8 6.7 -90 -1.31% 95,700 3,153,013 194.63 43.04 1,700 0
D2D 29.45 29.25 29.5 29.55 29.25 -200 -0.68% 14,600 885,097 54.64 3.89 700 1,200
DIG 12.45 12.05 12.45 12.65 12.05 -400 -3.21% 5,569,900 9,596,996 592.41 12.20 328,000 358,700
DRH 1.72 1.68 1.72 1.72 1.67 -40 -2.33% 160,800 207,829 12.83 - 0 5,400
DTA 3.49 3.47 3.47 3.47 3.47 -20 -0.57% 1,100 62,668 3.87 315.45 0 0
DXG 12.2 12.2 12.25 12.25 11.9 0 0.00% 5,863,900 15,470,881 954.99 57.01 1,300 469,900
DXS 6.84 6.7 6.85 6.94 6.62 -140 -2.05% 1,189,800 3,879,991 239.51 11.38 10,000 241,600
FDC 22.55 22.4 21 22.4 21 -150 -0.67% 300 865,312 53.41 4.04 0 0
FIR 4.98 4.92 4.88 4.96 4.88 -60 -1.20% 12,400 347,695 21.46 175.71 0 1,400
GEL 27.45 27.05 27.45 27.45 26.45 -400 -1.46% 1,051,200 24,074,500 1,486.08 44.49 113,100 251,700
HAR 3.09 3.08 3.09 3.13 3.07 -10 -0.32% 42,200 294,707 18.19 17.21 0 0
HDC 13.8 13.2 13.65 13.8 13.2 -600 -4.35% 1,065,600 3,032,204 187.17 3.71 0 100,300
HDG 18.3 17.8 18.1 18.3 17.8 -500 -2.73% 954,800 7,243,841 447.15 8.55 10,420 232,700
HPX 4.34 4.33 4.34 4.37 4.25 -10 -0.23% 462,300 1,317,050 81.30 11.16 1,600 100
HQC 2.4 2.36 2.4 2.41 2.36 -40 -1.67% 1,167,100 1,360,774 84.00 19.34 0 0
HTN 6.97 6.99 6.9 6.99 6.84 +20 +0.29% 49,900 622,924 38.45 35.13 0 0
IJC 7.99 7.86 7.99 8 7.84 -130 -1.63% 1,232,300 4,948,504 305.46 5.96 39,500 47,000
ITC 11.3 11.25 11.3 11.3 10.85 -50 -0.44% 18,500 1,079,269 66.62 22.02 0 0
KBC 28.4 28.05 28.35 28.35 27.75 -350 -1.23% 923,000 26,416,221 1,630.63 11.45 2,100 305,770
KDH 19 18.45 19.1 19.1 18.4 -550 -2.89% 5,524,000 20,704,865 1,278.08 21.21 626,400 720,300
KHG 4.94 4.89 4.92 4.92 4.82 -50 -1.01% 2,671,400 2,197,738 135.66 31.96 13,000 23,400
KOS 36.2 36.3 36.2 36.4 36.2 +100 +0.28% 286,700 7,858,272 485.08 412.50 49,600 2,300
LDG 2.92 2.87 2.92 2.94 2.87 -50 -1.71% 276,400 733,617 45.29 7.93 100 46,800
LGL 5.14 5.13 5.27 5.27 5.05 -10 -0.19% 23,600 264,180 16.31 12.92 0 0
LHG 28.2 28.15 28.05 28.35 28 -50 -0.18% 51,000 1,407,838 86.90 5.51 5,800 7,900
NBB 17.15 17.15 17.15 17.15 16.9 0 0.00% 29,700 1,717,740 106.03 192.70 0 0
NLG 24.8 24.85 24.8 25.5 24.55 +50 +0.2% 1,370,000 12,054,670 744.12 18.23 688,400 24,000
NTC 129 131 128.3 131 128.2 +2,000 +1.55% 6,800 3,143,997 194.07 9.77 0 0
NTL 14.85 14.85 14.7 14.85 14.5 0 0.00% 111,600 1,811,402 111.81 111.65 0 9,700
NVL 12.65 12.65 12.8 12.8 12.5 0 0.00% 9,910,800 30,386,160 1,875.69 14.59 1,476,100 425,720
OGC 2.64 2.53 2.58 2.67 2.53 -110 -4.17% 328,000 759,000 46.85 11.29 0 0
PDR 13.6 13.45 13.55 13.55 13.2 -150 -1.10% 4,114,000 13,420,536 828.43 25.19 336,300 284,300
PTL 2 2 2 2 1.99 0 0.00% 31,400 200,000 12.35 16.67 0 0
QCG 11.4 11.2 11.45 11.5 11.2 -200 -1.75% 127,400 3,081,446 190.21 17.98 0 2,200
SCR 5.09 5 5.07 5.12 5 -90 -1.77% 1,334,800 2,152,975 132.90 28.25 0 101,800
SGR 12.25 12.75 12.1 12.75 12.1 +500 +4.08% 39,700 890,906 54.99 10.83 0 2,700
SIP 48.05 48.45 48.1 48.95 48.1 +400 +0.83% 38,800 11,730,372 724.10 9.74 100 18,300
SJS 48 47.5 47 47.9 47 -500 -1.04% 51,100 14,130,054 872.23 38.93 0 200
SZC 20.15 20.2 20.2 20.4 20 +50 +0.25% 170,300 3,635,714 224.43 11.45 3,700 25,600
SZL 47.9 47.75 47.05 47.75 47 -150 -0.31% 59,400 1,332,346 82.24 11.60 0 0
TAL 21.55 21.9 21.5 22.5 21.5 +350 +1.62% 192,100 11,037,594 681.33 11.29 5,500 54,640
TDC 7.59 7.3 7.6 7.9 7.06 -290 -3.82% 990,600 928,764 57.33 3.45 0 0
TDH 3.41 3.41 3.45 3.48 3.41 0 0.00% 19,600 384,146 23.71 3.54 0 200
TEG 5.8 5.8 5.8 5.86 5.75 0 0.00% 7,600 700,678 43.25 31.35 0 0
TIP 17.6 17.5 17.55 17.6 17.5 -100 -0.57% 22,200 1,137,637 70.22 5.27 0 0
TIX 40 0 0 0.00% - 1,200,000 74.07 - 0 0
TN1 14.5 14.4 14.5 14.5 14.4 -100 -0.69% 700 865,375 53.42 3.24 0 0
UIC 58.6 58 58.6 58.6 58 -600 -1.02% 1,400 481,400 29.72 4.75 0 0
VHM 142.8 140.5 142.8 144.8 140.5 -2,300 -1.61% 2,146,600 577,091,387 35,622.93 13.77 209,560 549,810
VIC 223 220 223 224 220 -3,000 -1.35% 2,845,200 1,707,681,014 105,412.41 153.63 594,500 571,650
VPH 3.45 3.44 3.45 3.46 3.32 -10 -0.29% 11,900 328,031 20.25 - 0 1,900
VPI 61.9 61.2 61.8 61.9 60.9 -700 -1.13% 1,596,700 19,587,034 1,209.08 50.12 200 133,800
VRC 12.7 12.7 12.6 12.7 11.85 0 0.00% 4,000 635,000 39.20 1,058.33 0 0
VRE 25.05 24.55 25.2 25.25 24.55 -500 -2.00% 3,912,600 55,785,417 3,443.54 8.65 283,300 2,263,500
合計 8,356,347,372 515,823.91 32,438,250 62,950,150
▼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