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

2026/08/12 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 1,793.18
+19.77/+1.11%
売買高（相対取引を含む） 573,008,948 株
（前日比 -10.59%）
値上がり銘柄数 167
値下がり銘柄数 161
変わらず銘柄数 100
総銘柄数 428
売買代金（相対取引を含む） 14,041,154 百万VND
（前日比 -12.28%）
前日終値 1773.41 (08/11) 
始値 1776.63
高値  1794.01
安値 1770.63 
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) 49,526,090 40,251,740 9,274,350
VNX Allshare 2,870.40 +19.48 +0.68% VNSML 1,268.38 +0.72 +0.06% VN50Growth 1,027.40 +7.44 +0.73%
VN30 1,936.46 +13.93 +0.72% VNALL 1,825.00 +12.75 +0.7% VN Diamond 2,263.55 +8.37 +0.37%
VNMID 1,952.40 +1.47 +0.08% VNFIN Lead 2,780.85 +12.63 +0.46% VNMITECH 804.54 +0.17 +0.02%
VN100 1,850.94 +13.25 +0.72% VNFIN Select 2,947.99 +10.02 +0.34% VNDIVIDEND 909.25 +1.27 +0.14%
VNSHINE 828.00 +1.95 +0.24%
産業トレンド
+0.41 +0.10 -0.03 -0.01 +0.53 -1.48
+1.92 -0.15 +0.49 +0.36 +0.30 - -
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（2026/08/12 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 24.5 0 0 0.00% - 16,841,297 1,026.91 - 0 0
GSP 9.93 9.91 9.91 9.93 9.87 -20 -0.20% 126,700 669,094 40.80 7.61 0 0
HTV 14.5 0 0 0.00% - 190,008 11.59 - 0 0
MHC 8 7.86 8.25 8.25 7.85 -140 -1.75% 3,600 358,799 21.88 2.08 100 0
PDV 8.26 8.32 8.27 8.32 8.27 +60 +0.73% 2,300 659,900 40.24 6.63 0 0
PJT 8.57 9.15 8.62 9.15 8.62 +580 +6.77% 2,200 227,677 13.88 12.23 0 0
PVP 18.1 18.1 18 18.3 17.75 0 0.00% 583,700 1,877,014 114.45 10.23 72,700 2,200
PVT 19.7 20.1 19.75 20.5 19.35 +400 +2.03% 6,676,800 10,390,071 633.54 9.69 1,728,000 844,310
SKG 7.66 7.67 7.66 7.68 7.6 +10 +0.13% 69,600 510,037 31.10 10.64 0 0
VIP 9.89 9.82 9.9 9.9 9.82 -70 -0.71% 49,700 672,385 41.00 10.22 0 0
VOS 11.2 11.15 11.15 11.3 11.15 -50 -0.45% 326,400 1,561,000 95.18 5.12 17,200 800
VTO 10.75 10.65 10.65 10.7 10.6 -100 -0.93% 49,700 850,580 51.86 9.31 0 100
ASG 16.95 0 0 0.00% - 1,538,800 93.83 - 0 0
HVN 23.7 23.7 23.6 23.9 23.6 0 0.00% 463,100 73,742,508 4,496.49 8.04 100 93,210
VJC 127.2 127.7 127.3 128.5 126.1 +500 +0.39% 1,512,600 98,213,171 5,988.61 34.25 27,210 157,700
CLL 27.25 27.35 27.4 27.4 27.3 +100 +0.37% 800 929,900 56.70 9.90 0 0
DVP 77.7 77.8 77.7 78 77.5 +100 +0.13% 10,000 3,112,000 189.76 9.20 200 0
GMD 77.4 77.2 77.4 78.2 76.5 -200 -0.26% 873,200 33,419,302 2,037.76 20.11 205,400 227,800
HAH 46.1 46.35 46.05 46.8 46.05 +250 +0.54% 581,900 8,891,803 542.18 6.79 68,500 226,100
ILB 20.1 20.2 20.7 20.7 20.2 +100 +0.5% 4,900 771,630 47.05 7.65 0 0
NCT 82.4 82.5 82.4 82.5 82.2 +100 +0.12% 25,500 2,158,673 131.63 6.10 300 11,200
PDN 95.5 95 95.5 95.5 94.7 -500 -0.52% 2,900 5,278,753 321.88 12.93 0 0
QNP 31 31.85 31 31.85 31 +850 +2.74% 200 1,287,057 78.48 9.02 0 0
SCS 45.35 45.15 45.1 45.35 45 -200 -0.44% 81,500 4,654,860 283.83 6.35 460 9,100
SFI 28 28 28 28 28 0 0.00% 100 680,737 41.51 7.23 0 0
SGN 55.2 55.4 55.7 55.7 55 +200 +0.36% 24,900 1,855,822 113.16 10.49 0 1,000
STG 37.85 0 0 0.00% - 3,718,890 226.76 - 0 0
TCL 29.55 29.4 29.7 29.7 29.4 -150 -0.51% 6,100 886,658 54.06 6.73 0 0
TMS 36.4 0 0 0.00% - 6,287,101 383.36 - 0 0
VNL 18.85 18.8 19.2 19.25 18.7 -50 -0.27% 12,900 265,841 16.21 4.97 0 0
VSC 14.8 14.85 14.8 15.15 14.75 +50 +0.34% 7,983,600 5,559,400 338.99 16.18 666,500 1,014,600
VTP 54.5 55 55.2 55.6 53.8 +500 +0.92% 1,089,600 11,103,684 677.05 19.22 66,930 39,430
TCO 10.35 10.35 10.35 10.45 10.35 0 0.00% 28,200 593,268 36.17 8.68 1,200 600
VNS 7.15 7.15 7.17 7.17 7.14 0 0.00% 36,100 485,193 29.58 12.65 100 0
ACB 22.65 22.75 22.65 22.8 22.6 +100 +0.44% 10,994,300 132,050,600 8,051.87 7.53 1,329,620 3,963,100
BID 39.1 39.25 39.1 39.5 38.95 +150 +0.38% 2,699,800 285,742,559 17,423.33 10.40 462,600 66,600
BVB 12.6 12.45 12.5 12.65 12.45 -150 -1.19% 576,700 - - 17.81 500 21,600
CTG 32.3 32.2 32.35 32.45 32.1 -100 -0.31% 5,077,700 250,095,617 15,249.73 7.23 421,800 482,320
EIB 18.1 18.2 18.15 18.35 18.1 +100 +0.55% 4,978,800 33,901,515 2,067.17 29.84 188,600 368,000
EVF 12.45 12.5 12.5 12.6 12.45 +50 +0.4% 875,500 9,507,073 579.70 11.13 4,700 27,910
HDB 26.9 27.2 26.9 27.4 26.65 +300 +1.12% 12,857,900 136,143,516 8,301.43 7.59 2,758,200 232,260
KLB 12.7 12.55 12.55 12.65 12.3 -150 -1.18% 726,400 7,258,550 442.59 3.91 0 26,940
LPB 53.7 53.8 53.7 54.5 53.3 +100 +0.19% 2,826,100 160,715,777 9,799.74 14.07 994,800 265,600
MBB 20.35 20.45 20.4 20.5 20.35 +100 +0.49% 8,937,200 164,724,748 10,044.19 6.15 632,760 1,601,200
MSB 16.25 16.05 16.15 16.25 16.05 -200 -1.23% 4,129,600 50,076,000 3,053.41 8.90 105,700 719,700
NAB 11.95 11.9 11.85 12 11.8 -50 -0.42% 1,107,100 25,689,985 1,566.46 4.88 3,100 192,900
OCB 10.85 10.95 10.8 11 10.8 +100 +0.92% 3,526,900 33,534,486 2,044.79 7.33 73,600 95,290
SHB 11.9 11.85 11.85 11.95 11.75 -50 -0.42% 40,962,600 63,322,890 3,861.15 4.55 125,940 3,489,020
SSB 15.4 15.45 15.45 15.55 15.3 +50 +0.32% 1,947,100 52,974,960 3,230.18 8.22 72,400 155,300
STB 74.3 74.1 74.3 75.4 74.1 -200 -0.27% 1,566,500 139,694,485 8,517.96 23.52 104,500 83,500
TCB 31 31.5 31 31.5 30.9 +500 +1.61% 15,306,400 223,216,573 13,610.77 8.82 1,190,710 2,849,900
TPB 14.7 14.7 14.7 14.8 14.6 0 0.00% 3,025,400 40,778,489 2,486.49 5.51 38,900 134,000
VAB 10.15 10.2 10.15 10.2 10.1 +50 +0.49% 231,100 8,326,879 507.74 4.84 0 200
VBB 13.35 13.4 13.15 13.4 13 +50 +0.37% 146,700 - - 8.43 0 1,600
VCB 59.8 59.7 59.9 60.3 59.6 -100 -0.17% 2,384,500 498,833,803 30,416.70 15.49 117,330 483,240
VIB 14.8 14.8 14.85 14.95 14.75 0 0.00% 2,939,200 50,379,285 3,071.91 6.92 68,300 10,000
VPB 25.5 25.7 25.55 25.8 25.35 +200 +0.78% 7,494,700 203,901,837 12,433.04 8.50 1,320,800 1,799,600
AGR 13.35 13.25 13.35 13.45 13.25 -100 -0.75% 196,000 3,025,131 184.46 23.58 400 2,000
APG 4.95 4.95 5 5.04 4.88 0 0.00% 228,300 1,106,929 67.50 206.25 6,400 6,700
BSI 29.4 29 29.5 29.5 28.9 -400 -1.36% 371,200 7,827,145 477.26 14.41 13,000 0
CTS 23.05 22.8 23.1 23.2 22.8 -250 -1.08% 1,086,900 4,849,410 295.70 8.40 0 39,000
DSC 11 11 11.15 11.15 10.85 0 0.00% 18,000 3,063,189 186.78 8.68 0 0
DSE 22.7 22.75 22.7 22.75 22.55 +50 +0.22% 488,600 7,794,150 475.25 30.41 112,700 0
FTS 22.65 22.45 22.95 22.95 22.45 -200 -0.88% 594,700 8,556,722 521.75 19.34 300 9,100
HCM 26.5 26.15 26.65 26.65 26.15 -350 -1.32% 3,313,700 28,240,867 1,722.00 17.81 3,950 5,400
ORS 14.45 14.4 14.6 14.65 14.1 -50 -0.35% 4,066,900 8,984,605 547.84 40.91 18,900 280,100
SSI 25.15 25.3 25.15 25.35 25 +150 +0.6% 15,728,900 63,277,773 3,858.40 12.32 6,004,340 414,320
TCI 9.8 9.79 9.8 9.8 9.6 -10 -0.10% 12,900 1,131,929 69.02 96.93 0 0
TCX 40.8 40.5 40.8 41 40.3 -300 -0.74% 1,382,800 112,365,360 6,851.55 14.93 11,210 304,610
TVB 7.2 7.17 7.18 7.18 7 -30 -0.42% 1,800 782,401 47.71 37.54 0 600
TVS 13.9 14 14 14 13.9 +100 +0.72% 65,500 3,200,959 195.18 9.33 3,800 300
VCI 22.1 22.05 22.2 22.35 21.9 -50 -0.23% 7,548,400 25,406,714 1,549.19 11.89 583,300 259,800
VCK 30.85 30.8 30.85 30.95 30.6 -50 -0.16% 971,200 74,995,527 4,572.90 11.23 6,800 96,600
VDS 12.2 12.15 12.3 12.3 12.1 -50 -0.41% 350,200 3,304,800 201.51 11.53 0 100
VIX 14.2 14.3 14.3 14.5 14.1 +100 +0.7% 31,494,800 2,693,268 164.22 4.05 10,750,440 120,400
VND 16.9 16.8 16.9 17.1 16.8 -100 -0.59% 6,608,700 25,574,638 1,559.43 12.65 24,800 84,400
VPX 25.6 25.75 25.4 25.8 25.4 +150 +0.59% 564,600 48,281,250 2,943.98 11.19 8,300 0
FIT 3.14 3.13 3.12 3.15 3.11 -10 -0.32% 130,300 1,063,990 64.88 26.53 0 0
E1VFVN30 34.5 34.71 34.5 34.8 34.5 +210 +0.61% 104,200 - - - 37,810 35,820
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 7.33 0 0 0.00% - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.29 12.28 12.28 12.29 12.28 -10 -0.08% 1,100 - - - 100 0
FUEFCV50 14.46 14.7 14.73 14.75 14.7 +240 +1.66% 1,600 - - - 0 0
FUEIP100 13.59 13.59 13.59 13.59 13.59 0 0.00% 200 - - - 0 0
FUEKIV30 13.22 13.29 13.21 13.29 13.21 +70 +0.53% 5,200 - - - 4,900 0
FUEKIVFS 17.51 0 0 0.00% - - - - 0 0
FUEKIVND 12.51 12.33 12.33 12.33 12.33 -180 -1.44% 100 - - - 0 100
FUEMAV30 23.79 23.8 23.62 23.8 23.46 +10 +0.04% 3,700 - - - 5,100 3,750
FUEMAVND 14.33 14.3 14.3 14.3 14.3 -30 -0.21% 100 - - - 100 0
FUEMITEC 11 11 11 11 11 0 0.00% 1,000 - - - 0 0
FUESSV30 24.29 25.24 24.3 25.99 23.86 +950 +3.91% 24,200 - - - 8,200 6,600
FUESSV50 29.6 29.59 29.6 29.6 29.59 -10 -0.03% 1,000 - - - 100 0
FUESSVFL 28.5 28.65 28.24 28.65 28.24 +150 +0.53% 27,100 - - - 100 2,600
FUETCC50 14.45 14.5 14.46 14.58 14.46 +50 +0.35% 21,400 - - - 0 0
FUETPVND 9.97 9.97 9.97 9.97 9.97 0 0.00% 200 - - - 0 0
FUEVFVND 33.78 33.66 33.78 33.9 33.65 -120 -0.36% 152,100 - - - 2,500 2,200
FUEVN100 25.59 25.58 25.58 25.58 25.4 -10 -0.04% 17,900 - - - 300 5,100
FUEVN50G 11.98 11.36 11.98 11.98 11.36 -620 -5.18% 1,300 - - - 0 0
BIC 21.25 22 21.2 22 21.15 +750 +3.53% 21,200 4,445,475 271.07 8.08 1,100 300
BMI 13.85 13.55 13.7 13.8 13.55 -300 -2.17% 74,600 2,039,920 124.39 9.22 1,200 1,100
BVH 66 66.8 65.7 67 65.3 +800 +1.21% 368,600 49,587,161 3,023.61 17.48 209,100 97,100
MIG 16.6 16.7 16.6 16.85 16.6 +100 +0.6% 47,300 3,532,108 215.37 10.75 0 0
PGI 23.2 23 22.9 23 22.5 -200 -0.86% 11,100 2,550,626 155.53 10.39 0 0
BCE 5.81 5.79 5.81 5.81 5.72 -20 -0.34% 45,600 243,179 14.83 2.26 0 0
C47 9 8.97 9.1 9.23 8.97 -30 -0.33% 2,100 325,990 19.88 6.24 0 0
CII 14.2 14.2 14.2 14.55 14.2 0 0.00% 6,100,300 9,542,191 581.84 72.45 17,300 237,200
CTI 19.4 19.5 19.35 19.9 19.35 +100 +0.52% 166,500 1,228,500 74.91 8.64 1,300 59,300
CTR 75.5 76.5 75.5 76.5 75 +1,000 +1.32% 140,900 9,800,379 597.58 14.59 21,950 3,500
DPG 30.65 30.65 30.65 30.9 30.1 0 0.00% 432,800 3,634,694 221.63 9.56 4,000 51,800
HAS 8.55 7.97 8 8 7.97 -580 -6.78% 400 62,166 3.79 - 0 400
HTI 18.7 18.6 18.7 18.7 18.5 -100 -0.53% 11,700 464,055 28.30 2.79 500 700
HUB 12.2 12.35 12.2 12.45 12.2 +150 +1.23% 8,800 373,500 22.77 5.64 0 0
LCG 7.32 7.4 7.29 7.58 7.29 +80 +1.09% 959,000 1,528,856 93.22 10.83 23,600 231,600
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
MDG 35.6 35.7 38 38 35.7 +100 +0.28% 300 368,595 22.48 8.56 0 0
NHA 8.46 8.4 8.4 8.49 8.39 -60 -0.71% 113,700 598,642 36.50 4.96 0 1,700
PC1 20.55 20.75 20.7 20.9 20.45 +200 +0.97% 1,466,000 8,534,171 520.38 9.28 34,400 150,500
PTC 5.85 5.85 6.25 6.25 5.85 0 0.00% 600 188,321 11.48 3.85 0 0
VCG 16 16.15 16.1 16.6 16.05 +150 +0.94% 3,115,800 11,275,546 687.53 2.85 97,700 161,100
CCC 7.47 0 0 0.00% - 306,681 18.70 - 0 0
CDC 18.9 18.8 18.8 19 18.6 -100 -0.53% 192,400 1,984,252 120.99 53.11 6,900 0
CIG 7.17 6.98 7 7.15 6.98 -190 -2.65% 20,300 356,259 21.72 3.14 0 0
CTD 62.7 63.5 62.6 64.2 62.6 +800 +1.28% 209,200 7,100,774 432.97 13.93 4,500 22,300
DC4 6.75 6.9 6.77 7.06 6.77 +150 +2.22% 261,200 745,605 45.46 3.40 0 200
HU1 5.26 0 0 0.00% - 131,500 8.02 - 0 0
PHC 3.98 4.06 3.98 4.08 3.98 +80 +2.01% 3,600 205,769 12.55 9.29 0 0
SC5 17.1 17.05 17.05 17.05 17.05 -50 -0.29% 4,000 255,469 15.58 6.21 0 0
THG 28.15 28.15 28.15 28.3 27.85 0 0.00% 11,900 989,840 60.36 5.95 0 0
TSA 15.55 15.5 15.5 15.55 15.4 -50 -0.32% 81,600 626,587 38.21 22.02 1,300 4,200
FCN 11.1 11.35 11.05 11.5 11 +250 +2.25% 679,200 1,786,933 108.96 56.47 0 13,800
HHV 10.15 10.3 10.15 10.5 10.15 +150 +1.48% 5,709,100 5,917,472 360.82 8.29 68,600 292,100
HVH 10.45 10.35 10.4 10.5 10.25 -100 -0.96% 171,500 7,228,208 440.74 10.75 0 1,600
REE 47.25 47.15 47.25 47.4 47 -100 -0.21% 310,400 29,369,690 1,790.83 10.10 0 0
SRF 7.37 7.45 7.58 7.58 7.29 +80 +1.09% 10,700 251,712 15.35 12.61 0 0
BMC 11.35 11.6 11.3 11.6 11.3 +250 +2.2% 4,000 143,755 8.77 18.24 0 0
DHA 48.6 49.4 49.3 49.7 48.75 +800 +1.65% 30,900 727,221 44.34 6.63 0 0
DHM 6.37 6.38 6.4 6.4 6.35 +10 +0.16% 1,700 220,338 13.44 38.20 0 0
FCM 3.04 3.09 3.04 3.1 3.01 +50 +1.64% 27,100 142,840 8.71 8.47 0 0
KSB 13.35 14.25 13.5 14.25 13.5 +900 +6.74% 4,356,900 1,630,823 99.44 12.13 200,900 27,200
NNC 40.2 40.3 40 40.3 39.55 +100 +0.25% 34,700 883,376 53.86 6.57 0 300
PVD 18.2 18.7 18.3 18.9 18.1 +500 +2.75% 5,156,100 17,348,779 1,057.85 12.13 393,010 248,100
TNT 9.6 9.6 9.51 9.6 9.5 0 0.00% 4,700 489,600 29.85 35.82 0 0
DAH 2.43 2.53 2.43 2.58 2.37 +100 +4.12% 239,800 213,026 12.99 - 0 0
DSN 37 37.2 37 37.2 37 +200 +0.54% 1,600 449,488 27.41 6.53 600 0
NVT 7 6.9 6.9 6.9 6.9 -100 -1.43% 200 624,450 38.08 35.57 0 0
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 400 227,626 13.88 8.93 0 0
VNG 7 6.96 7 7 6.51 -40 -0.57% 600 677,045 41.28 103.88 0 100
SVT 10.55 10.6 10.6 10.6 10.6 +50 +0.47% 100 183,496 11.19 6.83 0 0
TNH 8.34 8.39 8.31 8.46 8.31 +50 +0.6% 76,100 1,390,449 84.78 - 500 7,670
HID 3.6 3.55 3.6 3.64 3.4 -50 -1.39% 343,800 272,485 16.61 50.00 11,900 0
TV2 26.8 26.7 26.6 26.95 26.6 -100 -0.37% 107,300 1,802,949 109.94 19.06 300 23,600
ADG 8.1 8.59 8.59 8.59 8.59 +490 +6.05% 100 183,659 11.20 9.77 0 0
BWE 44.4 44.4 44 44.4 43.9 0 0.00% 171,100 9,764,832 595.42 11.87 300 8,000
CLW 46 0 0 0.00% - 598,000 36.46 - 0 0
TDW 45.1 0 0 0.00% - 383,350 23.38 - 0 0
VSI 19.45 19 19.75 19.75 19 -450 -2.31% 3,600 250,800 15.29 7.71 0 0
ABR 12.65 13.5 13.3 13.5 11.85 +850 +6.72% 24,800 270,000 16.46 18.12 0 0
TDM 62 58.1 60 61 58.1 -3,900 -6.29% 35,100 6,454,910 393.59 33.24 600 25,000
VPL 78.4 78.4 78.3 79 77.5 0 0.00% 563,600 147,192,110 8,975.13 126.86 6,200 12,100
AAN 15.5 15.4 15.55 15.55 15.4 -100 -0.65% 176,600 1,411,409 86.06 12.42 0 0
ABS 3.05 3.1 3.05 3.12 3.03 +50 +1.64% 141,100 248,000 15.12 - 0 0
AFX 10.3 10.25 10.05 10.3 10 -50 -0.49% 175,000 358,750 21.88 7.58 0 0
BKG 2.04 2.04 2.05 2.05 2.02 0 0.00% 46,800 146,082 8.91 14.47 0 0
CMV 7.45 7.96 7.96 7.96 7.96 +510 +6.85% 100 144,521 8.81 7.37 0 0
CRC 5.2 5.35 5.2 5.44 5.19 +150 +2.88% 505,800 570,845 34.81 6.01 14,900 2,500
DGW 41.15 41 41.2 41.45 40.55 -150 -0.36% 494,100 9,067,601 552.90 16.45 79,000 25,800
DXV 3.5 3.5 3.5 3.5 3.5 0 0.00% 500 34,650 2.11 42.68 0 0
EVG 4.49 4.49 4.41 4.5 4.4 0 0.00% 951,900 1,014,793 61.88 12.27 6,300 2,700
JVC 3.08 3.05 3.08 3.11 3.05 -30 -0.97% 169,100 343,126 20.92 6.87 11,900 6,600
NO1 4.8 4.81 4.8 4.81 4.79 +10 +0.21% 6,100 118,325 7.21 15.13 0 0
PET 39.9 40.35 39.75 41.9 39.3 +450 +1.13% 906,600 6,243,911 380.73 17.51 0 0
PIT 7.49 8.01 8.01 8.01 8.01 +520 +6.94% 100 113,824 6.94 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
SVD 4.31 4.14 4.4 4.45 4.14 -170 -3.94% 14,900 114,288 6.97 90.00 0 0
TNI 6.35 6 6.4 6.5 6 -350 -5.51% 1,193,100 315,000 19.21 7.20 0 0
TSC 2.04 2.05 2.04 2.07 2.04 +10 +0.49% 92,000 403,561 24.61 - 0 0
VPG 1.9 1.92 1.94 1.95 1.9 +20 +1.05% 183,200 169,758 10.35 - 0 0
CTF 20.6 20.75 20.8 20.8 20.65 +150 +0.73% 372,900 1,984,818 121.03 218.42 111,800 0
HAX 9.13 9.11 9.11 9.17 9.01 -20 -0.22% 115,600 978,775 59.68 314.14 1,300 1,900
HHS 10 9.99 10.15 10.15 9.91 -10 -0.10% 568,600 4,315,540 263.14 1.14 0 1,200
HTL 21 20.95 20.95 20.95 20.95 -50 -0.24% 200 251,400 15.33 10.11 0 0
SVC 17.45 0 0 0.00% - 1,627,523 99.24 - 0 0
TCH 12.25 12.2 12.3 12.4 12.1 -50 -0.41% 4,020,700 11,127,733 678.52 46.74 229,200 1,049,800
AST 64.4 64.7 64 64.7 64 +300 +0.47% 1,600 3,493,795 213.04 12.07 800 0
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
DMX 88.1 90 89.5 90.1 88 +1,900 +2.16% 970,700 - - 17.08 412,000 552,100
FRT 146.5 148 148 148.5 145 +1,500 +1.02% 931,600 26,464,628 1,613.70 31.81 272,200 39,200
MWG 73.2 74 73.3 74.2 73.2 +800 +1.09% 3,065,700 109,206,658 6,658.94 15.50 9,430 13,320
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
ST8 2.43 2.41 2.47 2.47 2.3 -20 -0.82% 177,500 61,987 3.78 - 0 0
ASP 11.35 11.5 11.35 11.6 11.3 +150 +1.32% 135,400 429,405 26.18 30.75 100 0
COM 30.6 0 0 0.00% - 432,091 26.35 - 0 0
PLX 36.6 36.65 36.65 36.9 36.2 +50 +0.14% 2,718,700 46,567,205 2,839.46 24.90 135,350 383,900
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
YEG 7.76 7.75 7.8 7.82 7.74 -10 -0.13% 246,800 1,590,505 96.98 18.36 1,800 38,000
CMG 24.9 24.7 24.9 25.2 24.6 -200 -0.80% 124,400 5,752,652 350.77 13.92 300 12,300
ELC 16.1 15.8 16.1 16.1 15.8 -300 -1.86% 175,400 1,739,070 106.04 12.19 9,200 16,200
FPT 71.2 70.8 71.2 71.9 70.6 -400 -0.56% 3,685,600 121,374,311 7,400.87 13.57 755,120 1,278,420
ICT 17 17 17 17 17 0 0.00% 15,300 547,145 33.36 17.21 0 0
ITD 12.9 12.5 12.5 12.5 12.5 -400 -3.10% 500 327,160 19.95 4.60 0 0
SGT 9.89 9.5 9.89 9.89 9.5 -390 -3.94% 1,300 1,406,030 85.73 4.22 0 0
DBD 49.55 49.4 49.55 49.55 49 -150 -0.30% 12,500 4,667,770 284.62 18.47 0 5,200
DBT 13.1 0 0 0.00% - 287,771 17.55 - 0 0
DCL 38.4 38.6 38.4 38.8 37.6 +200 +0.52% 565,600 2,819,384 171.91 144.57 0 0
DHG 95.9 95.6 95.8 95.8 94.1 -300 -0.31% 7,700 12,499,324 762.15 15.16 0 0
DMC 57.2 0 0 0.00% - 1,986,411 121.12 - 0 0
IMP 37.2 37.5 37.3 37.75 37.3 +300 +0.81% 7,500 5,775,336 352.15 18.98 500 2,100
OPC 21 21 21 21 21 0 0.00% 2,900 1,345,069 82.02 13.65 0 0
SPM 10.5 0 0 0.00% - 144,585 8.82 - 0 0
TRA 37.8 37.2 37.8 37.8 37.05 -600 -1.59% 4,900 3,083,920 188.04 7.11 200 0
VDP 37.2 0 0 0.00% - 821,502 50.09 - 0 0
VMD 14.05 14.05 14.05 14.05 14.05 0 0.00% 200 216,936 13.23 5.12 0 0
ADP 23 23.3 23 23.4 23 +300 +1.3% 4,800 536,829 32.73 7.02 0 0
CSV 22.35 22.15 22.35 22.4 22.15 -200 -0.89% 198,200 2,447,573 149.24 13.01 21,900 17,200
DGC 44.1 43.8 44.4 44.4 43.8 -300 -0.68% 242,100 16,634,294 1,014.29 5.92 8,700 2,200
LIX 24.85 24.9 24.85 25 24.6 +50 +0.2% 10,400 1,613,520 98.39 9.00 0 0
VFG 45.85 45.4 45.65 45.65 45.2 -450 -0.98% 7,200 1,893,753 115.47 5.90 100 0
VPS 9.01 8.7 9 9 8.7 -310 -3.44% 18,400 212,809 12.98 9.09 0 0
L10 23.75 25.4 25.4 25.4 25.4 +1,650 +6.95% 4,800 248,666 15.16 6.60 0 0
LM8 13.05 13.9 13.1 13.9 13.1 +850 +6.51% 36,400 130,503 7.96 10.61 0 0
SBG 12.55 12.4 12.45 12.65 12.35 -150 -1.20% 175,800 743,999 45.37 16.17 3,200 0
VVS 100.3 99.1 99.1 101 98 -1,200 -1.20% 77,900 4,266,255 260.14 6.64 7,600 15,100
SHA 3.97 3.87 3.86 3.97 3.86 -100 -2.52% 500 135,909 8.29 8.11 0 0
BRC 12.35 12.45 12.4 12.45 12.4 +100 +0.81% 700 154,069 9.39 7.41 0 0
CSM 14 13.95 14.3 14.3 13.5 -50 -0.36% 253,700 1,445,572 88.14 33.94 7,400 31,000
DRC 10.75 10.75 10.8 10.85 10.7 0 0.00% 61,600 1,660,115 101.23 14.02 0 0
GVR 31.4 32.25 31.4 32.65 31.3 +850 +2.71% 3,730,100 129,000,000 7,865.85 25.80 221,800 505,600
SRC 37.55 37 37 37 37 -550 -1.46% 400 1,349,824 82.31 42.19 0 0
LSS 8.04 8.08 8.1 8.1 7.96 +40 +0.5% 25,200 727,415 44.35 5.97 0 0
SBT 21.3 21.6 21.3 21.6 20.9 +300 +1.41% 569,600 19,578,565 1,193.81 25.90 109,600 12,600
ANT 19.9 18.55 19.75 20.1 18.55 -1,350 -6.78% 762,700 445,269 27.15 3.16 0 0
BHN 30.65 29.7 30.6 30.6 29.5 -950 -3.10% 2,200 6,884,460 419.78 14.73 100 100
DBC 16.7 16.7 16.65 16.8 16.5 0 0.00% 976,500 7,198,477 438.93 4.27 600 60,200
KDC 51.5 51.8 51.5 51.8 51.2 +300 +0.58% 33,900 14,314,687 872.85 28.73 3,200 250,000
LAF 19.5 0 0 0.00% - 296,946 18.11 - 0 0
MCH 136 136.2 136 138.2 135.4 +200 +0.15% 262,100 178,068,554 10,857.84 24.51 17,320 6,500
MCM 26 26.2 26.35 26.45 26.05 +200 +0.77% 8,600 2,882,000 175.73 14.84 0 0
MSN 67.1 67.2 67.2 67.8 66.9 +100 +0.15% 2,039,300 98,137,174 5,983.97 24.80 329,200 443,200
NAF 48.15 48.2 48.2 48.25 48 +50 +0.1% 300,000 2,948,972 179.82 18.78 0 0
PAN 20.8 20.7 20.85 20.85 20.65 -100 -0.48% 244,300 5,188,935 316.40 6.75 200 28,500
SAB 45.65 46.3 45.9 46.35 45.35 +650 +1.42% 965,700 59,382,638 3,620.89 13.83 264,410 137,600
SMB 39 38.7 39 39 38.7 -300 -0.77% 5,800 1,155,065 70.43 7.55 0 0
VCF 295 297 295 297 295 +2,000 +0.68% 200 7,894,003 481.34 15.24 0 0
VNM 62 61.8 61.9 62.5 61.4 -200 -0.32% 2,755,600 129,159,247 7,875.56 15.34 509,560 214,620
BSR 26.05 26.5 26.15 26.75 25.9 +450 +1.73% 7,412,500 132,693,442 8,091.06 25.48 1,115,700 346,800
ACC 4.75 4.7 4.7 4.75 4.63 -50 -1.05% 665,300 493,500 30.09 9.48 0 0
HT1 13.25 13.3 13.25 13.65 13.25 +50 +0.38% 312,900 5,075,146 309.46 18.55 0 7,600
AAT 2.35 2.35 2.31 2.36 2.3 0 0.00% 17,900 166,425 10.15 7.01 0 9,100
ADS 8.17 8.18 8.19 8.19 8.07 +10 +0.12% 59,600 624,909 38.10 6.46 0 0
EVE 8.73 8.45 8.36 8.45 8.36 -280 -3.21% 5,400 354,729 21.63 9.05 0 0
GIL 8.66 8.69 8.4 9.26 8.4 +30 +0.35% 376,600 882,871 53.83 27.33 2,000 36,100
HTG 34.5 34.2 34.5 34.5 34.2 -300 -0.87% 18,700 1,477,522 90.09 4.57 0 0
KMR 2.36 2.33 2.35 2.35 2.33 -30 -1.27% 4,000 132,525 8.08 26.48 0 0
MSH 31.65 31.35 32 32 31.3 -300 -0.95% 111,900 3,527,534 215.09 5.75 45,400 39,300
STK 8.5 8.41 8.5 8.5 8.41 -90 -1.06% 2,100 1,296,276 79.04 23.56 0 0
TCM 16.65 16.65 16.65 16.8 16.6 0 0.00% 455,000 1,958,683 119.43 7.70 0 400
TVT 15 15 15 15 15 0 0.00% 1,100 315,000 19.21 8.07 0 0
C32 15.9 15.4 16.8 16.8 15.35 -500 -3.14% 1,000 462,898 28.23 8.83 0 0
LBM 27.35 27.35 27.4 27.5 27.2 0 0.00% 4,800 1,367,500 83.38 7.70 1,500 0
TLD 8.36 8.35 8.36 8.36 8.34 -10 -0.12% 83,100 649,140 39.58 9.80 0 0
PNJ 34.85 35.05 35.1 35.6 34.85 +200 +0.57% 2,360,000 17,935,855 1,093.65 4.58 686,400 532,100
SBV 6.16 6.38 6.38 6.38 6.38 +220 +3.57% 300 183,043 11.16 - 0 0
TLG 51 50.7 51 51.2 50.7 -300 -0.59% 153,100 4,893,987 298.41 12.70 1,800 30,100
YBM 9.79 9.7 9.79 9.79 9.7 -90 -0.92% 300 312,093 19.03 6.06 0 0
CVT 25 26 26.25 26.25 26 +1,000 +4% 6,100 953,963 58.17 19.09 0 0
GMH 6.98 6.97 6.98 6.98 6.89 -10 -0.14% 2,300 115,005 7.01 6.45 0 0
RYG 9.08 9.2 9 9.2 8.9 +120 +1.32% 6,400 414,000 25.24 11.08 0 0
TCR 2.16 0 0 0.00% - 22,390 1.37 - 0 0
VGC 41 40.8 41.25 41.25 40.5 -200 -0.49% 448,200 18,292,680 1,115.41 13.04 37,800 14,400
CLC 52.5 52.5 52.5 52.5 52.5 0 0.00% 1,400 1,375,898 83.90 7.56 0 0
DTL 10.2 0 0 0.00% - 618,436 37.71 - 0 0
HMC 10.9 10.55 10.65 10.65 10.5 -350 -3.21% 2,600 288,015 17.56 9.22 0 0
HPG 22.05 22.1 22 22.35 21.95 +50 +0.23% 15,925,100 186,589,516 11,377.41 11.20 666,910 910,880
HSG 10.9 10.9 10.85 11.05 10.85 0 0.00% 1,896,900 8,799,163 536.53 9.59 62,800 400
NKG 11.2 11.2 11.2 11.3 11.1 0 0.00% 2,271,700 5,514,028 336.22 24.78 236,500 37,100
SHI 14 14 14 14 14 0 0.00% 243,000 2,379,294 145.08 47.30 0 0
SMC 10.7 10.6 10.55 10.85 9.98 -100 -0.93% 41,600 780,232 47.58 4.33 0 400
TLH 4 4 4.16 4.16 3.99 0 0.00% 83,600 449,280 27.40 88.89 0 0
VCA 6 6.15 6.14 6.15 6.14 +150 +2.5% 1,300 93,402 5.70 - 0 0
DQC 10 10.15 10 10.15 10 +150 +1.5% 4,800 279,714 17.06 82.52 0 0
RAL 81 82.6 81.2 82.6 81 +1,600 +1.98% 1,700 1,945,017 118.60 5.39 0 0
GEE 74.3 75.3 75.1 77.7 74.4 +1,000 +1.35% 2,191,400 48,229,591 2,940.83 8.44 11,750 421,900
GEX 26.4 26.15 26.5 26.7 26 -250 -0.95% 9,425,000 34,216,526 2,086.37 15.96 3,157,300 313,850
PAC 16.2 16.05 16.2 16.25 16 -150 -0.93% 155,100 1,230,676 75.04 10.57 0 3,400
SAM 5.85 5.9 5.83 5.9 5.82 +50 +0.85% 37,500 2,241,770 136.69 23.51 0 0
TYA 16.8 17.3 17.3 17.3 17.3 +500 +2.98% 100 105,970 6.46 4.62 0 0
VTB 12.8 12.8 12.65 12.8 12.65 0 0.00% 600 138,298 8.43 8.87 0 500
DHC 35.2 34.9 35.75 35.75 34.55 -300 -0.85% 121,200 3,708,112 226.10 8.75 17,400 23,300
HAP 7.3 7.29 7.01 7.61 7.01 -10 -0.14% 42,600 808,769 49.32 - 200 0
HHP 16.5 15.35 16.5 16.55 15.35 -1,150 -6.97% 1,585,300 1,328,609 81.01 30.76 0 64,100
MZG 12.5 12.75 12.55 12.8 12.55 +250 +2% 574,700 1,485,459 90.58 11.54 12,600 11,500
VID 4.7 4.7 4.7 4.7 4.7 0 0.00% 200 191,930 11.70 427.27 0 0
BFC 48.85 48.3 48.7 48.7 48.15 -550 -1.13% 46,900 2,761,214 168.37 9.90 1,300 7,300
DCM 31.5 31.35 31.7 31.7 31.2 -150 -0.48% 1,829,900 16,596,690 1,011.99 9.79 45,800 682,100
DPM 22.45 22.3 22.5 22.5 22.2 -150 -0.67% 1,637,400 15,162,328 924.53 15.63 28,400 142,200
SFG 10.8 0 0 0.00% - 517,291 31.54 - 0 0
AAA 7.46 7.34 7.45 7.53 7.31 -120 -1.61% 1,382,600 2,890,072 176.22 7.60 19,800 263,000
APH 6.16 6.06 6.19 6.19 6.06 -100 -1.62% 446,800 1,477,939 90.12 9.03 500 0
BMP 149 148.5 149.9 149.9 148.5 -500 -0.34% 49,200 12,156,349 741.24 9.89 1,500 11,500
DTT 18.2 0 0 0.00% - 148,363 9.05 - 0 0
HCD 6.08 6.28 6.1 6.28 6.1 +200 +3.29% 40,000 290,122 17.69 11.59 0 0
HII 9.39 8.8 9.34 9.41 8.8 -590 -6.28% 1,129,700 648,235 39.53 12.77 6,700 0
NHH 9.88 9.73 9.89 9.94 9.71 -150 -1.52% 12,000 1,099,140 67.02 7.57 0 0
PLP 4.3 4.31 4.3 4.31 4.26 +10 +0.23% 38,900 387,899 23.65 10.49 0 1,500
TDP 28.5 28.8 28.5 29.6 28.5 +300 +1.05% 167,500 2,698,548 164.55 26.30 11,000 1,700
TPC 10.05 9.45 9.45 9.45 9.45 -600 -5.97% 500 158,920 9.69 27.08 0 0
MCP 27.55 27.7 27.55 27.7 27.55 +150 +0.54% 23,500 550,348 33.56 59.44 0 0
ACG 32.3 32.35 32.4 32.4 31 +50 +0.15% 3,300 4,877,990 297.44 9.68 0 0
DLG 2.33 2.33 2.33 2.34 2.32 0 0.00% 470,900 697,392 42.52 1.91 10,700 0
GDT 15.9 16 15.85 16 15.5 +100 +0.63% 5,900 394,403 24.05 5.47 100 0
GTA 7.65 7.15 8.15 8.15 7.14 -500 -6.54% 600 70,285 4.29 11.80 0 0
NHT 11.8 11.75 11.5 11.75 11.5 -50 -0.42% 2,200 282,043 17.20 5.85 0 0
PTB 33.3 33.65 33.3 33.7 33.2 +350 +1.05% 23,400 3,378,698 206.02 4.53 1,900 1,000
SAV 13.4 13.25 13.35 13.35 12.7 -150 -1.12% 5,200 367,429 22.40 35.52 0 100
TTF 1.81 1.85 1.83 1.9 1.82 +40 +2.21% 741,800 728,035 44.39 68.52 30,400 2,300
TMT 11.6 12.05 12.05 12.05 12.05 +450 +3.88% 100 444,380 27.10 7.07 0 0
CNG 21.9 21.9 21.5 21.9 21.5 0 0.00% 4,300 768,675 46.87 14.18 0 0
GAS 77.5 80 77.5 80.1 77.2 +2,500 +3.23% 1,433,600 193,035,980 11,770.49 17.22 181,200 147,120
PGC 12.9 12.85 12.9 12.9 12.7 -50 -0.39% 36,300 775,360 47.28 10.66 4,200 9,100
PGD 22.8 22.85 22.9 22.9 22.85 +50 +0.22% 1,800 2,262,089 137.93 14.47 0 0
PMG 5.96 5.72 5.9 5.9 5.61 -240 -4.03% 800 265,044 16.16 12.83 0 0
TDG 2.44 2.47 2.44 2.49 2.43 +30 +1.23% 13,400 59,802 3.65 10.47 0 0
GEG 12.25 12.35 12.25 12.35 12.25 +100 +0.82% 140,500 5,344,049 325.86 7.11 0 100
KHP 9.87 9.86 9.8 9.86 9.7 -10 -0.10% 1,000 613,159 37.39 10.50 0 0
TBC 32.5 0 0 0.00% - 2,063,750 125.84 - 0 0
BTP 7.45 7.43 7.45 7.45 7.38 -20 -0.27% 48,400 449,408 27.40 10.55 0 27,100
CHP 27.5 27.5 27.5 27.5 27.5 0 0.00% 4,400 4,335,597 264.37 9.89 0 0
DRL 41.55 41.5 41.5 41.6 41.45 -50 -0.12% 5,900 394,250 24.04 8.81 0 0
GHC 24.5 24.05 24.5 24.5 24.05 -450 -1.84% 7,100 1,146,283 69.90 7.14 0 0
HNA 21.9 22.75 22.75 22.75 22.75 +850 +3.88% 100 5,351,533 326.31 11.25 0 0
NT2 21.6 21.75 21.65 21.9 21.6 +150 +0.69% 486,000 6,261,304 381.79 5.68 55,600 45,500
PGV 22.7 22.4 22.7 22.7 22 -300 -1.32% 14,200 25,165,684 1,534.49 6.76 400 0
POW 13.75 13.75 13.8 13.8 13.6 0 0.00% 6,056,700 42,182,878 2,572.13 15.79 195,400 158,100
PPC 9.01 8.96 8.9 9 8.9 -50 -0.55% 71,700 2,872,693 175.16 17.40 200 0
S4A 32.5 0 0 0.00% - 1,371,500 83.63 - 0 0
SBA 25 25 24.9 25 24.85 0 0.00% 11,300 1,512,207 92.21 8.92 0 0
SHP 30.85 31 30.8 31 30.8 +150 +0.49% 8,400 3,137,397 191.30 10.94 0 0
SJD 14 13.9 13.85 13.95 13.85 -100 -0.71% 112,200 959,081 58.48 5.97 300 11,100
TMP 49.6 49.55 49.55 49.55 49.55 -50 -0.10% 200 3,468,500 211.49 10.93 0 0
TTA 11.4 11.3 11.2 11.45 11.2 -100 -0.88% 43,700 2,017,718 123.03 10.81 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
VPD 21.5 21.2 21.8 21.8 21.2 -300 -1.40% 2,700 2,259,700 137.79 8.61 0 0
VSH 43.5 43.6 43.75 43.75 43.5 +100 +0.23% 5,500 10,300,118 628.06 11.94 0 0
AAM 7.3 7.4 6.95 7.5 6.95 +100 +1.37% 18,100 77,339 4.72 44.05 0 0
ABT 50.5 51 50.5 51 50.5 +500 +0.99% 23,200 600,640 36.62 4.53 200 300
ACL 12.15 0 0 0.00% - 609,432 37.16 - 0 0
ANV 17.6 18.05 17.5 18.3 17.45 +450 +2.56% 1,232,400 4,805,916 293.04 4.81 62,900 245,700
CMX 4.76 4.79 4.74 4.79 4.73 +30 +0.63% 14,100 488,096 29.76 7.26 0 0
DAT 8.29 8 8.2 8.2 7.8 -290 -3.50% 1,300 553,827 33.77 7.71 0 0
FMC 34.4 34.25 34.35 34.35 34 -150 -0.44% 15,000 2,239,569 136.56 6.42 1,600 0
IDI 5 4.97 4.96 5.1 4.93 -30 -0.60% 310,600 1,357,668 82.78 10.60 0 0
VHC 52.1 53.1 52.9 55.3 52.5 +1,000 +1.92% 1,184,500 11,121,963 678.17 8.40 69,400 105,100
DPR 36.35 36.5 36.2 36.7 36.2 +150 +0.41% 162,900 3,171,337 193.37 10.98 5,200 5,400
HRC 33.6 32.8 33.6 33.6 32.8 -800 -2.38% 500 990,777 60.41 28.20 0 0
PHR 58.7 58.5 58.6 59.5 58.2 -200 -0.34% 200,700 7,926,703 483.34 18.04 0 2,400
TNC 29.65 0 0 0.00% - 570,763 34.80 - 0 0
TRC 79.7 83.3 79.6 83.7 79 +3,600 +4.52% 168,200 2,499,000 152.38 9.78 0 0
BAF 31.05 31.45 31.2 31.55 31 +400 +1.29% 2,296,800 11,473,743 699.62 63.03 202,300 84,600
HAG 14.1 14.15 14.15 14.3 14.15 +50 +0.35% 860,500 17,933,700 1,093.52 - 1,200 30,300
HPA 30.5 30 30.95 30.95 29.8 -500 -1.64% 161,300 8,550,000 521.34 5.13 200 20,300
HSL 8.55 8.56 8.6 8.6 8.4 +10 +0.12% 68,600 330,137 20.13 - 900 7,700
NSC 68.5 0 0 0.00% - 1,203,854 73.41 - 0 0
SSC 20.05 21.1 21.45 21.45 21.1 +1,050 +5.24% 500 280,035 17.08 22.69 0 0
AGG 11.4 11.35 11.4 11.4 11.35 -50 -0.44% 81,000 1,844,694 112.48 4.86 0 4,600
ASM 6 5.95 5.99 6.03 5.95 -50 -0.83% 167,600 2,422,805 147.73 59.50 1,000 120
BCM 41.15 44 41.2 44 40.25 +2,850 +6.93% 1,853,200 45,540,000 2,776.83 13.54 26,100 389,300
CCI 16.75 16.75 16.75 16.75 16.75 0 0.00% 100 391,751 23.89 6.92 0 0
CCL 3.64 3.68 3.64 3.68 3.61 +40 +1.1% 17,300 241,181 14.71 8.58 0 0
CKG 5.9 5.92 5.9 5.92 5.81 +20 +0.34% 66,300 957,901 58.41 8.60 0 0
CRE 7.2 7.12 7.3 7.3 7.01 -80 -1.11% 144,900 3,301,390 201.30 45.06 1,000 1,500
D2D 28.2 28.2 28.1 28.9 28.1 0 0.00% 12,500 853,325 52.03 3.75 0 300
DIG 11 10.95 11 11.1 10.85 -50 -0.45% 7,144,900 8,720,922 531.76 11.08 752,300 139,900
DRH 1.73 1.85 1.73 1.85 1.73 +120 +6.94% 244,000 228,860 13.95 - 0 0
DTA 3.55 3.59 3.69 3.69 3.59 +40 +1.13% 900 64,835 3.95 326.36 0 0
DXG 11.05 11.15 11.05 11.2 11.05 +100 +0.9% 6,430,400 14,139,370 862.16 52.10 637,800 123,300
DXS 5.99 6.03 6 6.14 5.98 +40 +0.67% 1,758,200 3,491,992 212.93 10.24 28,900 108,400
FDC 25.1 0 0 0.00% - 969,613 59.12 - 0 0
FIR 4.31 4.55 4.3 4.55 4.05 +240 +5.57% 400,900 321,547 19.61 162.50 0 3,000
GEL 31.5 31 31.55 32.05 30.95 -500 -1.59% 2,961,300 27,590,000 1,682.32 50.99 260,400 417,800
HAR 2.93 2.89 2.91 2.94 2.87 -40 -1.37% 88,500 276,527 16.86 16.15 0 0
HDC 12 11.95 11.95 12.2 11.9 -50 -0.42% 846,300 2,745,064 167.38 3.36 39,800 131,700
HDG 16.8 16.55 16.75 17 16.4 -250 -1.49% 1,563,700 6,735,144 410.68 7.95 22,900 241,880
HPX 4.37 4.31 4.37 4.4 4.3 -60 -1.37% 689,200 1,310,967 79.94 11.11 7,400 6,500
HQC 2.33 2.3 2.35 2.36 2.3 -30 -1.29% 2,642,000 1,326,178 80.86 18.85 0 73,500
HTN 7.44 7.85 7.34 7.85 7.34 +410 +5.51% 417,300 699,564 42.66 39.45 0 200
IJC 7.86 7.95 7.86 8.08 7.67 +90 +1.15% 2,510,300 5,005,166 305.19 6.03 35,100 127,800
ITC 10.35 10.35 10.35 10.4 10.25 0 0.00% 13,000 992,928 60.54 20.25 0 0
KBC 28.2 28 27.95 28.25 27.9 -200 -0.71% 804,000 26,369,133 1,607.87 11.43 12,100 25,200
KDH 18.2 18.15 18.25 18.35 17.9 -50 -0.27% 5,105,300 20,368,200 1,241.96 20.86 704,400 847,900
KHG 4.78 4.81 4.78 4.81 4.76 +30 +0.63% 2,149,800 2,161,783 131.82 31.44 0 27,200
KOS 35 35 35 35.2 34 0 0.00% 179,700 7,576,847 462.00 397.73 3,600 2,200
LDG 2.87 2.92 2.87 2.99 2.85 +50 +1.74% 693,500 746,398 45.51 8.07 4,200 75,300
LGL 5 5 5.09 5.09 4.95 0 0.00% 34,300 257,486 15.70 12.59 0 0
LHG 29 28.85 29.05 29.05 28.4 -150 -0.52% 94,400 1,442,846 87.98 5.65 0 400
NBB 17.25 17.25 17.7 17.7 17 0 0.00% 30,700 1,733,205 105.68 193.82 0 0
NLG 22.7 22.65 22.9 23.05 22.65 -50 -0.22% 1,224,200 10,987,456 669.97 16.62 128,900 84,800
NTC 128.7 128.9 129 129.3 128.2 +200 +0.16% 6,400 3,093,597 188.63 9.61 0 0
NTL 13.65 13.6 13.75 13.75 13.5 -50 -0.37% 212,400 1,658,927 101.15 102.26 0 0
NVL 13.55 13.55 13.55 13.9 13.55 0 0.00% 15,825,200 32,548,021 1,984.64 15.63 1,571,200 43,970
OGC 2.24 2.24 2.24 2.25 2.2 0 0.00% 91,100 672,000 40.98 10.00 2,900 0
PDR 12.1 12.1 12.15 12.3 12.05 0 0.00% 3,595,400 12,073,493 736.19 22.66 338,100 358,800
PTL 1.77 1.78 1.79 1.81 1.77 +10 +0.56% 27,700 178,000 10.85 14.83 0 0
QCG 10.15 10.15 10.3 10.3 10.1 0 0.00% 86,900 2,792,561 170.28 16.29 1,800 0
SCR 4.64 4.63 4.64 4.66 4.56 -10 -0.22% 789,700 1,993,655 121.56 26.16 0 0
SGR 12.3 12.5 12.3 12.65 12.25 +200 +1.63% 148,900 873,437 53.26 10.62 4,900 0
SIP 50.9 51.1 50.9 51.1 50.7 +200 +0.39% 60,100 12,371,971 754.39 10.28 200 600
SJS 47.35 47.35 47.3 47.6 46.5 0 0.00% 66,100 14,085,433 858.87 38.81 3,000 1,100
SZC 20.05 20.15 20.05 20.65 19.8 +100 +0.5% 766,600 3,626,715 221.14 11.42 26,000 102,300
SZL 50 50.8 50.5 51 50 +800 +1.6% 25,800 1,440,299 87.82 12.34 0 0
TAL 24.8 24.75 24.85 25.25 24.7 -50 -0.20% 97,300 12,473,993 760.61 12.76 3,600 21,900
TDC 7.6 7.6 7.64 7.65 7.57 0 0.00% 142,200 966,933 58.96 3.59 0 0
TDH 3.41 3.45 3.44 3.48 3.4 +40 +1.17% 120,300 388,652 23.70 3.58 300 0
TEG 6.1 6 6.05 6.05 5.95 -100 -1.64% 51,900 724,839 44.20 32.43 0 0
TIP 17.05 17.05 17.05 17.1 16.95 0 0.00% 24,100 1,108,384 67.58 5.13 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
TN1 14.3 14.5 14.7 14.7 14.5 +200 +1.4% 4,500 871,384 53.13 3.26 0 0
UIC 55.6 56 56.9 56.9 56 +400 +0.72% 1,100 464,800 28.34 4.58 0 0
VHM 72.1 73.8 72.9 75.5 72 +1,700 +2.36% 6,525,700 303,127,006 18,483.35 7.24 1,396,160 2,316,100
VIC 208.5 215.5 208.7 215.8 207.5 +7,000 +3.36% 5,299,800 1,672,751,175 101,997.02 150.49 985,910 103,560
VPH 3.15 3.1 3.12 3.12 3.06 -50 -1.59% 6,300 295,609 18.02 - 0 0
VPI 60 59.7 60 60.1 58.5 -300 -0.50% 3,252,900 19,106,960 1,165.06 48.89 205,800 161,100
VRC 11.65 0 0 0.00% - 582,500 35.52 - 0 0
VRE 25.45 25.45 25.4 26 25.35 0 0.00% 4,138,600 57,830,504 3,526.25 8.97 183,300 1,277,900
合計 8,096,109,176 493,665.19 49,526,090 40,251,740
▼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