会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/09/16 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 1,810.11
-1.04/-0.06%
売買高（相対取引を含む） 592,811,094 株
（前日比 -7.73%）
値上がり銘柄数 123
値下がり銘柄数 200
変わらず銘柄数 106
総銘柄数 429
売買代金（相対取引を含む） 14,845,363 百万VND
（前日比 -11.08%）
前日終値 1811.15 (09/15) 
始値 1812.96
高値 1816.26
安値 1805.20
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) 75,288,580 69,514,640 5,773,940
VNX Allshare 2,858.65 +0.29 +0.01% VNSML 1,223.87 -1.22 -0.1% VN50Growth 1,021.53 -0.48 -0.05%
VN30 1,954.29 +3.15 +0.16% VNALL 1,819.94 +0.42 +0.02% VN Diamond 2,273.44 +11.78 +0.52%
VNMID 1,856.96 -6.36 -0.34% VNFIN Lead 2,782.46 +2.29 +0.08% VNMITECH 776.49 -0.29 -0.04%
VN100 1,847.52 +0.54 +0.03% VNFIN Select 2,915.41 +6.08 +0.21% VNDIVIDEND 897.12 +1.24 +0.14%
VNSHINE 830.77 +1.33 +0.16%
産業トレンド
-0.64 -0.57 -0.43 -0.05 -0.26 +0.61
-0.14 -0.27 -0.29 +1.69 -0.06 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/09/16 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 22.1 22.1 22.1 22.1 22.1 0 0.00% 500 15,191,537 909.67 195.58 0 0
GSP 9.86 9.87 9.84 10 9.84 +10 +0.1% 38,600 733,029 43.89 7.58 0 0
HTV 12.55 0 0 0.00% - 164,455 9.85 - 0 0
MHC 7.29 7.1 6.93 7.29 6.93 -190 -2.61% 3,900 324,106 19.41 1.88 600 0
PDV 8.52 8.69 8.52 8.8 8.52 +170 +2% 18,600 689,247 41.27 6.92 0 400
PJT 9.19 9.19 8.57 9.19 8.57 0 0.00% 200 228,673 13.69 12.29 0 0
PVP 19.95 19.55 20 20.3 19.5 -400 -2.01% 1,380,300 2,027,383 121.40 11.05 27,300 131,500
PVT 22.8 23.2 23 23.7 22.75 +400 +1.75% 8,723,900 11,992,519 718.11 11.18 1,163,500 1,650,900
SKG 7.36 7.36 7.4 7.42 7.35 0 0.00% 22,100 489,423 29.31 10.21 0 2,100
VIP 9.68 9.79 9.69 9.8 9.69 +110 +1.14% 47,200 670,331 40.14 10.19 0 800
VOS 12.1 12.25 12.2 12.5 12 +150 +1.24% 1,420,300 1,715,000 102.69 5.63 32,300 247,000
VTO 10.45 10.8 10.5 10.85 10.5 +350 +3.35% 815,300 862,560 51.65 9.44 0 800
ASG 16 16.3 16.3 16.3 16.3 +300 +1.88% 200 1,479,790 88.61 18.59 0 100
HVN 20.55 20 20.65 20.65 20 -550 -2.68% 1,430,800 62,229,964 3,726.35 6.78 10,900 1,105,950
VJC 124.4 124.4 124.3 124.9 123.3 0 0.00% 987,700 95,675,164 5,729.05 33.37 73,500 81,250
CLL 27.05 27.05 27.05 27.15 27 0 0.00% 11,800 919,700 55.07 9.79 0 0
DVP 73.4 73.2 73.4 73.6 72.7 -200 -0.27% 6,200 2,928,000 175.33 8.66 0 0
GMD 76.5 76.6 76.5 76.7 75.8 +100 +0.13% 867,100 33,159,566 1,985.60 19.95 7,440 332,900
HAH 46.5 47.45 46.65 47.7 46.55 +950 +2.04% 1,015,100 9,102,827 545.08 6.95 302,200 269,800
ILB 19 19 19 19 19 0 0.00% 5,300 725,790 43.46 7.20 0 0
NCT 84.1 84 84.1 84.3 84 -100 -0.12% 4,000 2,197,921 131.61 6.21 100 1,400
PDN 84.7 85.4 82.3 85.4 82.3 +700 +0.83% 600 4,745,321 284.15 11.62 0 0
QNP 30.95 30.8 30.8 30.8 30.8 -150 -0.48% 100 1,244,626 74.53 8.72 0 0
SCS 43.35 44.1 43.35 44.15 43.35 +750 +1.73% 72,500 4,546,608 272.25 6.20 3,300 100
SFI 27.4 26 26 26 26 -1,400 -5.11% 200 640,823 38.37 6.71 0 0
SGN 52.5 52.8 52.8 52.8 52.8 +300 +0.57% 100 1,768,726 105.91 10.00 0 0
STG 37.8 35.2 35.2 35.2 35.2 -2,600 -6.88% 100 3,458,518 207.10 11.78 0 0
TCL 28.85 29 28.85 29 28.8 +150 +0.52% 18,400 874,595 52.37 6.64 2,500 13,400
TMS 34.9 34.7 34.7 34.7 34.7 -200 -0.57% 300 5,993,473 358.89 16.73 0 0
VNL 19.1 0 0 0.00% - 282,848 16.94 - 0 0
VSC 13.15 13.05 13.15 13.35 13 -100 -0.76% 5,226,000 4,885,533 292.55 14.22 61,300 87,400
VTP 49.5 49.6 49.7 50.6 49.5 +100 +0.2% 461,200 10,013,504 599.61 17.33 30,130 55,720
TCO 10.75 11.1 10.75 11.1 10.7 +350 +3.26% 1,042,300 636,259 38.10 9.31 10,200 3,900
VNS 6.15 6.07 6.18 6.18 6.07 -80 -1.30% 1,600 411,905 24.66 10.74 0 400
ACB 22.1 22.6 22.1 22.6 22.05 +500 +2.26% 8,017,800 131,179,936 7,855.09 7.48 4,259,500 1,035,300
BID 36.8 36.35 36.95 36.95 36.3 -450 -1.22% 2,256,300 264,630,370 15,846.13 9.63 219,390 441,500
BVB 11.15 10.9 11.25 11.25 10.9 -250 -2.24% 1,271,900 - - 15.59 0 0
CTG 30.55 30.85 30.65 30.85 30.2 +300 +0.98% 4,346,000 239,610,242 14,347.92 6.92 1,753,700 641,900
EIB 16.1 16.05 16.25 16.4 16.05 -50 -0.31% 4,117,200 29,896,666 1,790.22 26.31 499,800 1,122,300
EVF 11.5 11.5 11.5 11.65 11.4 0 0.00% 1,590,200 8,746,507 523.74 10.24 193,900 600
HDB 27.1 27.1 27 27.1 26.8 0 0.00% 9,625,600 135,642,988 8,122.33 7.56 2,795,500 977,880
KLB 12.05 12.1 12 12.1 11.9 +50 +0.41% 94,100 6,998,283 419.06 3.77 0 12,700
LPB 47.5 46.55 47.75 47.75 46.1 -950 -2.00% 2,598,300 139,057,982 8,326.83 12.17 249,700 215,400
MBB 20 20.3 20.05 20.3 20 +300 +1.5% 9,098,600 188,043,973 11,260.12 6.11 5,470,050 709,300
MSB 12.8 12.85 12.85 12.85 12.75 +50 +0.39% 1,031,500 40,092,000 2,400.72 7.12 250,100 78,600
NAB 11.25 11.7 11.35 11.8 11.3 +450 +4% 3,150,400 25,258,221 1,512.47 4.80 262,800 38,400
OCB 10.3 10.3 10.3 10.4 10.25 0 0.00% 1,265,300 31,543,854 1,888.85 6.89 14,200 55,000
SHB 11.55 11.5 11.5 11.55 11.35 -50 -0.43% 34,650,000 61,452,594 3,679.80 4.42 933,400 983,700
SSB 20.9 22.35 21.25 22.35 19.45 +1,450 +6.94% 6,216,700 77,527,680 4,642.38 11.89 3,657,400 1,026,400
STB 76 75.8 76.3 76.9 75.6 -200 -0.26% 2,318,100 142,899,351 8,556.85 24.06 349,900 654,900
TCB 32.2 32.45 32.4 32.45 31.9 +250 +0.78% 9,514,400 229,948,501 13,769.37 9.08 3,062,600 1,628,000
TPB 14.15 14 14.2 14.25 14 -150 -1.06% 4,619,700 38,836,656 2,325.55 5.25 63,400 1,815,500
VAB 9.05 9.04 9 9.04 8.97 -10 -0.11% 276,700 8,154,758 488.31 4.29 12,400 8,500
VBB 11 11 10.9 11 10.85 0 0.00% 7,000 - - 6.92 0 0
VCB 60 59.3 60.1 60.3 59.3 -700 -1.17% 2,880,800 495,491,533 29,670.15 15.39 483,930 718,300
VIB 13.5 13.55 13.5 13.6 13.4 +50 +0.37% 2,986,700 46,124,277 2,761.93 6.33 254,300 12,900
VPB 27.65 27.6 27.65 27.7 27.3 -50 -0.18% 17,558,200 218,976,291 13,112.35 9.13 7,051,400 5,835,500
AGR 12.65 12.6 12.65 12.8 12.55 -50 -0.40% 119,200 2,876,728 172.26 22.42 400 0
APG 4.55 4.51 4.58 4.6 4.5 -40 -0.88% 73,200 1,008,535 60.39 187.92 0 4,900
BSI 26.7 26.25 26.7 26.75 26.2 -450 -1.69% 202,300 7,084,916 424.25 13.05 9,000 7,700
CTS 21.7 21.3 21.75 21.75 21.25 -400 -1.84% 1,122,300 4,530,370 271.28 7.85 80,000 116,330
DSC 9.9 10.1 10.05 10.35 9.9 +200 +2.02% 18,500 2,812,564 168.42 7.97 0 0
DSE 22 22.1 21.95 22.15 21.95 +100 +0.45% 447,100 7,571,460 453.38 29.55 11,600 36,900
FTS 20.4 20.15 20.35 20.4 20 -250 -1.23% 410,000 7,680,087 459.89 17.36 600 92,300
HCM 25.15 24.9 25.25 25.25 24.7 -250 -0.99% 3,072,800 26,890,921 1,610.23 16.96 167,700 657,800
LPS 21.55 21.55 21.65 21.85 21.45 0 0.00% 621,200 - - 23.71 0 300
ORS 13.1 13.1 13.1 13.15 12.75 0 0.00% 2,199,500 8,173,495 489.43 37.22 12,500 110,500
SSI 20.65 20.55 20.65 20.65 20.3 -100 -0.48% 13,947,800 61,676,763 3,693.22 10.01 1,906,250 1,905,860
TCI 9.8 9.7 9.56 9.79 9.4 -100 -1.02% 31,800 1,121,523 67.16 96.04 0 0
TCX 38.6 38.15 38.65 38.75 38 -450 -1.17% 1,850,700 105,845,394 6,338.05 14.06 439,580 579,500
TVB 6 6.2 6.2 6.2 6.2 +200 +3.33% 100 676,553 40.51 32.46 0 0
TVS 14.35 14.35 14.4 14.4 14.1 0 0.00% 74,500 3,510,634 210.22 9.57 2,600 300
VCI 19.8 19.25 19.9 20.1 19.25 -550 -2.78% 8,853,200 22,180,465 1,328.17 10.38 1,018,800 2,594,500
VCK 28.5 28 28.5 28.6 28 -500 -1.75% 1,861,600 68,177,752 4,082.50 10.21 264,900 501,000
VDS 10.7 10.65 10.65 10.8 10.55 -50 -0.47% 301,300 2,896,800 173.46 10.10 10,500 2,700
VIX 12.9 12.65 13.05 13.15 12.65 -250 -1.94% 24,790,400 32,545,775 1,948.85 3.58 817,800 6,061,010
VND 14.7 14.5 14.8 14.9 14.5 -200 -1.36% 7,105,600 22,073,349 1,321.76 10.92 760,200 2,344,600
VPX 23.45 23.2 23.45 23.65 23.2 -250 -1.07% 580,300 43,500,000 2,604.79 10.08 400 135,300
FIT 2.91 3.03 2.91 3.08 2.91 +120 +4.12% 542,300 1,029,997 61.68 25.68 0 0
E1VFVN30 35 35 35 35.1 34.82 0 0.00% 625,000 - - - 508,800 248,820
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - 0 0
FUCVREIT 6.7 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.7 11.55 11.7 11.7 11.5 -150 -1.28% 10,400 - - - 1,100 8,100
FUEFCV50 15.15 15.5 15.15 15.5 15.15 +350 +2.31% 1,300 - - - 0 0
FUEIP100 13.25 13.25 13.24 13.25 13.24 0 0.00% 400 - - - 0 0
FUEKIV30 13.33 13.35 13.33 13.35 13.31 +20 +0.15% 3,500 - - - 3,100 400
FUEKIVFS 17.23 0 0 0.00% - - - - 0 0
FUEKIVND 12.35 12.38 12.39 12.39 12.25 +30 +0.24% 3,100 - - - 3,100 3,100
FUEMAV30 23.99 23.99 23.8 23.99 23.8 0 0.00% 600 - - - 6,330 4,300
FUEMAVND 14.27 14.34 15.07 15.07 14.19 +70 +0.49% 1,100 - - - 500 700
FUEMITEC 10.95 10.95 10.95 10.95 10.95 0 0.00% 900 - - - 0 0
FUEPHVNS 9.78 9.77 9.78 9.78 9.76 -10 -0.10% 419,400 - - - 101,000 0
FUESSV30 24.86 24.56 24.84 24.84 24.45 -300 -1.21% 3,900 - - - 5,300 5,300
FUESSV50 28.99 28.51 28.51 28.61 28.51 -480 -1.66% 2,700 - - - 0 0
FUESSVFL 28.79 28.52 28.8 28.8 28.5 -270 -0.94% 8,100 - - - 900 0
FUETCC50 14.33 14.25 14.8 14.8 14.25 -80 -0.56% 3,700 - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEVFVND 33.76 33.9 33.76 33.9 33.43 +140 +0.41% 76,800 - - - 5,000 500
FUEVN100 25.5 25.54 25.5 25.6 25.26 +40 +0.16% 25,700 - - - 900 15,600
FUEVN50G 11.79 11.97 11.79 11.97 11.4 +180 +1.53% 800 - - - 0 0
BIC 21.1 20.95 21.1 21.1 20.95 -150 -0.71% 11,000 4,233,305 253.49 7.69 0 100
BMI 13.55 13.55 13.6 13.6 13.3 0 0.00% 12,500 2,039,920 122.15 9.22 1,300 1,300
BVH 70.2 71 69.9 71 68.9 +800 +1.14% 988,000 52,704,916 3,155.98 18.58 498,400 148,200
MIG 16 15.55 15.6 15.95 15.55 -450 -2.81% 107,200 3,288,879 196.94 10.01 33,000 2,600
PGI 22.15 22.15 22.15 22.15 22.15 0 0.00% 100 2,456,364 147.09 10.00 0 0
BCE 5.49 5.56 5.56 5.59 5.45 +70 +1.28% 61,800 233,519 13.98 2.17 0 0
C47 8.95 8.88 8.6 8.88 8.6 -70 -0.78% 400 322,719 19.32 6.18 0 0
CII 12.95 12.7 12.95 13 12.55 -250 -1.93% 8,909,100 8,534,213 511.03 64.80 54,700 778,900
CTI 15.5 15.4 15.5 15.6 15.4 -100 -0.65% 152,600 1,067,218 63.91 6.83 0 0
CTR 73 72.7 73 73.3 72.5 -300 -0.41% 152,700 9,313,563 557.70 13.87 42,500 0
DPG 27.2 27.2 27.2 27.35 26.7 0 0.00% 255,600 3,225,569 193.15 8.48 500 15,900
HAS 10.6 9.87 9.87 9.87 9.87 -730 -6.89% 300 76,986 4.61 - 0 0
HTI 18.55 18.6 18.85 18.85 18.55 +50 +0.27% 6,300 464,055 27.79 2.79 0 0
HUB 11.2 11.2 11.2 11.2 11.2 0 0.00% 300 338,720 20.28 5.11 0 0
LCG 6.72 6.71 6.78 6.79 6.71 -10 -0.15% 599,300 1,386,300 83.01 9.82 2,000 0
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
MDG 36.5 36.5 36.5 36.5 36.5 0 0.00% 300 376,855 22.57 8.75 0 0
NHA 6.55 6.7 6.65 6.9 6.64 +150 +2.29% 71,200 477,488 28.59 3.96 0 0
PC1 20.05 20 20.15 20.3 19.95 -50 -0.25% 1,201,900 8,225,707 492.56 8.95 32,200 105,000
PTC 5.89 0 0 0.00% - 189,609 11.35 - 0 0
VCG 14.5 14.35 14.55 14.65 14.35 -150 -1.03% 1,269,800 10,018,829 599.93 2.53 0 0
CCC 6.6 6.6 6.16 6.67 6.16 0 0.00% 5,400 270,963 16.23 6.69 0 0
CDC 19.25 19.4 19.2 19.5 19.2 +150 +0.78% 142,800 2,047,579 122.61 54.80 40,000 0
CIG 7.59 7.8 7.59 7.9 7.59 +210 +2.77% 196,800 398,112 23.84 3.50 0 0
CTD 58.3 57.5 58.4 58.4 57.4 -800 -1.37% 175,100 6,429,835 385.02 12.61 1,700 6,400
DC4 6.5 6.5 6.59 6.59 6.41 0 0.00% 136,300 702,381 42.06 3.20 1,000 0
HU1 6.05 5.63 5.63 5.63 5.63 -420 -6.94% 1,500 140,750 8.43 14.93 0 0
PHC 4.12 4.18 4.13 4.2 4.1 +60 +1.46% 25,700 211,850 12.69 9.57 0 0
SC5 16.65 15.5 15.5 15.5 15.5 -1,150 -6.91% 200 232,244 13.91 5.65 0 0
THG 28.7 28.4 28.5 28.5 28.25 -300 -1.05% 11,500 998,631 59.80 6.00 0 0
TSA 15.6 15.55 15.6 15.6 15.5 -50 -0.32% 6,000 641,049 38.39 22.09 200 0
FCN 10.9 10.85 10.9 10.95 10.6 -50 -0.46% 485,900 1,708,213 102.29 53.98 36,000 11,500
HHV 9.35 9.35 9.31 9.49 9.3 0 0.00% 1,554,100 5,371,686 321.66 7.53 1,150 0
HVH 10.8 10.6 10.75 10.75 10.55 -200 -1.85% 143,700 760,473 45.54 11.01 100 4,400
REE 45.3 45.3 45 45.4 44.95 0 0.00% 332,200 28,239,976 1,691.02 9.70 116,920 141,500
SRF 7.1 7.42 7.1 7.5 6.95 +320 +4.51% 9,600 250,698 15.01 12.55 0 0
BMC 10.95 10.9 11 11 10.9 -50 -0.46% 2,300 135,080 8.09 17.14 0 0
DHA 52.2 54.5 52.8 54.5 52.1 +2,300 +4.41% 65,500 802,298 48.04 7.31 0 400
DHM 6.95 6.94 6.6 6.94 6.6 -10 -0.14% 6,100 239,678 14.35 41.56 0 0
FCM 2.93 2.87 2.91 2.91 2.87 -60 -2.05% 18,800 132,670 7.94 7.86 1,300 7,000
KSB 13.15 12.85 13 13.1 12.85 -300 -2.28% 260,000 1,470,602 88.06 10.94 0 0
NNC 37.75 37.7 37.7 37.75 37.3 -50 -0.13% 19,200 826,384 49.48 6.14 0 0
PVD 19.65 19.7 19.85 20.4 19.65 +50 +0.25% 11,482,600 18,276,521 1,094.40 12.78 546,600 1,805,640
TNT 9.97 9.9 9.9 10.2 9.53 -70 -0.70% 14,800 504,900 30.23 36.94 0 100
DAH 2.23 2.22 2.28 2.28 2.18 -10 -0.45% 24,200 186,924 11.19 - 0 0
DSN 36.8 36.95 36.8 36.95 36.8 +150 +0.41% 2,700 446,467 26.73 6.49 0 0
NVT 7.1 7.1 7.1 7.1 7.1 0 0.00% 900 642,550 38.48 36.60 0 0
TCT 17.85 17.7 17.9 17.9 17.65 -150 -0.84% 1,100 226,348 13.55 8.88 0 0
VNG 5.89 5.89 5.89 5.89 5.89 0 0.00% 100 572,959 34.31 87.91 0 0
SVT 9.01 9.28 9.3 9.3 9.28 +270 +3% 200 160,646 9.62 5.98 0 0
TNH 7.7 7.46 7.7 7.7 7.46 -240 -3.12% 159,200 1,236,323 74.03 - 4,700 59,200
HID 4.95 5.29 5.22 5.29 4.8 +340 +6.87% 2,888,500 406,041 24.31 - 17,300 19,400
TV2 25.75 25.65 25.75 25.85 25.65 -100 -0.39% 61,100 1,732,046 103.72 18.31 700 12,700
ADG 8 8.51 7.9 8.51 7.5 +510 +6.38% 2,200 181,948 10.90 9.68 0 0
BWE 42 42 42 42.1 41.5 0 0.00% 5,400 9,237,003 553.11 11.23 200 1,200
CLW 44.8 0 0 0.00% - 582,400 34.87 - 0 0
TDW 43.75 46.8 46.8 46.8 46.8 +3,050 +6.97% 800 397,800 23.82 6.58 0 0
VSI 18.05 19.25 19.25 19.25 19.25 +1,200 +6.65% 100 254,100 15.22 7.82 0 0
ABR 10.5 10.85 10.85 10.85 10.85 +350 +3.33% 300 217,000 12.99 14.56 0 0
TDM 59 59.9 57.5 60 57.5 +900 +1.53% 26,200 6,654,890 398.50 34.27 0 0
VPL 85.6 84.2 85 85.4 82.8 -1,400 -1.64% 1,118,400 158,081,322 9,465.95 136.25 406,110 263,600
AAN 16.05 16 16.05 16.1 15.95 -50 -0.31% 175,500 1,466,399 87.81 12.90 0 0
ABS 2.88 2.86 2.91 2.91 2.85 -20 -0.69% 34,200 228,800 13.70 - 0 0
AFX 9.8 9.86 9.85 9.9 9.8 +60 +0.61% 112,900 345,100 20.66 7.29 0 0
BKG 1.84 1.78 1.77 1.84 1.77 -60 -3.26% 164,000 127,464 7.63 12.62 0 0
CMV 8.98 0 0 0.00% - 163,040 9.76 - 0 0
CRC 5.16 5.17 5.2 5.2 5.12 +10 +0.19% 84,800 551,639 33.03 5.81 0 500
DGW 46.3 44.7 45.65 46.2 44.6 -1,600 -3.46% 1,486,900 9,984,237 597.86 17.94 390,300 195,800
DXV 3.36 3.16 3.16 3.16 3.16 -200 -5.95% 100 31,284 1.87 38.54 0 0
EVG 4.01 3.98 4 4.05 3.97 -30 -0.75% 244,500 899,527 53.86 10.87 0 15,000
JVC 2.82 2.81 2.8 2.83 2.75 -10 -0.35% 122,800 316,125 18.93 6.33 2,100 0
NO1 3.98 3.99 4.01 4.01 3.72 +10 +0.25% 1,500 98,153 5.88 12.55 0 0
PET 37.9 38.4 37.5 38.5 37.5 +500 +1.32% 336,800 5,942,160 355.82 16.67 0 11,200
PIT 9.73 10.4 9.73 10.4 9.59 +670 +6.89% 51,200 147,786 8.85 - 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 126,188 7.56 9.63 0 0
SVD 5.02 4.77 4.74 5.2 4.74 -250 -4.98% 28,700 131,680 7.89 103.70 0 0
TNI 5.56 5.4 5.55 5.55 5.35 -160 -2.88% 776,100 283,500 16.98 6.48 19,100 20,900
TSC 1.89 1.93 1.89 1.97 1.89 +40 +2.12% 81,100 379,938 22.75 - 0 0
VPG 1.53 1.53 1.53 1.54 1.48 0 0.00% 139,800 135,276 8.10 - 0 0
CTF 21.2 21 21.2 21.2 20.4 -200 -0.94% 317,900 2,008,731 120.28 221.05 2,700 28,000
HAX 8.23 8.24 8.23 8.28 8.22 +10 +0.12% 28,200 885,303 53.01 284.14 0 0
HHS 9.95 9.88 9.9 9.92 9.71 -70 -0.70% 673,900 4,268,021 255.57 1.13 3,000 6,900
HTL 22.3 22.2 22.3 22.3 22.2 -100 -0.45% 1,200 266,400 15.95 10.71 1,000 0
SVC 16.5 0 0 0.00% - 1,538,919 92.15 - 0 0
TCH 11.6 11.3 11.5 11.6 11.25 -300 -2.59% 5,009,100 11,337,435 678.89 43.30 1,200 1,208,200
AST 63.1 62.7 63 63 62.7 -400 -0.63% 5,400 3,385,796 202.74 11.70 1,000 100
BTT 40 0 0 0.00% - 540,000 32.34 - 0 0
DMX 71.5 75 72.1 75.9 72 +3,500 +4.9% 750,300 - - 14.24 397,200 390,900
FRT 129 128 129.5 133.3 128 -1,000 -0.78% 401,800 22,888,327 1,370.56 27.51 120,810 183,750
MWG 71.2 71.5 71 71.6 70.3 +300 +0.42% 2,017,700 105,512,127 6,318.09 14.98 606,690 606,100
PNC 25.9 24.1 24.1 24.1 24.1 -1,800 -6.95% 200 260,264 15.58 127.51 0 0
ST8 2 2 1.99 2 1.98 0 0.00% 38,400 51,442 3.08 - 0 0
ASP 15.5 15.5 15.3 15.95 15.3 0 0.00% 230,200 578,763 34.66 41.44 1,000 0
COM 24.95 0 0 0.00% - 352,310 21.10 - 0 0
PLX 37.35 38.2 37.55 39.5 37.5 +850 +2.28% 11,745,200 48,536,623 2,906.38 25.95 1,583,110 198,400
SFC 17 16 17 17 16 -1,000 -5.88% 700 180,663 10.82 9.11 0 0
YEG 7 6.88 7 7 6.86 -120 -1.71% 158,100 1,411,958 84.55 16.30 1,020 27,100
CMG 22.8 22.8 22.8 23.1 22.8 0 0.00% 72,000 5,309,936 317.96 12.85 8,100 16,020
ELC 13.35 13.5 13.45 13.5 12.9 +150 +1.12% 378,700 1,485,914 88.98 10.42 12,450 8,770
FPT 72.7 73.8 72.8 73.8 71.5 +1,100 +1.51% 7,748,100 126,517,290 7,575.89 14.15 3,667,780 2,055,800
ICT 17 0 0 0.00% - 547,145 32.76 - 0 0
ITD 11.15 11.4 11.4 11.4 11 +250 +2.24% 3,100 352,067 21.08 4.19 0 0
SGT 8.78 8.88 8.66 8.98 8.66 +100 +1.14% 3,200 1,314,268 78.70 3.95 0 0
DBD 47 46.65 46.1 46.65 45.8 -350 -0.74% 11,100 4,407,924 263.95 17.45 500 300
DBT 13 13 13.05 13.05 13 0 0.00% 200 285,574 17.10 21.17 0 0
DCL 38.95 41.65 38.95 41.65 38.95 +2,700 +6.93% 4,214,500 3,042,159 182.17 155.99 0 0
DHG 90.5 90.1 90.5 90.5 90.1 -400 -0.44% 6,200 11,780,221 705.40 14.28 0 0
DMC 57.5 54.5 55.5 55.5 54.5 -3,000 -5.22% 2,700 1,892,647 113.33 11.22 0 0
IMP 37.9 36.6 36.6 37.25 36.6 -1,300 -3.43% 4,900 5,636,728 337.53 18.52 0 100
OPC 20 20 20.1 20.1 20 0 0.00% 1,300 1,498,783 89.75 13.00 0 0
SPM 8.78 0 0 0.00% - 120,901 7.24 - 0 0
TRA 37 36.5 36.7 37 36 -500 -1.35% 11,500 3,025,889 181.19 6.98 0 200
VDP 24 25.65 24 25.65 24 +1,650 +6.88% 2,700 566,439 33.92 8.88 0 0
VMD 13.55 13.6 13.6 13.6 13.6 +50 +0.37% 100 209,988 12.57 4.96 0 0
ADP 23.55 23.7 24 24.8 23.65 +150 +0.64% 5,000 546,044 32.70 7.14 0 0
CSV 20.8 20.75 20.55 20.95 20.55 -50 -0.24% 131,500 2,292,873 137.30 12.19 24,900 10,300
DGC 36.05 35 36.1 36.2 34.85 -1,050 -2.91% 912,600 13,292,244 795.94 4.73 11,300 270,100
LIX 24.6 24.6 24.8 24.8 24.6 0 0.00% 10,800 1,594,080 95.45 8.89 200 0
VFG 43.6 43.6 43.65 45.7 43.6 0 0.00% 3,100 1,818,670 108.90 5.67 100 0
VPS 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 500 207,917 12.45 8.88 0 0
L10 23.9 0 0 0.00% - 233,981 14.01 - 0 0
LM8 14.8 0 0 0.00% - 138,952 8.32 - 0 0
SBG 14 13.95 14.05 14.1 13.85 -50 -0.36% 202,100 836,999 50.12 18.19 9,300 0
VVS 83.6 82 84 84.3 81.2 -1,600 -1.91% 82,600 3,530,100 211.38 5.50 9,300 9,500
SHA 3.9 3.88 3.81 3.88 3.81 -20 -0.51% 3,500 136,260 8.16 8.13 0 0
BRC 11 11.1 10.9 11.1 10.9 +100 +0.91% 200 137,362 8.23 6.61 0 0
CSM 12.65 12.55 12.65 12.65 12.35 -100 -0.79% 16,900 1,300,497 77.87 30.54 0 4,000
DRC 9.9 10 9.85 10.1 9.85 +100 +1.01% 150,500 1,544,293 92.47 13.04 0 0
GVR 30.95 32.1 31.15 32.7 30.9 +1,150 +3.72% 4,363,200 128,400,000 7,688.62 25.68 0 14,800
SRC 35.5 0 0 0.00% - 1,295,101 77.55 - 0 0
LSS 7.9 7.8 7.9 7.9 7.73 -100 -1.27% 17,800 702,207 42.05 5.76 0 0
SBT 23 23 23 23.3 22.8 0 0.00% 1,293,200 21,496,586 1,287.22 27.58 9,409,000 19,200
ANT 18 18 18 18.55 17.55 0 0.00% 13,300 529,350 31.70 3.06 0 0
BHN 28.5 27.8 28.5 28.5 27.8 -700 -2.46% 3,500 6,444,040 385.87 13.79 0 0
DBC 16 15.85 16 16.05 15.85 -150 -0.94% 717,500 6,832,087 409.11 4.05 0 23,700
KDC 51.3 51.2 51.5 51.5 50.6 -100 -0.19% 83,700 14,148,879 847.24 28.40 2,000 18,700
LAF 19 17.9 17.9 17.9 17.9 -1,100 -5.79% 2,200 272,582 16.32 7.15 0 0
MCH 143 145 143.4 145 142.8 +2,000 +1.4% 1,289,200 189,573,718 11,351.72 26.09 838,950 179,400
MCM 26.45 26.45 26.5 26.5 26.45 0 0.00% 8,300 2,909,500 174.22 14.99 0 0
MSN 67.4 67.4 67.4 67.6 66.7 0 0.00% 2,600,100 98,429,249 5,893.97 24.87 870,420 902,600
NAF 48 48 48 48.05 47.8 0 0.00% 464,100 2,936,736 175.85 18.71 30,900 5,200
PAN 18.45 18.55 18.45 18.8 18.25 +100 +0.54% 436,800 4,649,987 278.44 6.05 15,800 154,700
SAB 44.55 44.1 44.65 44.85 44.1 -450 -1.01% 295,100 56,561,001 3,386.89 13.18 18,100 114,200
SMB 40.15 40.5 40.15 40.5 40.15 +350 +0.87% 4,600 1,208,789 72.38 7.90 0 2,700
VCF 296 295.9 295 295.9 286 -100 -0.03% 400 7,864,766 470.94 15.19 100 0
VNM 59.7 59.6 59.8 60.3 59.6 -100 -0.17% 1,737,400 124,561,345 7,458.76 14.80 521,400 403,640
BSR 30.45 30.6 30.95 31.8 30.6 +150 +0.49% 16,487,100 153,223,370 9,175.05 29.42 6,165,430 2,553,460
ACC 4.3 4.34 4.29 4.35 4.27 +40 +0.93% 165,100 455,700 27.29 8.75 0 0
HT1 11.7 11.8 11.9 12.1 11.75 +100 +0.85% 237,300 4,502,761 269.63 16.46 3,500 9,300
AAT 2.09 2.05 2.09 2.09 2.05 -40 -1.91% 46,100 145,179 8.69 6.12 0 0
ADS 7.98 7.92 7.95 7.96 7.9 -60 -0.75% 24,600 605,046 36.23 6.26 0 0
EVE 8.31 8.47 8.6 8.6 8.32 +160 +1.93% 2,900 355,569 21.29 9.07 400 0
GIL 7.61 7.9 7.61 7.92 7.6 +290 +3.81% 201,800 802,610 48.06 24.84 9,600 0
HTG 33.5 34 33.3 34 33.25 +500 +1.49% 8,200 1,468,881 87.96 4.54 0 0
KMR 2.27 2.26 2.28 2.28 2.24 -10 -0.44% 4,100 128,544 7.70 25.68 0 0
MSH 30.1 29.8 30 30.05 29.8 -300 -1.00% 71,100 3,353,126 200.79 5.46 1,100 12,900
STK 7.78 7.69 7.75 7.75 7.45 -90 -1.16% 7,600 1,185,298 70.98 21.54 0 0
TCM 16.4 16.2 16.4 16.4 16.1 -200 -1.22% 432,200 1,905,746 114.12 7.50 0 1,300
TVT 14.6 14.8 14.6 14.8 14.6 +200 +1.37% 500 310,800 18.61 7.96 0 0
C32 15.75 15.6 14.65 15.6 14.65 -150 -0.95% 14,100 468,909 28.08 8.94 0 0
LBM 27.9 27.7 27.2 28 27.2 -200 -0.72% 18,700 1,385,000 82.93 7.80 2,000 0
TLD 8.16 8.17 8.19 8.19 8.1 +10 +0.12% 7,400 635,147 38.03 9.59 0 0
PNJ 37.2 36.75 37.55 37.55 36.5 -450 -1.21% 2,328,600 18,805,782 1,126.09 4.80 168,500 959,610
SBV 6.28 6.23 6.23 6.23 6.23 -50 -0.80% 500 178,739 10.70 - 0 0
TLG 53.5 53 53.6 53.6 52.9 -500 -0.93% 160,600 5,116,002 306.35 13.27 12,700 4,070
YBM 10 0 0 0.00% - 321,745 19.27 - 0 0
CVT 26.65 0 0 0.00% - 977,812 58.55 - 0 0
GMH 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 112,200 6.72 6.30 0 0
RYG 8.45 8.45 8.39 8.45 8.15 0 0.00% 3,100 380,250 22.77 10.18 0 0
TCR 2.1 0 0 0.00% - 21,768 1.30 - 0 0
VGC 39.8 39.7 40 40.2 39.55 -100 -0.25% 227,500 17,799,495 1,065.84 12.68 11,300 14,400
CLC 54 54 54 54 54 0 0.00% 300 1,415,209 84.74 7.77 0 0
DTL 10.9 0 0 0.00% - 660,878 39.57 - 0 0
HMC 10.75 10.5 10.5 10.5 10.5 -250 -2.33% 600 286,650 17.16 9.18 0 0
HPG 21.2 20.95 21.2 21.25 20.95 -250 -1.18% 12,277,500 176,880,107 10,591.62 10.62 1,814,180 3,591,770
HSG 10.15 10.05 10.15 10.15 10.05 -100 -0.99% 1,435,500 8,112,990 485.81 8.84 13,500 45,500
NKG 10.1 9.98 9.92 10.2 9.92 -120 -1.19% 1,466,100 4,913,393 294.22 22.08 14,500 70,700
SHI 14.45 14.45 14.35 14.55 14.35 0 0.00% 265,400 2,455,771 147.05 48.82 2,400 0
SMC 10 9.98 10 10 9.76 -20 -0.20% 28,500 734,596 43.99 4.08 300 3,200
TLH 3.65 3.55 3.64 3.65 3.52 -100 -2.74% 155,100 398,736 23.88 78.89 0 2,100
VCA 6.45 6.45 6.45 6.45 6.45 0 0.00% 100 97,958 5.87 - 0 0
DQC 9.68 9.7 9.4 9.7 9.4 +20 +0.21% 2,800 267,313 16.01 78.86 0 0
RAL 74.9 73.9 74.9 74.9 73.9 -1,000 -1.34% 7,900 1,740,154 104.20 4.82 100 0
GEE 61.7 62.9 62 64.4 62 +1,200 +1.94% 1,660,700 40,287,400 2,412.42 7.05 446,510 55,300
GEX 23 22.95 23.45 23.6 22.85 -50 -0.22% 6,704,300 30,029,418 1,798.17 14.01 804,800 1,579,600
PAC 14.2 14.2 14.15 14.3 14.1 0 0.00% 71,300 1,088,822 65.20 9.35 6,500 0
SAM 6.2 6.2 6.15 6.2 6 0 0.00% 125,500 2,355,758 141.06 24.70 0 0
TYA 16.85 16.8 16.8 16.8 16.8 -50 -0.30% 2,900 102,907 6.16 4.48 2,800 0
VTB 13.1 13.2 12.6 13.2 12.6 +100 +0.76% 700 142,620 8.54 9.15 0 0
DHC 37.1 36 37.35 37.35 35.9 -1,100 -2.96% 477,200 3,824,986 229.04 9.03 19,300 182,800
HAP 7.35 7.3 7.2 7.3 7.1 -50 -0.68% 96,000 809,879 48.50 - 0 3,360
HHP 17.05 17 17.05 17.1 16.75 -50 -0.29% 525,800 1,471,424 88.11 34.07 7,800 47,900
MZG 12.2 12 12.2 12.2 11.9 -200 -1.64% 73,000 1,537,885 92.09 10.86 6,300 6,700
VID 4.45 4.18 4.3 4.35 4.18 -270 -6.07% 8,800 170,695 10.22 380.00 0 1,000
BFC 47.9 48.6 48.5 50.1 47.9 +700 +1.46% 378,300 2,778,364 166.37 9.96 48,400 7,700
DCM 33.8 33.4 33.9 34.25 33.4 -400 -1.18% 3,447,000 17,681,960 1,058.80 10.43 188,300 536,900
DPM 23.05 23 23.15 23.75 22.95 -50 -0.22% 6,232,700 15,638,275 936.42 16.12 605,610 389,100
SFG 10.35 10 10.7 10.7 10 -350 -3.38% 4,600 478,973 28.68 14.95 0 0
AAA 7.44 7.3 7.44 7.49 7.25 -140 -1.88% 2,161,300 2,874,322 172.12 7.56 276,600 13,900
APH 6.97 6.8 6.98 6.98 6.78 -170 -2.44% 491,100 1,658,413 99.31 10.13 0 13,900
BMP 147.6 146.9 145 146.9 143.4 -700 -0.47% 133,700 12,025,372 720.08 9.79 70,350 19,600
DTT 15.8 0 0 0.00% - 128,799 7.71 - 0 0
HCD 6.38 6.35 6.35 6.35 6.26 -30 -0.47% 16,300 293,356 17.57 11.72 0 0
HII 10.95 10.85 10.85 11.25 10.75 -100 -0.91% 691,900 799,244 47.86 15.75 69,200 11,600
NHH 9.88 9.73 9.94 9.94 9.73 -150 -1.52% 11,600 1,099,140 65.82 7.57 0 0
PLP 3.95 3.89 3.95 3.95 3.68 -60 -1.52% 138,600 350,099 20.96 9.46 500 0
TDP 33.9 34.95 33.9 34.95 33.8 +1,050 +3.1% 182,400 3,274,800 196.10 31.92 11,500 1,600
TPC 13.6 13.4 12.65 13.5 12.65 -200 -1.47% 403,600 225,347 13.49 38.40 0 2,200
MCP 27.85 27.9 27.85 27.9 27.8 +50 +0.18% 36,800 554,321 33.19 59.87 0 0
ACG 31 31.8 31 31.8 30.6 +800 +2.58% 1,300 4,795,057 287.13 9.52 100 0
DLG 2.03 2.01 2.03 2.05 2 -20 -0.99% 564,600 601,613 36.02 1.65 500 0
GDT 15.75 15.75 15.75 15.8 15.75 0 0.00% 44,600 388,241 23.25 5.38 25,300 10
GTA 8.64 0 0 0.00% - 84,931 5.09 - 0 0
NHT 11.3 11.2 11.2 11.2 11.2 -100 -0.88% 300 268,841 16.10 5.57 0 0
PTB 29.7 29.45 29.5 29.75 29.45 -250 -0.84% 32,200 2,956,988 177.07 3.96 100 200
SAV 12.35 12.45 12.2 12.45 12.1 +100 +0.81% 1,000 345,244 20.67 33.38 0 0
TTF 1.49 1.45 1.48 1.52 1.43 -40 -2.68% 499,500 570,622 34.17 53.70 20,100 18,500
TMT 10.55 10.45 10.75 10.75 10.45 -100 -0.95% 11,500 385,375 23.08 6.13 0 0
CNG 22.35 22.3 22 22.3 22 -50 -0.22% 1,100 782,714 46.87 14.44 0 0
GAS 91.4 89.4 91.6 93 89.4 -2,000 -2.19% 2,653,700 215,717,708 12,917.23 19.24 556,100 162,900
PGC 14.85 13.9 14.65 14.9 13.9 -950 -6.40% 91,600 838,716 50.22 11.53 0 13,400
PGD 22 22.1 22.85 22.85 22.1 +100 +0.45% 1,500 2,187,841 131.01 14.00 0 0
PMG 6.3 0 0 0.00% - 291,919 17.48 - 0 0
TDG 2.24 2.24 2.27 2.28 2.17 0 0.00% 34,100 54,233 3.25 9.49 0 0
GEG 12.35 12.3 12.4 12.4 12.3 -50 -0.40% 112,200 5,322,413 318.71 7.08 0 0
KHP 9.42 9.37 9.37 9.37 9.37 -50 -0.53% 600 582,688 34.89 9.98 0 0
TBC 31.55 31.55 31.55 31.55 31.55 0 0.00% 300 2,003,425 119.97 10.42 0 0
BTP 7.28 7.15 7.28 7.28 7.15 -130 -1.79% 15,600 432,472 25.90 10.16 0 10,000
CHP 26 26 26.05 26.05 26 0 0.00% 2,200 4,099,110 245.46 9.35 0 0
DRL 42.4 42.35 42.4 42.4 42.35 -50 -0.12% 14,400 402,325 24.09 8.99 0 0
GHC 24.9 24.4 24.1 24.4 24.05 -500 -2.01% 11,500 1,162,965 69.64 7.25 0 0
HNA 22 0 0 0.00% - 5,175,109 309.89 - 0 0
NT2 20.5 20.5 20.5 20.6 20.45 0 0.00% 180,100 5,901,459 353.38 5.35 7,800 60,000
PGV 21.9 21.3 20.75 21.35 20.75 -600 -2.74% 300 23,929,869 1,432.93 6.43 0 0
POW 12.45 12.65 12.5 12.75 12.45 +200 +1.61% 7,388,000 38,808,248 2,323.85 14.52 76,400 316,200
PPC 8.75 8.78 8.77 8.8 8.76 +30 +0.34% 40,700 2,814,983 168.56 17.05 1,200 2,600
S4A 31.5 0 0 0.00% - 1,329,300 79.60 - 0 0
SBA 24.7 24.5 24.7 24.7 24.5 -200 -0.81% 2,200 1,481,962 88.74 8.74 0 0
SHP 31 31.5 31.5 31.5 31.5 +500 +1.61% 200 3,188,000 190.90 11.12 0 0
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 9,100 959,081 57.43 5.97 0 5,300
TMP 53.7 53.2 50 53.2 50 -500 -0.93% 300 3,724,000 222.99 11.73 100 0
TTA 11 11 11 11.1 11 0 0.00% 48,300 1,964,150 117.61 10.53 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
VPD 20.5 21 20.4 21 20.4 +500 +2.44% 4,600 2,238,382 134.03 8.53 0 100
VSH 41.2 41.2 41.1 41.2 41 0 0.00% 4,200 9,733,139 582.82 11.28 0 0
AAM 7.79 7.4 7.79 7.79 7.4 -390 -5.01% 700 77,339 4.63 44.05 0 0
ABT 50.3 50.5 50.2 50.5 50.1 +200 +0.4% 800 594,751 35.61 4.49 0 0
ACL 11 10.95 10.65 11.25 10.65 -50 -0.45% 7,400 549,241 32.89 16.03 0 0
ANV 15.95 15.8 15.9 16.1 15.65 -150 -0.94% 200,200 4,206,841 251.91 4.21 3,500 17,500
CMX 4.62 4.7 4.62 4.7 4.62 +80 +1.73% 25,500 478,925 28.68 7.12 0 0
DAT 7.77 7.41 7.62 7.79 7.41 -360 -4.63% 1,000 512,982 30.72 7.14 0 0
FMC 33.45 33.25 33.3 33.3 33 -200 -0.60% 6,200 2,174,181 130.19 6.24 0 900
IDI 4.72 4.74 4.69 4.81 4.69 +20 +0.42% 130,700 1,294,838 77.54 10.11 0 0
VHC 50.7 50.3 50.7 50.9 50.2 -400 -0.79% 223,100 10,535,494 630.87 7.96 3,200 36,400
DPR 37.75 38.1 37.65 38.75 37.65 +350 +0.93% 299,700 3,310,354 198.22 11.46 44,800 11,600
HRC 33.8 33.3 33.7 33.7 31.45 -500 -1.48% 2,900 1,005,881 60.23 28.63 0 0
PHR 31.4 31.75 31.5 32.5 31.3 +350 +1.11% 326,600 4,302,100 257.61 9.79 0 21,000
TNC 26.75 27.05 28.6 28.6 27.05 +300 +1.12% 200 520,713 31.18 14.21 0 0
TRC 21.55 22.4 21.6 22.6 21.55 +850 +3.94% 445,400 672,000 40.24 2.63 0 0
BAF 32.1 32.1 32.15 32.25 31.8 0 0.00% 1,020,700 11,710,879 701.25 64.33 25,100 66,200
HAG 14 14 14 14 13.8 0 0.00% 805,500 17,743,590 1,062.49 - 0 10,600
HPA 26.85 26.8 26.9 27 26.6 -50 -0.19% 14,000 7,638,000 457.37 4.58 1,200 400
HSL 8.87 8.8 8.9 8.95 8.49 -70 -0.79% 229,100 339,393 20.32 - 1,300 15,400
NSC 64.5 64.5 64.1 64.5 64.1 0 0.00% 600 1,133,556 67.88 5.25 0 0
SSC 21.5 0 0 0.00% - 285,343 17.09 - 0 0
AGG 10.1 9.98 10.1 10.1 9.96 -120 -1.19% 211,700 1,810,172 108.39 4.28 0 6,600
ASM 5.21 5.16 5.21 5.26 5.14 -50 -0.96% 52,400 2,101,122 125.82 51.60 300 14,600
BCM 40 40.4 40 41.4 39.6 +400 +1% 672,500 41,814,000 2,503.83 12.43 18,800 14,900
CCI 17.65 16.8 16.8 16.8 16.8 -850 -4.82% 200 392,921 23.53 6.94 0 0
CCL 3.41 3.41 3.45 3.45 3.35 0 0.00% 29,800 223,486 13.38 7.95 0 0
CKG 5.85 5.75 5.7 5.83 5.7 -100 -1.71% 16,500 930,393 55.71 8.36 0 3,200
CRE 6.28 6.29 6.28 6.3 6.2 +10 +0.16% 146,700 2,916,537 174.64 39.81 900 4,600
D2D 30.3 30.1 30.5 30.6 29.8 -200 -0.66% 55,200 910,818 54.54 4.00 0 2,200
DIG 10 9.99 9.96 10 9.92 -10 -0.10% 1,546,000 7,956,348 476.43 10.11 3,100 20,260
DRH 1.68 1.7 1.75 1.75 1.64 +20 +1.19% 193,400 210,303 12.59 - 0 0
DTA 3.4 3.56 3.56 3.56 3.56 +160 +4.71% 100 69,436 4.16 323.64 0 0
DXG 10.75 10.55 10.6 10.7 10.3 -200 -1.86% 10,689,800 13,378,507 801.11 49.30 280,650 518,590
DXS 5.48 5.35 5.48 5.52 5.34 -130 -2.37% 756,800 3,098,202 185.52 9.08 10,100 0
FDC 22.65 0 0 0.00% - 874,969 52.39 - 0 0
FIR 2.84 2.85 2.85 3.03 2.75 +10 +0.35% 185,600 201,408 12.06 101.79 0 0
GEL 27.35 27.2 27.6 27.7 26.9 -150 -0.55% 1,117,800 24,208,000 1,449.58 44.74 444,300 61,000
HAR 2.49 2.43 2.48 2.48 2.41 -60 -2.41% 33,400 232,512 13.92 13.58 0 0
HDC 11.3 11.3 11.3 11.3 11.15 0 0.00% 762,500 2,595,751 155.43 3.18 3,000 40,800
HDG 15.85 16.05 15.85 16.3 15.85 +200 +1.26% 675,400 6,531,665 391.12 7.71 43,700 17,200
HPX 4.01 3.94 3.99 4 3.94 -70 -1.75% 320,200 1,198,424 71.76 10.15 0 0
HQC 1.94 1.9 1.94 1.94 1.9 -40 -2.06% 1,991,200 1,095,539 65.60 15.57 42,800 23,900
HTN 6.62 6.6 6.7 6.7 6.6 -20 -0.30% 233,600 588,168 35.22 33.17 0 0
IJC 6.9 6.88 6.9 6.95 6.85 -20 -0.29% 717,900 4,331,515 259.37 5.22 11,100 7,700
ITC 8.75 8.7 8.7 8.75 8.6 -50 -0.57% 53,600 834,635 49.98 17.03 0 0
KBC 26.1 26 25.95 26.3 25.65 -100 -0.38% 1,859,800 24,485,624 1,466.21 10.61 21,700 1,148,400
KDH 15.6 15.3 15.6 15.7 15.25 -300 -1.92% 4,287,600 17,169,888 1,028.14 17.59 92,500 1,207,300
KHG 4.6 4.61 4.58 4.61 4.54 +10 +0.22% 1,149,500 2,071,896 124.07 30.13 0 112,100
KOS 32.95 32.95 32.85 32.95 32 0 0.00% 48,500 7,133,060 427.13 374.43 0 23,400
LDG 2.48 2.42 2.48 2.5 2.42 -60 -2.42% 379,500 618,590 37.04 6.69 0 0
LGL 4.75 4.75 4.64 4.86 4.59 0 0.00% 3,900 244,611 14.65 11.96 0 0
LHG 26.65 26.75 26.9 26.9 26.6 +100 +0.38% 68,800 1,337,821 80.11 5.24 4,800 0
NBB 17.1 17.05 17.05 17.1 16.8 -50 -0.29% 20,000 1,713,110 102.58 191.57 0 0
NLG 23.85 23.7 23.85 24 23.5 -150 -0.63% 807,600 11,496,808 688.43 17.39 0 60,000
NTC 129.1 129 130.3 130.3 129 -100 -0.08% 22,400 3,095,997 185.39 9.62 0 0
NTL 12.6 12.5 12.6 12.65 12.4 -100 -0.79% 188,900 1,524,749 91.30 93.98 2,800 62,500
NVL 12 12.25 12 12.25 11.7 +250 +2.08% 13,999,200 29,425,333 1,762.00 14.13 177,000 758,400
OGC 2.15 2.13 2.16 2.17 2.07 -20 -0.93% 96,100 639,000 38.26 9.51 1,800 1,000
PDR 11.6 11.55 11.5 11.55 11.3 -50 -0.43% 2,724,900 11,524,698 690.10 21.63 0 76,200
PTL 1.75 1.74 1.75 1.75 1.68 -10 -0.57% 30,200 174,000 10.42 14.50 0 0
QCG 9.92 10 10 10.1 9.99 +80 +0.81% 72,900 2,751,291 164.75 16.05 0 1,300
SCR 4.12 4.12 4.12 4.16 4.09 0 0.00% 695,500 1,774,052 106.23 23.28 0 0
SGR 9.94 9.94 9.94 9.94 9.8 0 0.00% 75,300 694,557 41.59 8.45 0 200
SIP 47.85 48.4 48.4 48.8 48 +550 +1.15% 41,300 11,718,266 701.69 9.73 100 6,100
SJS 56.8 56.8 56.8 56.8 56 0 0.00% 19,100 16,896,570 1,011.77 46.56 1,500 0
SZC 17.55 17.55 17.7 17.9 17.5 0 0.00% 316,500 3,158,752 189.15 9.95 24,500 100
SZL 28.1 28.55 28.2 28.55 27.15 +450 +1.6% 59,900 809,459 48.47 6.94 0 0
TAL 22.45 22.5 22.3 22.7 22 +50 +0.22% 57,500 11,339,993 679.04 11.60 700 13,900
TDC 6.8 6.8 6.87 6.87 6.8 0 0.00% 9,600 865,150 51.81 3.21 0 0
TDH 3.19 3.15 3.19 3.24 3.08 -40 -1.25% 1,200 354,856 21.25 3.27 0 0
TEG 5.9 5.9 5.98 5.98 5.74 0 0.00% 166,300 712,759 42.68 31.89 0 100
TIP 16.1 16.15 16.1 16.15 16 +50 +0.31% 19,200 1,049,877 62.87 4.86 9,400 0
TIX 38 0 0 0.00% - 1,140,000 68.26 - 0 0
TN1 12.4 12.3 12.4 12.6 12.3 -100 -0.81% 1,800 813,091 48.69 2.77 0 200
UIC 56 0 0 0.00% - 464,800 27.83 - 0 0
VHM 71.4 71 71.2 72 71 -400 -0.56% 7,021,900 583,252,505 34,925.30 6.96 968,930 3,852,060
VIC 241.3 241.2 240.9 243.8 237.6 -100 -0.04% 4,014,000 1,872,239,367 112,110.14 168.44 928,010 1,547,410
VPH 2.9 2.91 2.92 2.92 2.9 +10 +0.34% 18,300 277,491 16.62 - 0 0
VPI 61 62 61.1 62.1 60.8 +1,000 +1.64% 1,869,600 19,843,074 1,188.21 50.78 12,000 201,500
VRC 11.15 10.95 11 11 10.95 -200 -1.79% 34,700 547,500 32.78 912.50 0 0
VRE 25.7 25.5 25.3 26 25.3 -200 -0.78% 2,915,600 57,944,119 3,469.71 8.99 512,400 867,200
合計 8,531,292,176 510,855.82 75,288,580 69,514,640
▼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