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

2026/07/13 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,800.54
-27.80/-1.52%
売買高（相対取引を含む） 849,625,055 株
（前日比 +43.34%）
値上がり銘柄数 54
値下がり銘柄数 287
変わらず銘柄数 86
総銘柄数 427
売買代金（相対取引を含む） 21,803,107 百万VND
（前日比 +28.16%）
前日終値 1828.34 (07/10) 
始値 1829.50
高値  1829.50
安値 1781.45 
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) 56,628,320 67,951,030 -11,322,710
VNX Allshare 2,890.58 -47.40 -1.61% VNSML 1,304.54 -16.44 -1.24% VN50Growth 1,032.06 -17.44 -1.66%
VN30 1,939.84 -30.98 -1.57% VNALL 1,837.07 -30.05 -1.61% VN Diamond 2,316.09 -23.03 -0.98%
VNMID 2,001.95 -31.91 -1.57% VNFIN Lead 2,793.22 -54.99 -1.93% VNMITECH 822.26 -10.38 -1.25%
VN100 1,861.08 -30.86 -1.63% VNFIN Select 2,944.11 -58.37 -1.94% VNDIVIDEND 904.69 -16.31 -1.77%
VNSHINE 824.98 -11.09 -1.33%
産業トレンド
-0.00 -1.47 -0.53 -1.76 -1.31 -1.50
-2.04 -0.94 -1.40 -1.42 -0.72 - -
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（2026/07/13 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 24.05 25.5 25.5 25.5 25.5 +1,450 +6.03% 400 17,528,697 1,082.02 225.66 0 0
GSP 10.95 10.85 11 11 10.75 -100 -0.91% 32,100 732,560 45.22 8.33 0 0
HTV 13.9 13.6 13 13.6 13 -300 -2.16% 200 178,214 11.00 11.23 0 0
MHC 9.45 9.5 9.4 9.5 9.3 +50 +0.53% 7,100 413,024 25.50 2.52 0 1,000
PDV 8.97 8.8 8.96 8.96 8.79 -170 -1.90% 10,400 697,971 43.08 7.01 0 0
PJT 9.6 8.93 9.9 9.9 8.93 -670 -6.98% 500 222,203 13.72 11.94 0 0
PVP 16.8 16.9 17 17.1 16.6 +100 +0.6% 286,800 1,752,571 108.18 9.55 15,700 8,100
PVT 18.9 18.95 19.1 19.15 18.4 +50 +0.26% 2,490,900 9,795,614 604.67 9.13 74,100 818,400
SKG 8.39 8.31 8.38 8.38 8.2 -80 -0.95% 26,700 552,596 34.11 11.53 0 1,300
VIP 10.25 10.15 10.25 10.3 10.1 -100 -0.98% 132,000 694,980 42.90 10.56 0 0
VOS 11.9 11.85 11.9 11.9 11.5 -50 -0.42% 662,200 1,659,000 102.41 5.44 0 80,700
VTO 10.55 10.4 10.5 10.55 10.4 -150 -1.42% 104,900 830,613 51.27 9.09 0 0
ASG 16.8 0 0 0.00% - 1,525,182 94.15 - 0 0
HVN 25.4 25.3 26.1 26.1 25.25 -100 -0.39% 1,637,500 78,720,905 4,859.32 8.58 300,500 8,800
VJC 138 134.4 136.8 137.5 128.4 -3,600 -2.61% 967,500 79,512,563 4,908.18 36.05 55,390 243,370
CLL 30.1 30.1 30.1 30.1 30 0 0.00% 7,200 1,023,400 63.17 10.89 0 0
DVP 71.5 71.4 72 72 71.3 -100 -0.14% 16,400 2,856,000 176.30 8.45 200 0
GMD 75.3 75.3 75.4 77.1 74.2 0 0.00% 1,519,700 32,115,082 1,982.41 19.61 913,500 170,690
HAH 51.5 50.8 52 52 50.2 -700 -1.36% 616,700 9,567,692 590.60 7.44 13,500 125,000
ILB 21.65 21.35 21.7 21.8 21.3 -300 -1.39% 19,600 815,559 50.34 8.09 220 0
NCT 94.9 94.8 94.9 95 94.3 -100 -0.11% 22,900 2,480,511 153.12 7.01 0 10,100
PDN 101.4 100 96.3 100 96.3 -1,400 -1.38% 4,000 5,556,582 343.00 13.61 0 0
QNP 33 32.4 30.9 32.4 30.8 -600 -1.82% 4,700 1,309,282 80.82 9.18 0 0
SCS 48.5 48.4 48.5 49 48.2 -100 -0.21% 210,800 4,940,526 304.97 6.81 14,700 17,400
SFI 28.5 0 0 0.00% - 692,893 42.77 - 0 0
SGN 55.6 55.6 55.2 55.7 54.5 0 0.00% 14,200 1,862,522 114.97 10.53 100 1,600
STG 35.35 37.35 37.35 37.35 37.35 +2,000 +5.66% 100 3,669,763 226.53 12.50 0 0
TCL 30.05 29.95 30.05 30.05 29.9 -100 -0.33% 28,700 903,245 55.76 6.86 0 5,100
TMS 37.65 0 0 0.00% - 6,503,005 401.42 - 0 0
VNL 18.85 18.85 18.85 18.85 18.85 0 0.00% 20,100 266,548 16.45 4.99 0 0
VSC 16.3 15.55 16.1 16.5 15.2 -750 -4.60% 8,294,000 5,821,459 359.35 16.94 1,371,570 230,400
VTP 63.2 61.4 63.2 63.2 61.3 -1,800 -2.85% 361,700 10,562,636 652.01 21.45 800 21,000
TCO 10.9 11.1 10.7 11.4 10.7 +200 +1.83% 339,300 347,659 21.46 9.31 21,200 1,300
VNS 7.97 7.98 7.75 7.98 7.75 +10 +0.13% 400 541,516 33.43 14.12 0 0
ACB 22.55 22.45 22.5 22.65 22.3 -100 -0.44% 15,406,600 130,309,273 8,043.78 7.43 263,300 1,224,300
BID 41 39.95 41 41 39.75 -1,050 -2.56% 6,051,000 290,838,605 17,953.00 10.59 287,560 884,300
CTG 33.7 32.6 33.7 33.7 32.5 -1,100 -3.26% 17,292,700 253,202,395 15,629.78 7.32 1,478,530 5,115,210
EIB 19.75 19.35 19.45 19.7 19.15 -400 -2.03% 9,374,500 36,043,644 2,224.92 31.72 725,800 6,300
EVF 12.75 12.75 12.75 13.05 12.6 0 0.00% 4,118,100 9,697,214 598.59 11.35 111,710 76,000
HDB 27 26.7 26.8 26.85 26 -300 -1.11% 15,616,400 133,640,878 8,249.44 7.45 2,866,350 637,800
KLB 12.8 12.35 12.6 12.75 12.1 -450 -3.52% 691,300 7,142,876 440.92 3.85 33,900 49,100
LPB 53.4 51.6 53.3 54 51.5 -1,800 -3.37% 2,166,000 154,143,756 9,515.05 13.49 87,200 125,200
MBB 24.65 24.45 24.6 24.65 24 -200 -0.81% 16,165,400 196,944,748 12,157.08 7.35 5,073,240 1,717,300
MSB 15.8 16 15.8 16 15.45 +200 +1.27% 10,459,600 49,920,000 3,081.48 8.87 1,497,500 882,000
NAB 13.3 12.95 13.35 13.35 12.6 -350 -2.63% 2,668,600 27,956,749 1,725.73 5.31 85,500 333,800
OCB 11.1 10.85 11.15 11.15 10.65 -250 -2.25% 5,485,600 33,228,235 2,051.13 7.26 244,300 373,800
SHB 13.15 12.6 13.15 13.2 12.6 -550 -4.18% 75,701,800 67,330,668 4,156.21 4.84 2,375,600 2,985,000
SSB 16.25 15.65 16.2 16.25 15.45 -600 -3.69% 2,493,500 53,660,720 3,312.39 8.32 138,700 358,400
STB 70.1 68.5 70.3 70.3 68.5 -1,600 -2.28% 4,346,600 129,137,277 7,971.44 21.75 156,600 418,900
TCB 32.4 32.35 32.25 32.35 31.5 -50 -0.15% 19,906,700 229,239,877 14,150.61 9.06 3,910,300 2,386,790
TPB 15.95 15.55 15.9 15.95 15.35 -400 -2.51% 14,668,100 43,136,429 2,662.74 5.83 173,100 2,399,700
VAB 10.85 10.6 10.85 10.95 10.55 -250 -2.30% 1,133,800 8,653,423 534.16 5.03 21,700 45,400
VCB 60.5 58.9 60.5 60.5 58.8 -1,600 -2.64% 6,789,000 492,149,263 30,379.58 15.28 93,810 1,645,540
VIB 15.95 15.5 15.95 16 15.3 -450 -2.82% 12,072,100 52,762,089 3,256.92 7.24 75,400 3,242,000
VPB 26.7 26.4 26.45 26.45 25.8 -300 -1.12% 21,924,200 209,455,583 12,929.36 8.73 1,882,700 5,735,530
AGR 15.35 14.5 15.1 15.35 14.3 -850 -5.54% 1,486,100 3,310,521 204.35 25.80 11,800 32,800
APG 4.96 4.95 4.94 5.08 4.82 -10 -0.20% 288,700 1,106,929 68.33 206.25 4,200 17,600
BSI 34.45 32.7 33.85 34 32.05 -1,750 -5.08% 1,518,900 8,825,781 544.80 16.25 97,700 68,200
CTS 27.9 26.9 27.4 27.95 26 -1,000 -3.58% 3,506,200 5,721,453 353.18 9.91 100,800 28,900
DSC 13 12.2 12.9 12.9 12.2 -800 -6.15% 192,000 3,397,355 209.71 9.62 600 200
DSE 23.05 22.4 23 23 22.25 -650 -2.82% 713,400 7,674,240 473.72 29.95 8,300 68,100
FTS 26.85 25.75 26.45 26.8 25 -1,100 -4.10% 3,200,400 9,814,503 605.83 22.18 130,800 14,940
HCM 27.8 27.6 27.75 27.75 26.6 -200 -0.72% 8,621,200 29,806,804 1,839.93 18.80 42,900 1,175,600
ORS 13.7 13.6 13.6 13.95 13 -100 -0.73% 9,085,300 8,485,460 523.79 38.64 1,403,000 178,100
SSI 26.55 25.65 26.5 26.5 25.1 -900 -3.39% 35,125,700 64,153,157 3,960.07 12.49 305,670 2,700,160
TCI 10.4 10.35 10 10.5 10 -50 -0.48% 41,600 1,196,677 73.87 102.48 400 8,300
TCX 42.2 41.75 41.9 41.9 40.3 -450 -1.07% 3,073,400 115,833,426 7,150.21 15.39 722,000 750,550
TVB 7.74 7.6 7.72 7.72 7.53 -140 -1.81% 14,100 829,324 51.19 39.79 0 300
TVS 15.5 14.7 15.35 15.35 14.7 -800 -5.16% 538,300 3,361,007 207.47 9.80 10,200 11,900
VCI 24.45 23.7 24.3 24.4 23.1 -750 -3.07% 11,899,600 27,307,897 1,685.67 12.78 202,300 538,400
VCK 32.75 32 32.25 32.55 30.9 -750 -2.29% 4,471,700 77,917,431 4,809.72 11.67 137,800 650,600
VDS 15.3 14.55 15.2 15.4 14.25 -750 -4.90% 3,078,300 3,957,600 244.30 13.80 444,000 130,000
VIX 15.45 14.65 15.45 15.45 14.4 -800 -5.18% 53,290,600 2,759,187 170.32 4.15 513,100 679,650
VND 18 17.5 17.75 17.9 16.9 -500 -2.78% 24,913,000 26,640,248 1,644.46 13.18 1,212,700 1,023,830
VPX 27.3 27.05 27.05 27.1 25.55 -250 -0.92% 2,009,800 50,718,750 3,130.79 11.75 653,200 537,000
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
FIT 3.55 3.53 3.54 3.6 3.39 -20 -0.56% 675,700 1,199,964 74.07 29.92 0 0
E1VFVN30 35.57 34.99 35.3 35.3 34.58 -580 -1.63% 482,900 - - - 124,160 206,930
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 7.15 7.4 7.06 7.4 7.06 +250 +3.5% 600 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.04 12.7 13.04 13.04 12.7 -340 -2.61% 11,700 - - - 0 0
FUEFCV50 15.96 15.99 15.99 16.25 15.99 +30 +0.19% 1,300 - - - 0 0
FUEIP100 13.8 13.46 13.46 13.46 13.46 -340 -2.46% 2,600 - - - 0 0
FUEKIV30 13.84 13.34 13.74 13.74 13.21 -500 -3.61% 8,700 - - - 1,800 1,500
FUEKIVFS 18.17 17.95 18.17 19 17.95 -220 -1.21% 1,400 - - - 1,200 1,300
FUEKIVND 12.9 12.79 12.94 12.94 12.67 -110 -0.85% 10,200 - - - 10,100 10,100
FUEMAV30 24.42 23.95 24.4 24.4 23.62 -470 -1.92% 108,400 - - - 111,000 110,500
FUEMAVND 15.19 14.6 14.76 14.76 14.17 -590 -3.88% 103,900 - - - 71,100 103,900
FUEMITEC 10.99 10.9 11 11 10.9 -90 -0.82% 3,200 - - - 0 0
FUESSV30 24.79 24.63 24.75 24.75 24.24 -160 -0.65% 18,500 - - - 0 15,700
FUESSV50 29.99 29.3 29.99 29.99 29.3 -690 -2.30% 5,900 - - - 200 5,000
FUESSVFL 29.45 28.75 29.39 29.39 28.4 -700 -2.38% 95,200 - - - 2,100 1,700
FUETCC50 14.8 14.63 14.7 14.8 14.38 -170 -1.15% 27,600 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVFVND 35.2 34.91 35.19 35.19 34.5 -290 -0.82% 418,600 - - - 70,900 125,500
FUEVN100 26.2 25.94 26.19 26.19 25.6 -260 -0.99% 96,900 - - - 3,000 38,400
FUEVN50G 12 11.9 12.1 12.2 11.81 -100 -0.83% 7,500 - - - 0 0
BIC 22.85 22.65 22.85 22.85 22.35 -200 -0.88% 58,700 4,576,819 282.52 8.31 300 21,000
BMI 13.9 13.55 13.9 13.9 13.55 -350 -2.52% 233,200 2,039,920 125.92 9.22 700 900
BVH 59 57.5 59.4 59.4 57.5 -1,500 -2.54% 390,600 42,683,559 2,634.79 15.05 130,500 22,440
MIG 17.75 17.75 17.5 17.75 17.4 0 0.00% 244,600 3,754,186 231.74 11.43 167,500 22,700
PGI 17 18.15 17 18.15 17 +1,150 +6.76% 1,200 2,012,777 124.25 8.20 0 0
BCE 7.93 7.38 7.95 7.95 7.38 -550 -6.94% 197,000 309,959 19.13 2.89 0 0
C47 9.65 9.2 9.49 9.65 9.2 -450 -4.66% 84,800 334,349 20.64 6.40 0 800
CII 16.15 16.2 16.1 16.45 16 +50 +0.31% 9,209,000 10,886,162 671.99 82.65 716,100 302,200
CTI 19.85 19.55 19.65 19.85 18.8 -300 -1.51% 564,400 1,231,650 76.03 8.67 2,600 45,600
CTR 74 73.8 74 74 72 -200 -0.27% 325,500 8,441,678 521.09 14.08 100 134,750
DPG 33.8 33 33.8 34.1 32.8 -800 -2.37% 393,600 3,913,374 241.57 10.29 6,500 200
HAS 7.81 0 0 0.00% - 60,918 3.76 - 0 0
HTI 19.1 19 19.4 19.4 18.85 -100 -0.52% 15,600 474,035 29.26 2.85 0 100
HUB 12.75 12.55 12.55 12.55 12.55 -200 -1.57% 3,000 379,548 23.43 5.73 0 0
LCG 8.3 8.19 8.3 8.3 8.16 -110 -1.33% 1,067,700 1,692,071 104.45 11.99 0 18,100
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 37.7 36.5 37.7 38.65 35.1 -1,200 -3.18% 2,200 376,855 23.26 8.75 0 0
NHA 9.97 9.87 10 10 9.67 -100 -1.00% 129,900 639,467 39.47 5.83 800 9,100
PC1 21.25 21.25 21.1 21.25 20.65 0 0.00% 1,816,500 8,739,814 539.49 9.51 300,400 28,800
PTC 6.84 6.38 6.5 6.5 6.38 -460 -6.73% 2,400 205,383 12.68 4.20 0 0
VCG 20.3 19.8 20.3 20.4 19.8 -500 -2.46% 5,669,600 12,800,073 790.13 3.49 48,800 338,400
CCC 7.49 7.48 7.48 7.48 7.48 -10 -0.13% 200 307,091 18.96 7.12 0 0
CDC 18.6 18.9 18 18.9 18 +300 +1.61% 206,200 1,994,807 123.14 53.39 6,600 6,700
CIG 7.38 7.24 7.01 7.32 7.01 -140 -1.90% 22,000 369,529 22.81 3.25 0 0
CTD 68.8 67.6 68.3 68.3 66.8 -1,200 -1.74% 792,900 7,559,250 466.62 14.82 255,600 5,800
DC4 7.11 7.01 7.1 7.1 7 -100 -1.41% 99,500 757,491 46.76 3.45 1,700 1,000
HU1 5.5 5.5 5.51 5.51 5.5 0 0.00% 300 137,500 8.49 14.59 0 0
PHC 4.6 4.57 4.52 4.59 4.43 -30 -0.65% 17,400 231,616 14.30 10.46 0 0
SC5 16.15 0 0 0.00% - 241,984 14.94 - 0 0
THG 33.05 32.5 33.1 33.1 31.95 -550 -1.66% 28,900 1,142,800 70.54 6.86 0 0
TSA 15.35 15.35 15.35 15.35 15.15 0 0.00% 83,800 620,524 38.30 21.80 0 3,500
FCN 11.4 11.2 11.4 11.4 11.1 -200 -1.75% 451,000 1,763,317 108.85 55.72 3,900 54,300
HHV 10.7 10.45 10.65 10.7 10.3 -250 -2.34% 3,939,900 5,717,888 352.96 8.41 145,560 494,580
HVH 10.15 10.1 10.1 10.15 9.46 -50 -0.49% 160,400 7,053,613 435.41 10.49 900 100
REE 47 46.15 47.1 47.1 46.1 -850 -1.81% 643,300 28,746,791 1,774.49 9.88 1,440 2,020
SRF 7.59 7.5 7.68 7.68 7.5 -90 -1.19% 200 253,401 15.64 12.69 0 0
BMC 12.45 12.25 12.5 12.6 12.25 -200 -1.61% 10,200 151,810 9.37 19.26 0 0
DHA 48 45.8 49.5 49.5 45.8 -2,200 -4.58% 32,600 674,225 41.62 6.14 1,600 4,700
DHM 6.4 6.4 6.38 6.44 6.2 0 0.00% 44,500 221,028 13.64 38.32 0 0
FCM 3.3 3.29 3.3 3.3 3.21 -10 -0.30% 21,100 152,086 9.39 9.01 0 0
KSB 14.35 14 14.35 14.35 13.7 -350 -2.44% 814,300 1,602,212 98.90 11.91 0 12,000
NNC 43.5 43.2 43.9 43.9 42 -300 -0.69% 15,900 946,944 58.45 7.04 0 0
PVD 32.5 31.05 32.5 33 31.05 -1,450 -4.46% 4,260,000 17,260,074 1,065.44 20.15 327,350 408,390
TNT 11.05 10.8 11 11 10.3 -250 -2.26% 20,000 550,800 34.00 40.30 0 0
DAH 2.93 2.85 2.91 2.91 2.73 -80 -2.73% 176,500 239,970 14.81 - 0 0
DSN 37.4 37 37.2 37.2 36.9 -400 -1.07% 3,900 447,071 27.60 6.49 0 0
NVT 7.97 7.5 7.5 7.5 7.5 -470 -5.90% 200 678,750 41.90 38.66 0 0
TCT 18.35 18.45 18.35 18.45 18.35 +100 +0.54% 400 235,939 14.56 9.25 0 0
VNG 6.32 6.32 6.32 6.4 5.98 0 0.00% 4,300 614,788 37.95 94.33 0 0
SVT 10.5 10.3 10.3 10.5 10.2 -200 -1.90% 3,000 178,303 11.01 6.64 0 0
TNH 8.32 8.16 8.32 8.32 8.1 -160 -1.92% 102,800 1,352,332 83.48 - 800 2,740
HID 4.07 4.03 4.09 4.09 3.91 -40 -0.98% 252,700 309,328 19.09 56.76 26,500 0
TV2 27.15 26.6 27.1 27.15 26.5 -550 -2.03% 158,000 1,796,196 110.88 18.99 0 26,000
ADG 8.7 8.5 8.68 8.68 8.5 -200 -2.30% 400 181,734 11.22 9.67 0 0
BWE 45.2 45.2 45.1 45.2 44.65 0 0.00% 70,600 9,940,775 613.63 12.09 0 5,800
CLW 47.75 44.5 44.5 44.5 44.5 -3,250 -6.81% 100 578,500 35.71 10.18 0 0
TDW 47.95 47.6 47.65 47.65 47.6 -350 -0.73% 200 404,600 24.98 6.69 0 0
VSI 19.7 20.2 20.2 20.2 20.2 +500 +2.54% 1,300 266,640 16.46 8.20 0 0
ABR 11.3 11.3 11.2 11.3 11.2 0 0.00% 1,400 226,000 13.95 15.17 0 0
TDM 61 60 60 60 60 -1,000 -1.64% 30,300 6,666,000 411.48 34.32 0 25,300
VPL 82.3 82.9 82.3 83.2 80.6 +600 +0.73% 852,500 155,640,636 9,607.45 134.14 31,500 37,500
AAN 15.55 15.6 15.5 15.65 15.5 +50 +0.32% 195,000 1,014,000 62.59 12.58 0 0
ABS 3.02 3.23 3.23 3.23 3.2 +210 +6.95% 1,676,100 258,400 15.95 - 0 0
AFX 10.15 10.15 10.1 10.15 10 0 0.00% 93,800 355,250 21.93 7.51 0 0
BKG 2.31 2.31 2.31 2.33 2.29 0 0.00% 78,100 165,417 10.21 16.38 0 0
CMV 7.98 0 0 0.00% - 144,884 8.94 - 0 0
CRC 6 6 6.02 6.02 5.96 0 0.00% 733,100 640,200 39.52 6.74 400 0
DGW 38.5 38.55 38.55 38.8 38 +50 +0.13% 801,900 8,526,053 526.30 15.47 362,000 151,400
DXV 3.8 0 0 0.00% - 37,620 2.32 - 0 0
EVG 5.15 5.06 5.14 5.3 5.05 -90 -1.75% 230,400 1,089,164 67.23 13.83 2,600 21,900
JVC 3.3 3.25 3.3 3.3 3.18 -50 -1.52% 88,900 365,626 22.57 7.32 200 2,700
NO1 5.08 5.08 5.09 5.09 5 0 0.00% 18,800 121,920 7.53 15.97 0 0
PET 37.3 36.8 37.4 37.4 35.4 -500 -1.34% 371,700 3,927,374 242.43 15.97 0 0
PIT 7.3 7.75 7.65 7.8 7.65 +450 +6.16% 29,900 110,129 6.80 - 0 0
SMA 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 400 152,646 9.42 11.65 0 0
SVD 4.21 4.21 4.21 4.21 4.21 0 0.00% 2,600 116,221 7.17 91.52 0 0
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TNI 5.55 5.92 5.82 5.93 5.4 +370 +6.67% 2,174,500 310,800 19.19 7.11 1,300 0
TSC 2.15 2.12 2.17 2.2 2.12 -30 -1.40% 128,900 417,341 25.76 - 0 0
VPG 2 2.02 1.86 2.09 1.86 +20 +1% 919,800 178,600 11.02 - 26,200 0
CTF 17.05 16.95 17.05 17.05 16.75 -100 -0.59% 328,900 1,621,333 100.08 178.42 0 1,800
HAX 9.45 9.25 9.43 9.45 9.25 -200 -2.12% 138,200 993,817 61.35 318.97 0 3,400
HHS 10.75 10.6 10.8 10.85 10.5 -150 -1.40% 1,064,700 4,579,051 282.66 1.21 56,100 22,800
HTL 21.5 0 0 0.00% - 258,000 15.93 - 0 0
SVC 21.85 20.35 21.2 21.2 20.35 -1,500 -6.86% 3,300 1,898,000 117.16 4.24 0 0
TCH 13.65 13.8 13.6 13.95 13.55 +150 +1.1% 4,268,000 12,587,107 776.98 52.87 639,800 81,500
AST 63.4 63 63.4 63.5 62.7 -400 -0.63% 18,100 2,835,000 175.00 11.76 14,000 800
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 113.9 113.3 113.3 114 112.1 -600 -0.53% 221,000 20,259,746 1,250.60 24.35 7,500 18,330
MWG 76.6 76 76.8 77.3 76 -600 -0.78% 3,721,700 111,600,188 6,888.90 15.92 154,900 34,700
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.96 2.95 2.99 2.99 2.89 -10 -0.34% 75,400 75,877 4.68 - 0 0
ASP 9.16 9.1 9.2 9.25 9 -60 -0.66% 263,200 339,790 20.97 24.33 0 900
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 36 35.55 36.5 36.55 35 -450 -1.25% 1,660,600 45,169,554 2,788.24 24.15 6,300 89,200
SFC 16.85 0 0 0.00% - 190,261 11.74 - 0 0
YEG 8.72 8.27 8.61 8.64 8.15 -450 -5.16% 1,810,300 1,697,223 104.77 19.60 25,200 33,000
CMG 27 26.45 27 27 26.25 -550 -2.04% 255,600 6,160,229 380.26 14.91 14,000 39,280
ELC 16.8 16.65 16.5 16.65 16.4 -150 -0.89% 384,200 1,832,627 113.13 12.85 39,900 31,000
FPT 70.6 70.5 70.3 71.3 70.2 -100 -0.14% 7,738,400 120,097,252 7,413.41 13.52 459,980 1,541,760
ICT 17.4 17.4 17.85 17.9 17.4 0 0.00% 2,000 560,019 34.57 17.61 0 0
ITD 15.2 15.15 14.85 15.2 14.8 -50 -0.33% 7,300 396,518 24.48 5.57 0 0
SGT 13.05 12.8 12.95 12.95 12.5 -250 -1.92% 7,800 1,894,441 116.94 5.69 0 0
DBD 51.3 51.2 50.4 51.2 50.4 -100 -0.19% 6,300 4,837,850 298.63 19.15 800 0
DBT 12.7 12.7 12.65 12.7 12.65 0 0.00% 1,500 278,984 17.22 20.68 0 0
DCL 37.9 37.8 37.8 38 37.75 -100 -0.26% 607,100 2,760,951 170.43 141.57 0 0
DHG 93 92.5 92 92.9 92 -500 -0.54% 9,600 12,094,012 746.54 14.66 0 1,400
DMC 58 58 58 58 57.2 0 0.00% 1,500 2,014,193 124.33 11.94 0 0
IMP 40.6 39.6 40.75 40.75 39.6 -1,000 -2.46% 5,800 6,098,755 376.47 20.04 0 900
OPC 20 19.4 20 20 19.4 -600 -3.00% 700 1,242,587 76.70 12.61 0 0
SPM 8.08 7.53 8.55 8.55 7.53 -550 -6.81% 200 103,688 6.40 - 0 0
TRA 80.2 80.3 81.4 81.5 80.2 +100 +0.12% 26,600 3,328,478 205.46 15.35 0 0
VDP 53 52.9 52.9 52.9 52.9 -100 -0.19% 100 1,168,211 72.11 18.31 0 0
VMD 14.5 0 0 0.00% - 223,884 13.82 - 0 0
ADP 22.9 23 23 23.25 22.8 +100 +0.44% 20,400 529,917 32.71 6.93 0 0
CSV 22.6 22.75 22.8 22.8 22 +150 +0.66% 238,900 2,513,873 155.18 13.37 200 19,400
DGC 46.2 45.3 46.2 46.2 45.3 -900 -1.95% 451,100 17,203,962 1,061.97 6.12 700 2,500
LIX 26.2 26 26.3 26.3 25.85 -200 -0.76% 21,200 1,684,800 104.00 9.40 100 400
VFG 46.6 46.5 46.7 46.7 46.3 -100 -0.21% 15,200 1,939,637 119.73 6.04 100 500
VPS 9.56 9.48 9.48 9.48 9.48 -80 -0.84% 100 231,888 14.31 9.91 0 0
L10 21.4 21.4 21.4 21.4 21.4 0 0.00% 2,500 209,506 12.93 5.56 0 0
LM8 16.5 0 0 0.00% - 154,913 9.56 - 0 0
SBG 11.85 11.75 11.8 12 11.75 -100 -0.84% 95,300 587,500 36.27 15.32 0 2,300
VVS 82.4 76.7 82.5 82.5 76.7 -5,700 -6.92% 370,200 1,650,968 101.91 5.14 32,300 22,500
SHA 3.83 3.89 3.84 3.9 3.83 +60 +1.57% 1,500 136,611 8.43 8.16 0 0
BRC 12.4 12.1 12.45 12.45 12.1 -300 -2.42% 1,100 149,737 9.24 7.20 0 0
CSM 14.35 14.4 14.55 14.55 14.15 +50 +0.35% 537,100 1,492,204 92.11 35.04 2,800 8,700
DRC 11.5 11.25 11.5 11.5 11.2 -250 -2.17% 218,900 1,737,329 107.24 14.67 0 0
GVR 30.6 29.5 30.7 30.9 29.3 -1,100 -3.59% 1,978,500 118,000,000 7,283.95 23.60 405,900 118,500
SRC 42.5 0 0 0.00% - 1,550,473 95.71 - 0 0
LSS 8.23 8.25 8.19 8.25 8.11 +20 +0.24% 39,200 742,719 45.85 6.09 0 0
SBT 21.3 21.25 21.3 21.3 21.1 -50 -0.23% 536,700 19,261,320 1,188.97 25.54 20,100 4,700
ANT 25.95 25.85 26 26 25.5 -100 -0.39% 7,200 620,496 38.30 4.40 0 100
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 200 6,838,100 422.10 14.63 0 0
DBC 17.35 16.9 17.35 17.35 16.85 -450 -2.59% 3,318,600 7,284,686 449.67 4.32 319,400 182,220
KDC 49.9 49.8 49.9 49.9 49.3 -100 -0.20% 73,100 13,761,996 849.51 27.62 1,850 8,530
LAF 20.55 20.55 20.55 20.55 20.55 0 0.00% 800 312,936 19.32 8.21 0 0
MCH 136 134 136.8 136.8 133.1 -2,000 -1.47% 95,300 175,192,263 10,814.34 24.11 3,100 11,300
MCM 28.65 28.5 28.7 28.7 28.2 -150 -0.52% 31,700 3,135,000 193.52 16.15 500 1,700
MSN 68.8 67.9 68.3 68.5 66.7 -900 -1.31% 5,488,400 99,159,436 6,120.95 25.06 1,059,900 1,252,220
NAF 48.75 48.65 48.8 48.8 48.45 -100 -0.21% 207,200 2,976,504 183.73 18.96 8,400 44,200
PAN 22.15 21.75 21.75 22.15 21.4 -400 -1.81% 479,200 5,452,141 336.55 7.09 7,000 33,580
SAB 47.15 46.15 47.15 47.2 45.9 -1,000 -2.12% 900,100 59,190,253 3,653.72 13.79 127,900 112,500
SMB 38.7 38.8 39.9 40 38.7 +100 +0.26% 12,300 1,158,050 71.48 7.57 0 0
VCF 297.4 293.5 297.6 297.6 293.5 -3,900 -1.31% 800 7,800,976 481.54 15.07 0 0
VNM 56.6 55.4 56.6 56.6 55.3 -1,200 -2.12% 1,951,400 115,783,532 7,147.13 13.75 333,580 252,440
BSR 25.5 25.75 26.2 26.55 25.45 +250 +0.98% 8,511,100 128,937,967 7,959.13 24.76 483,900 719,250
ACC 10.7 9.96 10.25 10.5 9.96 -740 -6.92% 128,400 1,045,800 64.56 20.08 0 0
HT1 13.1 12.65 13.25 13.25 12.5 -450 -3.44% 479,900 4,827,112 297.97 17.64 24,400 17,400
AAT 2.73 2.7 2.74 2.74 2.66 -30 -1.10% 14,400 191,212 11.80 8.06 0 0
ADS 7.89 7.7 7.81 7.99 7.5 -190 -2.41% 170,900 588,239 36.31 6.08 1,000 0
EVE 8.95 8.88 8.94 8.94 8.65 -70 -0.78% 4,800 372,780 23.01 9.51 1,600 0
GIL 10.65 9.91 9.91 9.91 9.91 -740 -6.95% 118,900 1,006,819 62.15 31.16 500 0
HTG 42 42 42.2 42.2 42 0 0.00% 3,100 1,512,114 93.34 5.61 0 0
KMR 2.51 2.47 2.5 2.5 2.44 -40 -1.59% 6,300 140,488 8.67 28.07 0 0
MSH 31.9 31.75 31.95 31.95 31.6 -150 -0.47% 106,600 3,572,542 220.53 5.82 100 3,200
STK 9.05 9 9.05 9.28 9 -50 -0.55% 5,400 1,261,108 77.85 25.21 0 800
TCM 20.05 20.05 20 20.05 19.5 0 0.00% 1,111,600 2,358,654 145.60 9.28 1,000 20,300
TVT 15.5 0 0 0.00% - 325,500 20.09 - 0 0
C32 17.1 18.05 17.1 18.05 17.1 +950 +5.56% 45,700 542,552 33.49 10.34 1,000 2,300
LBM 29.2 28.95 28.6 29.15 28.5 -250 -0.86% 8,800 1,447,500 89.35 8.15 200 0
TLD 8.48 8.44 8.48 8.48 8.41 -40 -0.47% 1,338,000 656,137 40.50 9.91 0 38,500
PNJ 46.6 43.85 45.9 46.5 43.75 -2,750 -5.90% 6,681,400 22,439,008 1,385.12 5.73 1,728,640 2,777,190
SBV 6.3 6.4 6.28 6.5 6.2 +100 +1.59% 1,000 183,616 11.33 - 0 0
TLG 48.7 49.05 49.35 49.35 48.55 +350 +0.72% 32,600 4,734,715 292.27 12.28 0 3,200
YBM 9.9 9.75 9.75 9.75 9.75 -150 -1.52% 1,000 313,702 19.36 6.09 0 0
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
GMH 7.3 7.12 7.13 7.13 7.12 -180 -2.47% 300 117,480 7.25 6.59 0 0
RYG 9.25 9.25 9.25 9.25 9.25 0 0.00% 1,200 416,250 25.69 11.14 0 0
TCR 2.39 2.23 2.35 2.35 2.23 -160 -6.69% 5,000 23,115 1.43 50.68 0 0
VGC 42 41.8 41.55 42 40.55 -200 -0.48% 312,500 18,741,030 1,156.85 13.35 700 88,400
CLC 52 0 0 0.00% - 1,362,794 84.12 - 0 0
DTL 10.1 9.95 10.1 10.1 9.95 -150 -1.49% 1,200 603,278 37.24 - 0 0
HMC 10.9 10.9 10.9 10.9 10.9 0 0.00% 3,300 297,570 18.37 9.53 0 0
HPG 22.95 22.4 22.95 22.95 22.35 -550 -2.40% 32,309,000 171,930,435 10,612.99 11.35 402,240 5,243,570
HSG 11.35 11.25 11.4 11.45 11.2 -100 -0.88% 3,543,600 9,081,705 560.60 9.89 405,100 103,000
NKG 11.95 11.7 11.9 11.9 11.55 -250 -2.09% 1,968,500 5,760,190 355.57 25.88 20,000 108,100
SHI 14.1 14.1 14.8 14.8 14.1 0 0.00% 114,400 2,396,289 147.92 47.64 0 2,000
SMC 10.3 10.05 10.3 10.3 10.05 -250 -2.43% 299,600 739,749 45.66 4.11 0 21,000
TLH 4.36 4.3 4.36 4.36 4.1 -60 -1.38% 142,900 482,976 29.81 95.56 0 600
VCA 6.44 0 0 0.00% - 97,806 6.04 - 0 0
DQC 10.2 9.91 10 10 9.8 -290 -2.84% 10,700 273,100 16.86 80.57 0 0
RAL 83 82 82.2 82.2 81.6 -1,000 -1.20% 5,300 1,930,888 119.19 5.35 0 0
GEE 80.1 80.4 80.3 81.5 79.1 +300 +0.37% 1,081,300 51,496,137 3,178.77 9.01 188,710 40,300
GEX 26.6 26 26.5 26.8 25.2 -600 -2.26% 13,036,300 34,020,255 2,100.02 15.87 2,755,670 1,021,000
PAC 17.85 17.8 18 18 17.3 -50 -0.28% 126,200 1,364,862 84.25 11.72 2,400 26,100
SAM 5.95 5.9 5.95 5.95 5.86 -50 -0.84% 16,900 2,241,770 138.38 23.51 0 0
TYA 16.75 16.45 16.6 16.7 16.45 -300 -1.79% 800 100,763 6.22 4.39 400 0
VTB 12.5 12.5 12.55 12.55 12.5 0 0.00% 3,700 135,057 8.34 8.66 0 0
DHC 32.05 31.9 32.05 32.2 31.65 -150 -0.47% 208,800 3,389,363 209.22 8.00 11,400 31,600
HAP 7.11 7.26 7.11 7.29 6.9 +150 +2.11% 169,500 805,441 49.72 - 2,000 0
HHP 14.5 14.45 14.5 14.65 13.95 -50 -0.34% 506,400 1,250,710 77.20 28.96 24,200 22,800
MZG 12.8 12.6 12.8 12.8 12.5 -200 -1.56% 559,900 1,467,983 90.62 11.40 0 0
VID 4.7 5 4.65 5 4.65 +300 +6.38% 1,800 204,180 12.60 454.55 0 0
BFC 56 55.5 55.9 55.9 53.6 -500 -0.89% 134,700 3,172,824 195.85 11.38 8,800 21,700
DCM 32.8 32.55 32.95 33 31.95 -250 -0.76% 2,266,900 17,231,970 1,063.70 10.16 2,900 332,400
DPM 23.4 23.4 23.7 23.7 22.7 0 0.00% 3,551,200 15,910,245 982.11 16.40 258,000 643,800
SFG 10.7 0 0 0.00% - 512,501 31.64 - 0 0
AAA 7.25 7.23 7.25 7.29 7.1 -20 -0.28% 1,275,000 2,846,760 175.73 7.48 25,700 203,100
APH 5.49 5.56 5.49 5.56 5.44 +70 +1.28% 183,400 1,355,997 83.70 8.29 0 1,000
BMP 146.1 148.6 146.2 153.6 145.5 +2,500 +1.71% 178,600 12,164,535 750.90 9.90 94,200 15,810
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
HCD 6.69 6.62 6.62 6.62 6.6 -70 -1.05% 9,200 305,830 18.88 12.21 0 0
HII 5.74 5.61 5.74 5.78 5.61 -130 -2.26% 88,400 413,250 25.51 8.14 0 2,800
NHH 10.1 10 9.94 10.15 9.9 -100 -0.99% 37,400 1,129,640 69.73 7.78 0 100
PLP 4.1 4.1 4.04 4.2 4.03 0 0.00% 13,200 368,999 22.78 9.98 0 0
TDP 28.5 29 29 29 28.45 +500 +1.75% 172,600 2,717,288 167.73 26.48 2,300 3,600
TPC 11.05 10.4 10.4 10.4 10.3 -650 -5.88% 1,100 174,896 10.80 29.80 0 0
MCP 27.5 27.2 27.5 27.5 27 -300 -1.09% 22,800 540,414 33.36 58.37 0 0
ACG 33.3 32.4 32.85 32.85 32.4 -900 -2.70% 1,700 4,885,529 301.58 9.69 100 0
DLG 2.52 2.45 2.51 2.52 2.43 -70 -2.78% 935,800 733,309 45.27 2.01 19,400 3,300
GDT 16.8 16.5 16.75 16.75 16.5 -300 -1.79% 7,700 406,728 25.11 5.64 0 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.55 11.45 11.6 11.6 11.45 -100 -0.87% 6,200 274,842 16.97 5.70 0 400
PTB 36.5 36.25 36.5 36.9 35.9 -250 -0.68% 27,400 3,639,756 224.68 4.88 0 2,500
SAV 13.2 13.2 12.8 13.2 12.4 0 0.00% 1,300 343,642 21.21 35.39 0 0
TTF 2.03 2 2.05 2.05 1.98 -30 -1.48% 516,400 787,065 48.58 74.07 0 11,900
TMT 11.1 11.15 11.15 11.15 11.15 +50 +0.45% 100 411,189 25.38 6.54 0 0
CNG 21.4 21.25 21.25 21.25 21.25 -150 -0.70% 900 745,860 46.04 13.76 0 0
GAS 75.2 75.4 76.5 77.5 74.5 +200 +0.27% 909,400 181,936,412 11,230.64 16.23 82,100 61,780
PGC 12.2 12 12.25 12.25 11.9 -200 -1.64% 41,500 724,071 44.70 9.95 2,000 0
PGD 21.5 21.7 21.55 21.7 21.55 +200 +0.93% 1,700 2,148,242 132.61 13.74 0 0
PMG 6.5 6.5 6.95 6.95 6.06 0 0.00% 700 301,186 18.59 14.57 0 0
TDG 2.38 2.34 2.38 2.41 2.34 -40 -1.68% 51,700 56,654 3.50 9.92 0 0
GEG 13.2 13 13.2 13.3 12.9 -200 -1.52% 381,800 5,625,315 347.24 7.48 0 44,300
KHP 10.1 10.1 9.9 10.1 9.9 0 0.00% 5,000 609,805 37.64 10.76 0 1,000
TBC 32.2 32 33 33 32 -200 -0.62% 1,900 2,032,000 125.43 10.57 0 0
BTP 8.2 8.17 8.1 8.2 8.1 -30 -0.37% 2,700 494,167 30.50 11.61 0 0
CHP 27.8 27.75 27.8 27.8 27.7 -50 -0.18% 6,400 4,375,012 270.06 9.98 0 0
DRL 43.9 43.8 43.85 43.9 43.7 -100 -0.23% 7,600 416,100 25.69 9.30 0 0
GHC 25.7 25.8 25.7 25.8 25.5 +100 +0.39% 11,000 1,229,693 75.91 7.66 0 0
HNA 21.55 21.55 21.55 21.55 21.55 0 0.00% 800 5,069,254 312.92 10.65 0 0
NT2 21.8 21.3 21.8 21.8 21.15 -500 -2.29% 417,800 6,131,759 378.50 5.56 1,100 72,100
PGV 23.4 23.4 24.4 24.4 23.05 0 0.00% 3,200 26,289,152 1,622.79 7.07 0 300
POW 14.1 13.8 14.15 14.15 13.65 -300 -2.13% 13,253,100 42,336,270 2,613.35 15.84 1,057,500 309,900
PPC 9.24 9.16 9.23 9.25 9.15 -80 -0.87% 177,400 2,936,816 181.28 17.79 500 10,700
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SBA 26.3 25.7 26 26 25.7 -600 -2.28% 11,500 1,554,548 95.96 9.17 0 0
SHP 32.9 32.85 32.85 32.85 32.5 -50 -0.15% 2,700 3,324,629 205.22 11.60 0 0
SJD 14 14 14 14.05 13.9 0 0.00% 100,200 965,981 59.63 6.01 0 7,600
TMP 46.5 45.15 46.5 46.5 44.5 -1,350 -2.90% 1,000 3,160,500 195.09 9.96 0 0
TTA 11.5 11.5 11.5 11.7 11.2 0 0.00% 283,400 2,053,430 126.75 11.00 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 21.15 21.5 21.4 21.5 21.4 +350 +1.65% 400 2,291,677 141.46 8.73 0 0
VSH 42.5 42.5 42.5 42.5 42.25 0 0.00% 12,100 10,040,253 619.77 11.64 1,000 200
AAM 6.79 6.6 6.79 6.79 6.6 -190 -2.80% 900 68,978 4.26 39.29 0 0
ABT 51.4 51.2 51.6 51.6 51.2 -200 -0.39% 3,000 602,996 37.22 4.55 0 0
ACL 12.7 11.95 12.1 12.1 11.95 -750 -5.91% 1,000 599,400 37.00 17.50 0 0
ANV 19.6 18.85 19.6 19.6 18.6 -750 -3.83% 779,400 5,018,921 309.81 5.02 19,700 43,900
CMX 5.49 5.28 5.41 5.48 5.28 -210 -3.83% 119,800 538,027 33.21 8.00 0 0
DAT 8.1 0 0 0.00% - 560,750 34.61 - 0 0
FMC 34.3 34.55 34.3 34.8 34 +250 +0.73% 9,800 2,259,186 139.46 6.48 1,400 2,900
IDI 5.45 5.33 5.45 5.47 5.11 -120 -2.20% 282,500 1,456,010 89.88 11.36 2,100 11,700
VHC 57.5 57 56.7 57.7 56.4 -500 -0.87% 429,700 11,938,830 736.96 9.02 15,900 13,600
DPR 38.45 37.75 38.45 38.45 37.6 -700 -1.82% 214,100 3,279,944 202.47 11.35 0 25,500
HRC 38.1 36.1 36.1 36.1 36.1 -2,000 -5.25% 1,200 1,090,459 67.31 31.04 0 0
PHR 63.2 61.6 63.2 63.2 61.3 -1,600 -2.53% 211,700 8,346,751 515.23 18.99 8,700 24,100
TNC 30 32 32.1 32.1 32 +2,000 +6.67% 2,000 616,000 38.02 16.82 0 1,900
TRC 81.5 78.9 81 81 78.6 -2,600 -3.19% 50,200 2,367,000 146.11 9.26 0 1,800
BAF 30.05 29.8 29.85 29.85 29.6 -250 -0.83% 881,500 10,871,782 671.10 59.72 8,400 104,100
HAG 14.65 14.65 14.65 14.65 14.4 0 0.00% 1,851,500 18,567,399 1,146.14 - 3,000 3,770
HPA 33.4 32.5 33.4 33.45 32.5 -900 -2.69% 36,300 9,262,500 571.76 5.56 0 11,900
HSL 9.95 10.2 10.3 10.5 9.4 +250 +2.51% 503,900 393,387 24.28 - 21,500 35,500
NSC 72 0 0 0.00% - 1,265,365 78.11 - 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
AGG 11.5 11.5 11.45 11.5 11.35 0 0.00% 96,500 1,869,073 115.37 4.93 0 1,300
ASM 6.17 6.14 6.1 6.24 6.1 -30 -0.49% 690,300 2,500,172 154.33 61.40 0 59,800
BCM 48.7 46 48.4 48.7 46 -2,700 -5.54% 687,200 47,610,000 2,938.89 14.16 7,300 4,300
CCI 18.9 0 0 0.00% - 442,036 27.29 - 0 0
CCL 4.18 4.12 4.18 4.18 4.1 -60 -1.44% 24,400 245,475 15.15 9.60 0 0
CKG 6.35 6.63 6.77 6.78 6.51 +280 +4.41% 45,800 1,072,784 66.22 9.64 0 600
CRE 6.85 6.72 6.81 6.9 6.71 -130 -1.90% 155,600 3,115,919 192.34 42.53 400 1,800
D2D 30.05 28.95 30 30.2 28.95 -1,100 -3.66% 64,000 876,020 54.08 3.85 1,600 500
DIG 12.3 12.65 12.25 12.8 12.2 +350 +2.85% 12,305,100 10,074,855 621.90 12.80 1,300,000 272,400
DRH 1.84 1.75 1.79 1.8 1.75 -90 -4.89% 128,800 216,489 13.36 - 0 0
DTA 3.58 3.55 3.38 3.57 3.36 -30 -0.84% 900 64,112 3.96 322.73 0 0
DXG 12.05 12.1 12 12.3 11.95 +50 +0.41% 9,066,800 15,344,070 947.16 56.54 1,390,360 78,620
DXS 7.03 7.01 7.03 7.1 6.91 -20 -0.28% 1,206,300 4,059,513 250.59 11.90 99,000 25,400
FDC 22.55 0 0 0.00% - 871,106 53.77 - 0 0
FIR 5.03 4.95 5 5.03 4.95 -80 -1.59% 25,900 349,815 21.59 176.79 0 6,300
GEL 29.1 28.45 29.1 29.35 28 -650 -2.23% 1,525,900 25,320,500 1,562.99 46.79 127,400 11,900
HAR 3.2 3.19 3.2 3.27 3.18 -10 -0.31% 31,700 305,232 18.84 17.82 200 0
HDC 14.65 14.35 14.5 14.6 14.2 -300 -2.05% 1,146,400 3,296,374 203.48 4.03 67,500 30,400
HDG 18.9 18.9 18.9 19.2 18.7 0 0.00% 1,767,200 7,691,494 474.78 9.08 52,500 99,030
HPX 4.48 4.3 4.46 4.46 4.28 -180 -4.02% 875,800 1,307,925 80.74 11.08 100 13,900
HQC 2.49 2.45 2.5 2.5 2.42 -40 -1.61% 1,637,200 1,412,668 87.20 20.08 100 0
HTN 7 6.85 6.91 6.99 6.85 -150 -2.14% 92,200 610,447 37.68 34.42 900 4,000
IJC 8.55 8.15 8.54 8.54 8 -400 -4.68% 2,406,200 5,131,082 316.73 6.18 103,000 23,000
ITC 11.45 11.4 11.45 11.45 11.1 -50 -0.44% 57,300 1,093,660 67.51 22.31 0 0
KBC 28.6 28.25 28.6 28.6 27.7 -350 -1.22% 1,668,800 26,604,572 1,642.26 11.53 80,430 140,800
KDH 20.3 19.8 20.2 20.2 19.75 -500 -2.46% 6,149,800 22,219,855 1,371.60 22.76 1,466,000 1,607,600
KHG 5.09 4.98 5.09 5.09 4.92 -110 -2.16% 4,037,600 2,238,187 138.16 32.55 38,900 554,000
KOS 38.05 38.05 38 38.05 37.5 0 0.00% 23,800 8,237,115 508.46 432.39 0 10,300
LDG 3.03 2.89 3.03 3.03 2.82 -140 -4.62% 1,511,200 738,730 45.60 7.98 3,200 65,100
LGL 5.18 5.19 5.23 5.23 5 +10 +0.19% 21,000 267,270 16.50 13.07 0 0
LHG 28.9 28.8 29.15 29.15 28.5 -100 -0.35% 84,500 1,440,346 88.91 5.64 400 200
NBB 17.25 17.25 17 17.25 16.9 0 0.00% 66,600 1,727,756 106.65 193.82 0 0
NLG 25 25.35 24.95 25.5 24.8 +350 +1.4% 1,766,500 12,297,219 759.09 18.60 309,800 69,600
NTC 130.3 129.2 130 130.4 129.2 -1,100 -0.84% 22,900 3,100,797 191.41 9.63 0 0
NTL 15 14.95 15 15 14.2 -50 -0.33% 402,900 1,823,600 112.57 112.41 800 1,600
NVL 12.35 12.15 12.35 12.6 12.05 -200 -1.62% 10,857,700 29,185,126 1,801.55 14.01 1,885,890 1,449,330
OGC 2.75 2.64 2.76 2.76 2.62 -110 -4.00% 566,000 792,000 48.89 11.79 6,400 22,200
PDR 14.05 13.8 14 14.05 13.55 -250 -1.78% 9,528,800 13,769,769 849.99 25.84 988,400 613,700
PTL 2.01 2 2.02 2.02 1.93 -10 -0.50% 64,900 200,000 12.35 16.67 0 0
QCG 11.65 11.35 11.6 11.65 11.35 -300 -2.58% 203,800 3,122,716 192.76 18.22 13,500 12,700
SCR 5.26 5.15 5.38 5.48 5.15 -110 -2.09% 2,885,300 2,217,564 136.89 29.10 118,900 121,800
SGR 13.2 12.95 13.05 13.05 12.65 -250 -1.89% 76,900 904,881 55.86 11.00 0 4,600
SIP 49.6 49.25 49.6 49.65 49.1 -350 -0.71% 92,800 11,924,062 736.05 9.91 50 9,200
SJS 47.8 47.8 47 47.8 45.3 0 0.00% 20,200 14,219,297 877.73 39.18 500 300
SZC 21 20.55 20.8 20.9 20.2 -450 -2.14% 374,700 3,698,709 228.32 11.65 8,200 17,300
SZL 47.05 47.6 48.5 48.5 46.65 +550 +1.17% 20,100 1,328,161 81.99 11.56 0 0
TAL 23.2 21.8 23.45 23.45 21.8 -1,400 -6.03% 282,600 10,987,194 678.22 11.24 12,400 28,240
TDC 9 8.37 9.1 9.1 8.37 -630 -7.00% 704,700 1,064,898 65.73 3.95 0 800
TDH 3.64 3.5 3.55 3.63 3.5 -140 -3.85% 42,800 394,285 24.34 3.63 0 3,900
TEG 5.9 5.8 5.9 5.9 5.65 -100 -1.69% 11,500 700,678 43.25 31.35 0 0
TIP 17.8 17.65 17.8 17.8 17.65 -150 -0.84% 114,200 1,147,389 70.83 5.31 0 0
TIX 41 40 40 40 40 -1,000 -2.44% 500 1,200,000 74.07 12.13 0 0
TN1 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 865,375 53.42 3.24 0 0
UIC 58 55.1 55.5 56.2 55.1 -2,900 -5.00% 1,400 457,330 28.23 4.51 0 1,400
VHM 147 143 147 147 139.2 -4,000 -2.72% 6,075,800 587,359,917 36,256.78 14.02 1,672,110 757,110
VIC 223 221.5 223.6 223.6 218.1 -1,500 -0.67% 3,795,000 1,719,324,294 106,131.13 154.68 853,350 630,960
VPH 3.53 3.52 3.45 3.52 3.45 -10 -0.28% 1,300 335,659 20.72 - 0 0
VPI 62.4 61.1 62.4 62.4 60.2 -1,300 -2.08% 862,500 19,555,029 1,207.10 50.04 151,300 31,300
VRC 12.7 12.65 12 12.8 11.9 -50 -0.39% 537,200 632,500 39.04 1,054.17 100 0
VRE 26.35 25.9 26.4 26.45 25.45 -450 -1.71% 5,706,000 58,853,047 3,632.90 9.13 1,101,800 1,029,300
VBB - - - - - - - - - - - - - - - - -
合計 8,433,918,690 520,612.26 56,628,320 67,951,030
▼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