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

2026/09/10 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 1,829.23
+2.11/+0.12%
売買高（相対取引を含む） 484,570,078 株
（前日比 -14.51%）
値上がり銘柄数 143
値下がり銘柄数 166
変わらず銘柄数 120
総銘柄数 429
売買代金（相対取引を含む） 13,565,930 百万VND
（前日比 -6.81%）
前日終値 1827.12 (09/09) 
始値 1836.98
高値  1848.17
安値 1822.63 
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) 43,099,610 40,305,100 2,794,510
VNX Allshare 2,903.20 +9.87 +0.34% VNSML 1,239.26 -1.39 -0.11% VN50Growth 1,042.63 +4.47 +0.43%
VN30 1,976.82 +9.18 +0.47% VNALL 1,848.19 +5.96 +0.32% VN Diamond 2,288.57 +14.45 +0.64%
VNMID 1,918.00 +3.91 +0.2% VNFIN Lead 2,818.79 +9.04 +0.32% VNMITECH 795.47 +3.34 +0.42%
VN100 1,876.33 +6.49 +0.35% VNFIN Select 2,936.04 +7.46 +0.25% VNDIVIDEND 912.13 +7.46 +0.82%
VNSHINE 836.98 +4.67 +0.56%
産業トレンド
+3.62 +0.29 +0.07 +0.03 +0.15 -0.28
+0.92 -0.10 +0.03 +0.24 -0.12 +0.33
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（2026/09/10 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 22.75 23.3 22 23.3 22 +550 +2.42% 800 16,016,417 947.72 206.19 0 0
FUEPHVNS 9.68 10.03 9.99 11.61 9.99 +350 +3.62% 21,500 - - - 7,700 0 -
GSP 9.8 9.87 9.8 9.9 9.8 +70 +0.71% 48,800 733,029 43.37 7.58 0 0
HTV 12 12.7 11.55 12.7 11.5 +700 +5.83% 3,200 166,421 9.85 10.49 0 0
MHC 7.84 7.7 7.31 7.7 7.31 -140 -1.79% 10,700 351,495 20.80 2.04 0 400
PDV 8.32 8.3 8.33 8.48 8.3 -20 -0.24% 10,700 658,314 38.95 6.61 0 0
PJT 9.19 0 0 0.00% - 228,673 13.53 - 0 0
PVP 19 19.1 19.1 19.85 18.85 +100 +0.53% 1,748,800 1,980,717 117.20 10.79 123,000 59,200
PVT 21 21.75 21.15 22.2 21.15 +750 +3.57% 11,677,700 11,242,987 665.27 10.48 1,896,600 832,620
SKG 7.6 7.59 7.6 7.61 7.55 -10 -0.13% 22,000 504,718 29.86 10.53 0 0
VIP 9.75 9.7 9.75 9.76 9.7 -50 -0.51% 25,400 664,168 39.30 10.09 0 0
VOS 11 11.1 11.05 11.3 11.05 +100 +0.91% 382,600 1,554,000 91.95 5.10 75,300 16,300
VTO 10.6 10.55 10.6 10.6 10.45 -50 -0.47% 45,100 842,593 49.86 9.22 0 0
ASG 16 16 16 16 16 0 0.00% 1,000 1,452,555 85.95 18.24 0 0
HVN 21.9 21.45 21.9 22.15 21.4 -450 -2.05% 1,369,100 66,741,637 3,949.21 7.27 30,800 970,230
VJC 125 125.2 125.1 125.9 124 +200 +0.16% 774,000 96,290,439 5,697.66 33.58 34,500 44,800
CLL 27.45 27.45 27.45 27.45 27 0 0.00% 1,600 933,300 55.22 9.93 0 200
DVP 74 73.8 73.9 74.1 73 -200 -0.27% 23,300 2,952,000 174.67 8.73 0 0
GMD 75.6 75.2 75.7 76 75.1 -400 -0.53% 289,500 32,553,517 1,926.24 19.59 15,730 67,300
HAH 46.6 47.1 46.3 47.5 46.3 +500 +1.07% 328,400 9,035,683 534.66 6.90 42,400 95,300
ILB 18.9 19 18.9 19 18.9 +100 +0.53% 3,500 725,790 42.95 7.20 0 0
NCT 85.5 85.5 85.9 85.9 85.5 0 0.00% 6,900 2,237,170 132.38 6.32 0 3,100
PDN 85.8 86.8 85.5 86.9 85.3 +1,000 +1.17% 2,000 4,823,113 285.39 11.81 0 0
QNP 31.4 0 0 0.00% - 1,268,872 75.08 - 0 0
SCS 43.2 42.95 43.25 43.35 42.95 -250 -0.58% 117,700 4,428,045 262.01 6.04 1,920 78,500
SFI 27.4 0 0 0.00% - 675,329 39.96 - 0 0
SGN 53.1 53.2 53 53.5 52.8 +100 +0.19% 5,700 1,782,125 105.45 10.08 0 0
STG 30.05 32.15 29.5 32.15 29.5 +2,100 +6.99% 300 3,158,845 186.91 10.76 0 0
TCL 29.1 29 29.05 29.1 28.9 -100 -0.34% 12,900 874,595 51.75 6.64 0 1,300
TMS 35.9 0 0 0.00% - 6,200,740 366.91 - 0 0
VNL 18.9 18.9 18.95 19 18.9 0 0.00% 1,800 279,886 16.56 5.00 0 0
VSC 13.5 13.55 13.4 13.75 13.35 +50 +0.37% 5,301,000 5,072,718 300.16 14.76 27,300 203,000
VTP 50.4 50.8 50.2 51.4 50.2 +400 +0.79% 566,700 10,255,767 606.85 17.75 168,000 57,740
TCO 10.8 10.6 10.7 10.8 10.5 -200 -1.85% 179,100 607,599 35.95 8.89 6,700 2,200
VNS 6.4 6.19 6.5 6.5 6.19 -210 -3.28% 37,700 420,048 24.85 10.96 0 0
ACB 22.45 22.4 22.45 22.5 22.35 -50 -0.22% 3,925,600 130,019,052 7,693.44 7.41 825,310 277,540
BID 36.4 36.35 36.4 36.55 36.05 -50 -0.14% 2,388,800 264,630,370 15,658.60 9.63 199,700 50,900
BVB 11.6 11.6 11.75 11.75 11.55 0 0.00% 304,800 - - 16.60 0 2,000
CTG 30.7 30.55 30.65 30.7 30.5 -150 -0.49% 6,515,200 237,280,159 14,040.25 6.86 414,800 2,842,240
EIB 16.75 16.85 16.7 16.9 16.7 +100 +0.6% 2,054,700 31,386,842 1,857.21 27.62 19,800 47,700
EVF 11.95 11.85 11.95 11.95 11.85 -100 -0.84% 1,126,300 9,012,705 533.30 10.55 0 21,100
HDB 27.5 27.45 27.3 27.5 27 -50 -0.18% 8,914,400 137,394,835 8,129.87 7.66 905,000 2,348,430
KLB 12.15 12.35 12.15 12.4 11.9 +200 +1.65% 336,400 7,142,876 422.66 3.85 3,500 20,400
LPB 48.15 48.15 48.15 48.55 47.3 0 0.00% 2,421,000 143,837,633 8,511.10 12.59 415,300 285,400
MBB 20.2 20.1 20.2 20.25 20.05 -100 -0.50% 6,900,700 186,191,323 11,017.24 6.05 448,500 1,673,300
MSB 12.9 12.95 12.85 13 12.7 +50 +0.39% 1,922,400 40,404,000 2,390.77 7.18 164,840 296,400
NAB 11.25 11.25 11.3 11.3 11.15 0 0.00% 1,323,400 24,286,751 1,437.09 4.61 180,600 50,700
OCB 10.15 10.2 10.1 10.25 10.1 +50 +0.49% 1,185,300 31,237,603 1,848.38 6.83 42,800 75,200
SHB 11.75 11.75 11.75 11.8 11.6 0 0.00% 35,366,100 62,788,520 3,715.30 4.51 491,600 1,426,800
SSB 17.7 18 17.8 18.2 17.65 +300 +1.69% 2,647,800 62,438,400 3,694.58 9.57 702,900 155,900
STB 76.7 78 76.7 79 76.7 +1,300 +1.69% 3,168,900 147,046,826 8,701.00 24.76 723,900 549,400
TCB 32.4 32.4 32.2 32.5 32.15 0 0.00% 5,852,200 229,594,189 13,585.45 9.07 1,407,500 457,600
TPB 14.45 14.45 14.45 14.5 14.4 0 0.00% 4,276,600 40,084,977 2,371.89 5.42 40,300 548,500
VAB 9.08 9.05 9.08 9.08 9 -30 -0.33% 270,800 8,163,779 483.06 4.30 0 20,300
VBB 11.1 11.1 11.1 11.4 11.1 0 0.00% 2,400 - - 6.99 0 0
VCB 58.7 59 58.7 59.4 58.5 +300 +0.51% 3,066,000 492,984,831 29,170.70 15.31 842,320 326,900
VIB 13.7 13.7 13.75 13.8 13.65 0 0.00% 2,869,000 46,634,878 2,759.46 6.40 31,850 118,890
VPB 27.4 27.5 27.3 27.6 27.15 +100 +0.36% 13,222,300 218,182,899 12,910.23 9.09 1,931,300 893,100
AGR 12.85 13 12.95 13 12.8 +150 +1.17% 118,900 2,968,053 175.62 23.13 0 3,400
APG 4.73 4.73 4.73 4.78 4.6 0 0.00% 266,100 1,057,732 62.59 197.08 8,900 2,000
BSI 28.3 28 28.2 28.45 27.85 -300 -1.06% 271,500 7,557,243 447.17 13.92 8,800 3,800
CTS 22 22.25 21.9 22.6 21.8 +250 +1.14% 960,100 4,732,429 280.03 8.20 48,600 22,000
DSC 10.5 10.3 10.4 10.5 10.2 -200 -1.90% 10,800 2,868,259 169.72 8.12 0 2,400
DSE 22.3 22.3 22.3 22.35 22.05 0 0.00% 457,400 7,639,980 452.07 29.81 43,700 26,400
FTS 21.4 21.4 21.3 21.7 21.15 0 0.00% 511,500 8,156,519 482.63 18.43 58,300 7,100
HCM 26.35 26.3 26.2 26.45 26.05 -50 -0.19% 2,621,700 28,402,860 1,680.64 17.92 236,700 226,900
LPS 23.15 22.75 23.25 23.55 22.65 -400 -1.73% 1,231,800 - - 25.03 5,500 12,600
ORS 13.55 13.45 13.5 13.6 13.3 -100 -0.74% 1,649,200 8,391,871 496.56 38.21 53,000 24,700
SSI 20.9 21 20.85 21.2 20.7 +100 +0.48% 12,807,500 63,027,349 3,729.43 10.23 307,720 820,310
TCI 9.75 9.6 9.6 9.98 9.5 -150 -1.54% 22,200 1,109,961 65.68 95.05 0 1,000
TCX 40 39.6 39.9 39.95 39.25 -400 -1.00% 1,968,000 109,868,352 6,501.09 14.60 295,300 796,400
TVB 6.38 6.31 6.35 6.35 6.31 -70 -1.10% 11,000 688,557 40.74 33.04 0 0
TVS 14.75 14.75 14.9 15.25 14.7 0 0.00% 239,800 3,608,491 213.52 9.83 500 15,000
VCI 21.2 21.3 21.1 21.6 21 +100 +0.47% 4,738,000 24,542,540 1,452.22 11.49 287,200 410,700
VCK 29.85 30.1 29.95 30.15 29.55 +250 +0.84% 1,583,500 73,291,083 4,336.75 10.98 149,100 42,410
VDS 11.6 11.6 11.6 11.7 11.5 0 0.00% 377,200 3,155,200 186.70 11.01 2,400 1,200
VIX 13.6 13.8 13.55 13.9 13.5 +200 +1.47% 25,599,500 35,504,482 2,100.86 3.91 2,033,200 436,680
VND 15.85 15.85 15.85 16 15.6 0 0.00% 9,677,400 24,128,454 1,427.72 11.94 289,300 2,693,900
VPX 24.7 24.75 24.6 24.9 24.55 +50 +0.2% 307,500 46,406,250 2,745.93 10.75 9,600 6,200
FIT 2.91 2.9 2.94 2.94 2.9 -10 -0.34% 132,000 985,806 58.33 24.58 0 0
E1VFVN30 35.39 35.45 35.37 35.55 35.13 +60 +0.17% 547,200 - - - 411,440 300,450
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 6.77 6.78 6.78 6.78 6.78 +10 +0.15% 100 - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.01 11.99 12 12 11.77 -20 -0.17% 5,000 - - - 200 4,300
FUEFCV50 14.85 15.05 15.25 15.25 15.05 +200 +1.35% 2,100 - - - 0 0
FUEIP100 12.8 13.6 13.6 13.6 13.6 +800 +6.25% 100 - - - 0 0
FUEKIV30 13.63 13.62 13.46 13.62 13.41 -10 -0.07% 1,200 - - - 4,200 6,100
FUEKIVFS 17.44 0 0 0.00% - - - - 0 0
FUEKIVND 12.51 0 0 0.00% - - - - 0 0
FUEMAV30 24.17 24.34 24.17 24.34 24.1 +170 +0.7% 4,400 - - - 3,920 7,900
FUEMAVND 14.32 14.49 14.24 14.49 14.24 +170 +1.19% 1,300 - - - 100 100
FUEMITEC 10.96 10.96 10.96 10.96 10.94 0 0.00% 1,000 - - - 0 0
FUESSV30 24.85 24.99 24.8 24.99 24.65 +140 +0.56% 40,200 - - - 31,400 12,590
FUESSV50 29.5 29.4 29.5 29.5 29.28 -100 -0.34% 3,500 - - - 1,800 600
FUESSVFL 29 29.74 29 29.74 28.9 +740 +2.55% 4,300 - - - 1,100 1,200
FUETCC50 14.6 14.63 14.6 14.63 14.52 +30 +0.21% 2,200 - - - 0 0
FUETPVND 10.24 10.24 10.24 10.24 10.24 0 0.00% 100 - - - 0 0
FUEVFVND 33.8 34.24 33.68 34.24 33.6 +440 +1.3% 340,600 - - - 43,750 224,400
FUEVN100 25.86 25.98 25.82 26 25.6 +120 +0.46% 21,400 - - - 4,000 5,800
FUEVN50G 11.8 11.8 12.58 12.58 11.8 0 0.00% 1,100 - - - 0 0
BIC 21.55 21.45 21.55 21.55 21.45 -100 -0.46% 13,200 4,334,338 256.47 7.87 4,500 1,000
BMI 13.95 13.7 13.95 14 13.6 -250 -1.79% 29,600 2,062,502 122.04 9.33 0 1,000
BVH 63.5 63 63.4 63.9 62.8 -500 -0.79% 197,400 46,766,334 2,767.24 16.49 43,900 73,500
MIG 15.95 15.75 15.8 15.9 15.75 -200 -1.25% 19,200 3,331,180 197.11 10.14 0 1,000
PGI 23 0 0 0.00% - 2,550,626 150.92 - 0 0
BCE 5.62 5.69 5.43 5.69 5.43 +70 +1.25% 62,100 238,979 14.14 2.22 0 100
C47 8.88 8.8 8.7 8.8 8.7 -80 -0.90% 1,000 319,812 18.92 6.12 0 0
CII 14.35 14.05 14.35 14.4 14.05 -300 -2.09% 7,914,800 9,441,393 558.66 71.68 42,900 107,500
CTI 16.45 16.4 16.6 16.6 16.35 -50 -0.30% 152,300 1,136,518 67.25 7.27 0 100
CTR 74.2 73.6 74 74.2 73.3 -600 -0.81% 85,300 9,428,862 557.92 14.04 8,210 3,100
DPG 27.75 27.7 27.75 27.95 27.2 -50 -0.18% 198,000 3,284,863 194.37 8.64 5,500 500
HAS 11.3 0 0 0.00% - 88,140 5.22 - 0 0
HTI 18.6 18.6 18.6 18.6 18.5 0 0.00% 8,800 464,055 27.46 2.79 0 0
HUB 11.55 11.55 11.5 11.55 11.35 0 0.00% 4,700 349,305 20.67 5.27 0 0
LCG 7.06 7.04 7.05 7.09 7.01 -20 -0.28% 487,000 1,454,479 86.06 10.31 0 48,100
LGC 64.8 0 0 0.00% - 13,746,044 813.38 - 0 0
MDG 36 37 36 37 36 +1,000 +2.78% 1,100 382,017 22.60 8.87 0 0
NHA 7.65 7.56 7.65 7.66 7.55 -90 -1.18% 44,100 538,777 31.88 4.47 0 0
PC1 20.7 20.45 20.6 20.6 20.4 -250 -1.21% 1,055,100 8,410,785 497.68 9.15 17,200 0
PTC 5.69 5.95 5.95 5.95 5.95 +260 +4.57% 100 191,540 11.33 3.92 0 0
VCG 15.5 15.45 15.55 15.6 15.45 -50 -0.32% 1,598,300 10,786,823 638.27 2.72 12,700 87,290
CCC 7.11 7.06 7.2 7.2 7.05 -50 -0.70% 500 289,848 17.15 7.16 0 0
CDC 19.3 19.3 19.3 19.4 19 0 0.00% 179,000 2,037,025 120.53 54.52 14,000 7,500
CIG 7.36 7.01 7.36 7.36 7 -350 -4.76% 35,600 357,790 21.17 3.15 0 0
CTD 60.1 59 60.6 60.6 58.8 -1,100 -1.83% 396,100 6,597,570 390.39 12.94 8,100 107,600
DC4 6.63 6.57 6.63 6.63 6.45 -60 -0.90% 70,900 709,945 42.01 3.23 0 0
HU1 5 5.35 5 5.35 5 +350 +7% 1,600 133,750 7.91 14.19 0 0
PHC 3.98 4.05 4.04 4.05 3.98 +70 +1.76% 49,600 205,262 12.15 9.27 0 0
SC5 16.65 0 0 0.00% - 249,475 14.76 - 0 0
THG 28.95 28.95 28.95 28.95 28.65 0 0.00% 6,000 1,017,971 60.23 6.11 0 0
TSA 15.65 15.65 15.65 15.7 15.6 0 0.00% 62,600 645,171 38.18 22.23 13,100 0
FCN 11.25 11.05 11.2 11.25 11 -200 -1.78% 672,900 1,739,701 102.94 54.98 81,200 2,100
HHV 9.88 9.82 9.88 9.89 9.81 -60 -0.61% 1,497,600 5,641,707 333.83 7.91 100 7,300
HVH 11.15 11.05 11.15 11.15 10.9 -100 -0.90% 250,800 792,757 46.91 11.47 7,200 3,100
REE 45.4 45.5 45.85 45.85 45.4 +100 +0.22% 152,600 28,364,656 1,678.38 9.75 28,260 100
SRF 7.26 7.5 7.35 7.5 7.1 +240 +3.31% 13,200 253,401 14.99 12.69 0 0
BMC 11 11 11 11 11 0 0.00% 3,400 136,319 8.07 17.30 0 300
DHA 51.9 52 51.9 52.8 51.9 +100 +0.19% 14,000 765,496 45.30 6.98 0 0
DHM 6.99 6.98 6.98 6.98 6.98 -10 -0.14% 2,100 241,059 14.26 41.80 0 0
FCM 3.03 3.03 3.02 3.03 3 0 0.00% 31,400 140,067 8.29 8.30 16,000 0
KSB 13.15 13.25 13.1 13.25 13 +100 +0.76% 360,800 1,516,379 89.73 11.28 2,000 9,900
NNC 40.4 39.7 40 40.25 39.65 -700 -1.73% 41,900 870,224 51.49 6.47 0 0
PVD 18.65 18.5 18.8 18.95 18.45 -150 -0.80% 4,406,600 17,163,231 1,015.58 12.01 186,900 362,090
TNT 9.79 9.88 9.99 9.99 9.7 +90 +0.92% 4,400 503,880 29.82 36.87 0 100
DAH 2.26 2.24 2.28 2.29 2.22 -20 -0.88% 241,300 188,608 11.16 - 0 0
DSN 36.95 36.7 36.9 36.9 36.65 -250 -0.68% 2,100 443,446 26.24 6.44 0 0
NVT 7.98 7.6 7.6 7.6 7.6 -380 -4.76% 100 687,800 40.70 39.18 0 0
TCT 17.65 17.65 17.65 17.65 17.65 0 0.00% 100 225,708 13.36 8.85 0 0
VNG 6.09 6.09 6.39 6.39 6.09 0 0.00% 1,300 592,415 35.05 90.90 0 0
SVT 9.4 9.4 9.4 9.5 9.4 0 0.00% 4,300 162,723 9.63 6.06 0 0
TNH 8 7.99 8.1 8.1 7.93 -10 -0.13% 58,600 1,324,158 78.35 - 100 22,000
HID 3.8 4.06 3.79 4.06 3.69 +260 +6.84% 503,500 311,631 18.44 - 7,300 0
TV2 25.9 25.9 25.8 26.3 25.8 0 0.00% 52,700 1,748,928 103.49 18.49 0 3,500
ADG 8.39 0 0 0.00% - 179,383 10.61 - 0 0
BWE 42.05 41.75 41.9 42.15 41.7 -300 -0.71% 22,700 9,182,021 543.31 11.16 0 6,000
CLW 44.8 0 0 0.00% - 582,400 34.46 - 0 0
TDW 47.5 0 0 0.00% - 403,750 23.89 - 0 0
VSI 18.5 18.5 18.6 18.6 18.5 0 0.00% 1,000 244,200 14.45 7.51 0 0
ABR 10.9 10.6 10.65 10.65 10.6 -300 -2.75% 1,200 212,000 12.54 14.23 0 0
TDM 58.1 60 60 60 60 +1,900 +3.27% 100 6,666,000 394.44 34.32 0 0
VPL 85.9 84 85.8 85.8 83 -1,900 -2.21% 583,700 157,705,832 9,331.71 135.92 159,600 161,200
AAN 15.65 15.9 15.6 15.95 15.5 +250 +1.6% 422,900 1,457,234 86.23 12.82 0 0
ABS 2.9 2.89 2.9 2.91 2.88 -10 -0.34% 101,600 231,200 13.68 - 0 0
AFX 10 9.98 9.99 10 9.9 -20 -0.20% 126,100 349,300 20.67 7.38 0 0
BKG 1.91 1.9 1.91 1.91 1.88 -10 -0.52% 56,000 136,057 8.05 13.48 0 0
CMV 8.98 0 0 0.00% - 163,040 9.65 - 0 0
CRC 5.23 5.22 5.23 5.23 5.15 -10 -0.19% 32,900 556,974 32.96 5.87 0 100
DGW 41.85 44.75 41.8 44.75 41.6 +2,900 +6.93% 5,022,100 9,995,405 591.44 17.96 2,075,100 137,200
DXV 3.2 3.39 3.39 3.39 3.37 +190 +5.94% 1,700 33,561 1.99 41.34 0 0
EVG 4.13 4.13 4.17 4.17 4.1 0 0.00% 370,600 933,428 55.23 11.28 4,400 17,400
JVC 2.91 2.9 2.91 2.91 2.85 -10 -0.34% 144,900 326,250 19.30 6.53 1,800 22,300
NO1 4.11 4.12 4.11 4.25 4.1 +10 +0.24% 12,400 101,351 6.00 12.96 0 0
PET 37.95 38.55 38.4 38.9 38 +600 +1.58% 280,000 5,965,372 352.98 16.73 0 4,000
PIT 8.8 8.8 8.9 8.9 8.8 0 0.00% 20,100 125,050 7.40 - 0 0
SMA 6.66 6.5 6.51 6.51 6.5 -160 -2.40% 600 132,293 7.83 10.09 0 0
SVD 4.38 4.32 4.38 4.68 4.15 -60 -1.37% 16,700 119,258 7.06 93.91 0 0
TNI 5.3 5.25 5.47 5.47 5 -50 -0.94% 31,400 275,625 16.31 6.30 6,600 9,100
TSC 1.95 1.94 1.96 1.96 1.92 -10 -0.51% 56,700 381,906 22.60 - 0 0
VPG 1.72 1.71 1.72 1.73 1.65 -10 -0.58% 49,300 151,191 8.95 - 0 0
CTF 21.1 21.1 21.3 21.3 21.05 0 0.00% 353,900 2,018,296 119.43 222.11 13,300 4,100
HAX 8.49 8.5 8.49 8.54 8.46 +10 +0.12% 38,900 913,237 54.04 293.10 0 3,200
HHS 10.65 10.6 10.4 10.6 10.4 -50 -0.47% 537,000 4,579,051 270.95 1.21 5,200 2,100
HTL 21.4 21.4 21.4 21.4 21.4 0 0.00% 500 256,800 15.20 10.33 0 0
SVC 16.35 16.75 16.75 16.75 16.75 +400 +2.45% 100 1,562,235 92.44 3.49 0 0
TCH 12.2 12.1 12.2 12.35 12.1 -100 -0.82% 3,641,200 11,036,522 653.05 46.36 16,600 194,200
AST 64.9 63.5 64 64 63.5 -1,400 -2.16% 5,000 3,428,995 202.90 11.85 3,000 5,000
BTT 40 0 0 0.00% - 540,000 31.95 - 0 0
DMX 75 74.8 74.5 75.2 74.1 -200 -0.27% 349,100 - - 14.20 50,500 268,400
FRT 140.5 140 140.4 143 140 -500 -0.36% 455,100 25,034,108 1,481.31 30.09 95,900 217,430
MWG 71.6 72.9 71.6 73.3 71.2 +1,300 +1.82% 2,496,200 107,583,316 6,365.88 15.27 921,940 920,200
PNC 25.9 0 0 0.00% - 279,703 16.55 - 0 0
ST8 2.04 2 2.05 2.05 2 -40 -1.96% 110,800 51,442 3.04 - 0 0
ASP 13.5 14 13.2 14 13.2 +500 +3.7% 125,700 522,754 30.93 37.43 0 3,500
COM 24.95 0 0 0.00% - 352,310 20.85 - 0 0
PLX 35.8 35.5 36.25 36.25 35.5 -300 -0.84% 3,556,200 45,106,024 2,669.00 24.12 27,800 36,900
SFC 16.5 0 0 0.00% - 186,309 11.02 - 0 0
YEG 7.2 7.17 7.21 7.25 7.17 -30 -0.42% 442,200 1,471,474 87.07 16.99 0 200
CMG 23.1 23.75 23.1 23.9 23 +650 +2.81% 208,200 5,531,183 327.29 13.39 53,200 53,130
ELC 13.7 13.8 13.75 13.8 13.45 +100 +0.73% 174,100 1,518,934 89.88 10.65 3,530 41,900
FPT 72.4 74.5 72.3 74.8 72.2 +2,100 +2.9% 11,936,600 127,717,318 7,557.24 14.28 4,299,790 1,316,380
ICT 17 17 17 17 17 0 0.00% 61,500 547,145 32.38 17.21 0 0
ITD 11.75 11.8 11.8 11.8 11.8 +50 +0.43% 600 364,420 21.56 4.34 0 0
SGT 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 1,406,030 83.20 4.22 0 0
DBD 46.5 46.5 46.6 46.95 46.5 0 0.00% 10,300 4,393,751 259.99 17.39 400 5,800
DBT 13 0 0 0.00% - 285,574 16.90 - 0 0
DCL 38 39 38 39.7 38 +1,000 +2.63% 1,788,000 2,848,600 168.56 146.07 0 200
DHG 95.7 95.8 95.7 95.9 95.4 +100 +0.1% 5,800 12,525,474 741.15 15.19 100 210
DMC 59.6 60 59.6 60 59.6 +400 +0.67% 2,800 2,083,648 123.29 12.36 0 0
IMP 38.8 38.1 38.2 38.8 38.1 -700 -1.80% 3,000 5,867,741 347.20 19.28 0 2,800
OPC 20.05 20 20 20 20 -50 -0.25% 3,000 1,281,018 75.80 13.00 0 0
SPM 8.8 0 0 0.00% - 121,176 7.17 - 0 0
TRA 36.9 36.5 36.9 36.9 36.5 -400 -1.08% 3,200 3,025,889 179.05 6.98 0 100
VDP 25.2 26.6 25.2 26.6 25.2 +1,400 +5.56% 500 587,418 34.76 9.21 0 0
VMD 13.85 13.8 13.9 13.9 13.8 -50 -0.36% 800 213,076 12.61 5.03 0 0
ADP 23.9 23.8 23.6 23.8 23.55 -100 -0.42% 2,700 548,348 32.45 7.17 0 0
CSV 21.3 21.3 21.3 21.65 21.2 0 0.00% 194,200 2,353,648 139.27 12.51 6,900 2,000
DGC 46.6 47 46.7 47 46.45 +400 +0.86% 528,900 17,849,585 1,056.19 6.35 32,100 11,800
LIX 24.85 24.9 24.7 24.95 24.7 +50 +0.2% 42,600 1,613,520 95.47 9.00 30,000 0
VFG 44.25 44 44 44.05 44 -250 -0.56% 400 1,835,355 108.60 5.72 0 200
VPS 8.7 8.68 8.7 8.7 8.65 -20 -0.23% 1,200 212,320 12.56 9.07 0 0
L10 23 0 0 0.00% - 225,170 13.32 - 0 0
LM8 14.8 0 0 0.00% - 138,952 8.22 - 0 0
SBG 13.75 13.8 13.65 13.9 13.6 +50 +0.36% 233,700 827,999 48.99 17.99 9,000 2,200
VVS 88.7 88.7 88.8 88.9 87.5 0 0.00% 54,400 3,818,535 225.95 5.95 5,000 2,200
SHA 3.85 3.88 3.89 3.9 3.82 +30 +0.78% 3,900 136,260 8.06 8.13 0 0
BRC 11.1 11.1 11.1 11.15 11.1 0 0.00% 1,600 137,362 8.13 6.61 0 0
CSM 13.15 13.05 13.2 13.2 12.8 -100 -0.76% 62,500 1,352,310 80.02 31.75 300 3,300
DRC 10 10.05 10.05 10.05 9.99 +50 +0.5% 58,200 1,552,014 91.84 13.10 0 0
GVR 31.85 31.7 32 32.05 31.45 -150 -0.47% 969,100 126,800,000 7,502.96 25.36 0 15,500
SRC 38.75 38.6 36.5 38.6 36.5 -150 -0.39% 500 1,408,195 83.33 44.01 0 0
LSS 7.99 7.99 7.99 7.99 7.94 0 0.00% 18,900 719,312 42.56 5.90 0 0
SBT 23 23.05 23 23.45 22.75 +50 +0.22% 1,584,100 20,892,867 1,236.26 27.64 3,946,420 23,400
ANT 18.15 18.6 16.9 18.6 16.9 +450 +2.48% 25,900 546,995 32.37 3.17 0 200
BHN 31.4 31.7 31.45 31.7 31.25 +300 +0.96% 1,600 7,348,060 434.80 15.72 0 0
DBC 16.6 16.5 16.55 16.7 16.4 -100 -0.60% 833,700 7,112,267 420.84 4.21 0 99,500
KDC 51.5 51.5 51 51.8 51 0 0.00% 41,300 14,231,783 842.12 28.56 3,000 8,600
LAF 19.6 19.6 19.6 19.6 19.6 0 0.00% 700 298,469 17.66 7.83 0 0
MCH 142 142 141.1 142.5 141 0 0.00% 205,000 185,651,503 10,985.30 25.55 62,800 17,900
MCM 26.7 26.4 26.25 26.8 26.25 -300 -1.12% 7,900 2,904,000 171.83 14.96 0 0
MSN 68.4 68.7 68 69 68 +300 +0.44% 3,106,400 100,327,736 5,936.55 25.35 1,041,910 474,000
NAF 48.3 48 48.3 48.3 47.85 -300 -0.62% 389,300 2,936,736 173.77 18.71 200 86,300
PAN 18.65 18.5 18.65 18.65 18.45 -150 -0.80% 383,500 4,637,454 274.41 6.03 13,800 95,000
SAB 44.65 44.85 44.7 45.05 44.65 +200 +0.45% 306,400 57,522,922 3,403.72 13.40 56,800 35,000
SMB 40.85 40.25 40.85 40.85 40.2 -600 -1.47% 3,300 1,201,328 71.08 7.85 0 3,000
VCF 297 0 0 0.00% - 7,894,003 467.10 - 0 0
VNM 61.3 61.6 61.3 61.9 61.1 +300 +0.49% 1,890,400 128,741,255 7,617.83 15.29 502,610 287,610
BSR 27.35 27.1 27.7 27.85 27.05 -250 -0.91% 8,543,000 135,697,821 8,029.46 26.06 475,500 96,700
ACC 4.49 4.43 4.49 4.57 4.41 -60 -1.34% 92,100 465,150 27.52 8.93 0 0
HT1 12.1 12.05 12.1 12.2 11.9 -50 -0.41% 403,100 4,598,158 272.08 16.81 11,900 0
AAT 2.2 2.2 2.23 2.23 2.17 0 0.00% 6,700 155,802 9.22 6.57 0 0
ADS 8.09 8.09 8.05 8.09 7.98 0 0.00% 41,600 618,033 36.57 6.39 0 800
EVE 8.35 8.33 8.3 8.34 8.21 -20 -0.24% 3,600 349,692 20.69 8.92 0 100
GIL 7.55 7.7 7.55 7.72 7.55 +150 +1.99% 140,100 782,291 46.29 24.21 2,300 0
HTG 34 33.4 33.7 33.7 33.4 -600 -1.76% 500 1,442,960 85.38 4.46 0 0
KMR 2.28 2.29 2.29 2.29 2.28 +10 +0.44% 1,200 130,250 7.71 26.02 0 0
MSH 30.5 30.55 30.6 30.65 30.4 +50 +0.16% 55,300 3,437,517 203.40 5.60 2,500 13,300
STK 7.7 7.64 8 8 7.64 -60 -0.78% 4,100 1,177,592 69.68 21.40 0 250
TCM 16.85 16.8 16.8 16.85 16.65 -50 -0.30% 379,300 1,976,329 116.94 7.77 0 3,500
TVT 14.75 15.15 15.1 15.15 15.1 +400 +2.71% 200 318,150 18.83 8.15 0 0
C32 16.9 0 0 0.00% - 507,985 30.06 - 0 0
LBM 28.15 28.2 28.15 28.2 28 +50 +0.18% 3,100 1,410,000 83.43 7.94 1,600 0
TLD 8.25 8.23 8.25 8.25 8.16 -20 -0.24% 28,800 639,811 37.86 9.66 0 0
PNJ 37.95 38.2 37.85 38.5 37.8 +250 +0.66% 1,639,200 19,547,779 1,156.67 4.99 442,930 243,000
SBV 6.08 0 0 0.00% - 174,436 10.32 - 0 0
TLG 50.4 49.85 50.4 50.9 49.85 -550 -1.09% 89,400 4,811,938 284.73 12.48 600 2,900
YBM 10.25 9.98 9.66 9.98 9.66 -270 -2.63% 900 321,102 19.00 6.24 0 0
CVT 26.65 0 0 0.00% - 977,812 57.86 - 0 0
GMH 6.92 0 0 0.00% - 114,180 6.76 - 0 0
RYG 8.48 0 0 0.00% - 381,600 22.58 - 0 0
TCR 2.1 0 0 0.00% - 21,768 1.29 - 0 0
VGC 40.5 41.5 40.6 42.2 40.2 +1,000 +2.47% 594,400 18,606,525 1,100.98 13.26 79,700 46,800
CLC 56 54 54 54 54 -2,000 -3.57% 500 1,415,209 83.74 7.77 0 0
DTL 10.6 10.6 10.6 10.6 10.6 0 0.00% 300 642,688 38.03 - 0 0
HMC 10.8 10.85 10.8 10.85 10.8 +50 +0.46% 8,600 296,205 17.53 9.48 0 0
HPG 22.05 21.85 22 22.05 21.8 -200 -0.91% 13,391,400 184,478,775 10,915.90 11.07 3,314,360 1,413,100
HSG 10.6 10.5 10.55 10.6 10.5 -100 -0.94% 2,037,000 8,476,258 501.55 9.23 32,000 16,600
NKG 10.75 10.65 10.7 10.7 10.6 -100 -0.93% 673,400 5,243,250 310.25 23.56 8,500 74,300
SHI 14.6 14.65 14.9 14.9 14.6 +50 +0.34% 332,100 2,489,761 147.32 49.49 5,300 0
SMC 10.2 10.25 10.4 10.4 10.15 +50 +0.49% 122,900 754,470 44.64 4.19 0 0
TLH 3.73 3.73 3.73 3.73 3.66 0 0.00% 116,700 418,954 24.79 82.89 8,600 0
VCA 6.5 6.5 6.5 6.5 6.5 0 0.00% 3,000 98,718 5.84 - 0 0
DQC 9.66 9.35 9.64 9.64 9.35 -310 -3.21% 8,200 257,668 15.25 76.02 0 700
RAL 75 75 75 75 75 0 0.00% 2,800 1,766,056 104.50 4.89 0 0
GEE 62.9 63.9 63 64.8 63 +1,000 +1.59% 971,300 40,927,900 2,421.77 7.16 3,230 10,000
GEX 24.6 25.05 24.6 25.1 24.5 +450 +1.83% 3,968,100 32,777,208 1,939.48 15.29 411,600 85,600
PAC 14.7 14.45 14.85 14.85 14.45 -250 -1.70% 117,500 1,107,992 65.56 9.51 100 600
SAM 6.08 6.1 6.01 6.1 6.01 +20 +0.33% 162,500 2,317,762 137.15 24.30 0 770
TYA 16.8 16.85 16.8 16.85 16.8 +50 +0.3% 6,500 103,213 6.11 4.50 6,000 0
VTB 13.2 0 0 0.00% - 142,620 8.44 - 0 0
DHC 36.3 36.6 36.55 36.9 36.05 +300 +0.83% 320,000 3,888,736 230.10 9.18 53,100 101,700
HAP 7.43 7.45 7.4 7.45 7.4 +20 +0.27% 16,700 826,520 48.91 - 0 0
HHP 17.2 17.1 17.2 17.35 17 -100 -0.58% 919,400 1,480,079 87.58 34.27 28,300 15,500
MZG 12.45 11.95 12.45 12.45 11.95 -500 -4.02% 206,200 1,531,477 90.62 10.81 0 50,200
VID 4.53 0 0 0.00% - 184,987 10.95 - 0 0
BFC 47.1 47.2 46.9 47.2 46.6 +100 +0.21% 18,500 2,698,329 159.66 9.68 400 4,100
DCM 32.65 32.5 32.8 33.15 32.4 -150 -0.46% 2,906,900 17,205,500 1,018.08 10.15 291,500 209,000
DPM 22.8 22.6 22.9 23.05 22.55 -200 -0.88% 2,681,800 15,366,305 909.25 15.84 222,000 322,800
SFG 10.75 0 0 0.00% - 514,896 30.47 - 0 0
AAA 7.35 7.3 7.35 7.35 7.21 -50 -0.68% 1,136,900 2,874,322 170.08 7.56 53,500 183,400
APH 6.4 6.4 6.4 6.47 6.25 0 0.00% 233,500 1,560,859 92.36 9.54 0 5,800
BMP 140.2 142 140.3 143.5 140.3 +1,800 +1.28% 59,600 11,624,253 687.83 9.46 5,400 9,800
DTT 15.8 0 0 0.00% - 128,799 7.62 - 0 0
HCD 6.24 6.23 6.24 6.24 6.16 -10 -0.16% 12,100 287,812 17.03 11.49 0 0
HII 9.9 10.55 9.9 10.55 9.75 +650 +6.57% 838,900 777,145 45.98 15.31 80,400 27,700
NHH 9.75 9.8 9.8 9.85 9.66 +50 +0.51% 8,700 1,107,047 65.51 7.62 0 0
PLP 4.61 4.63 4.69 4.7 4.51 +20 +0.43% 52,700 416,699 24.66 11.27 0 4,300
TDP 32.9 33.15 32.9 33.15 32.9 +250 +0.76% 250,500 3,106,141 183.80 30.27 8,500 0
TPC 12.7 13.15 13 13.15 13 +450 +3.54% 14,400 221,143 13.09 37.68 0 0
MCP 28.2 28.15 28.2 28.2 28.05 -50 -0.18% 40,000 559,288 33.09 60.41 0 0
ACG 31.9 31.8 31.8 31.8 31.8 -100 -0.31% 1,500 4,795,057 283.73 9.52 0 0
DLG 2.15 2.14 2.15 2.15 2.1 -10 -0.47% 555,500 640,523 37.90 1.76 0 4,100
GDT 15.9 15.9 16 16 15.9 0 0.00% 4,300 391,938 23.19 5.43 0 0
GTA 8.99 0 0 0.00% - 88,372 5.23 - 0 0
NHT 11.35 11.1 11.6 11.6 11 -250 -2.20% 1,600 266,441 15.77 5.52 100 0
PTB 31 30.65 30.95 30.95 30.4 -350 -1.13% 86,600 3,077,477 182.10 4.13 0 500
SAV 12.4 12.5 11.85 12.5 11.8 +100 +0.81% 500 346,631 20.51 33.51 0 0
TTF 1.57 1.56 1.57 1.58 1.54 -10 -0.64% 577,600 613,911 36.33 57.78 11,400 0
TMT 10.7 10.85 10.7 10.9 10.7 +150 +1.4% 3,400 400,126 23.68 6.37 0 0
CNG 22 22.3 21.9 22.4 21.55 +300 +1.36% 1,600 782,714 46.31 14.44 100 0
GAS 85.7 84.6 86.4 87.5 84.5 -1,100 -1.28% 1,143,100 204,135,549 12,079.03 18.21 167,310 205,900
PGC 13.8 14.2 13.95 14.2 13.85 +400 +2.9% 117,600 856,818 50.70 11.77 300 0
PGD 21.8 21.55 22 22 21.55 -250 -1.15% 500 2,133,392 126.24 13.65 0 0
PMG 6.5 0 0 0.00% - 301,186 17.82 - 0 0
TDG 2.3 2.29 2.3 2.3 2.26 -10 -0.43% 3,800 55,444 3.28 9.70 0 0
GEG 12.7 12.5 12.5 12.65 12.5 -200 -1.57% 134,000 5,408,957 320.06 7.19 10,300 0
KHP 9.62 9.61 9.61 9.65 9.6 -10 -0.10% 52,600 597,612 35.36 10.23 0 0
TBC 32 32 32 32 32 0 0.00% 5,000 2,032,000 120.24 10.57 0 0
BTP 7.31 7.2 7.09 7.31 7.09 -110 -1.50% 37,800 435,496 25.77 10.23 0 0
CHP 26 26 26 26 26 0 0.00% 1,600 4,099,110 242.55 9.35 0 0
DRL 41.65 41.6 41.5 41.7 41.5 -50 -0.12% 17,800 395,200 23.38 8.83 0 0
GHC 24.5 24.9 24.8 25 24.55 +400 +1.63% 13,100 1,186,796 70.22 7.40 3,800 0
HNA 21.4 21.4 21.4 21.4 21.4 0 0.00% 200 5,033,969 297.87 10.58 0 0
NT2 20.65 20.8 20.75 21 20.75 +150 +0.73% 614,500 5,987,821 354.31 5.43 13,700 37,100
PGV 21.35 21.65 21.3 22.7 21.2 +300 +1.41% 2,700 24,323,083 1,439.24 6.54 0 0
POW 12.9 12.85 12.9 13 12.75 -50 -0.39% 4,291,300 39,421,817 2,332.65 14.75 788,300 1,057,300
PPC 8.86 8.87 8.88 8.9 8.86 +10 +0.11% 36,500 2,843,838 168.27 17.22 1,200 700
S4A 32.6 0 0 0.00% - 1,375,720 81.40 - 0 0
SBA 24.85 24.5 24.5 24.5 24.5 -350 -1.41% 500 1,481,962 87.69 8.74 0 0
SHP 31 31 31.5 31.5 31 0 0.00% 1,100 3,137,397 185.64 10.94 0 0
SJD 13.9 13.95 13.9 13.95 13.9 +50 +0.36% 15,400 962,531 56.95 5.99 0 0
TMP 52.9 53 53.3 53.3 53 +100 +0.19% 4,300 3,710,000 219.53 11.69 4,100 0
TTA 11.35 11.35 11.35 11.4 11.2 0 0.00% 257,000 2,026,646 119.92 10.86 0 0
TTE 33.95 0 0 0.00% - 967,249 57.23 - 0 0
VPD 21.05 20.8 20.7 20.8 19.6 -250 -1.19% 7,600 2,217,064 131.19 8.45 0 0
VSH 41.3 41.8 41.3 41.8 41.3 +500 +1.21% 1,400 9,874,884 584.31 11.45 1,100 0
AAM 7.6 7.8 7.6 7.8 7.48 +200 +2.63% 5,600 81,519 4.82 46.43 0 0
ABT 50.3 50.1 50.3 50.3 50.1 -200 -0.40% 2,200 590,041 34.91 4.45 0 0
ACL 12 11.9 11.9 11.9 11.9 -100 -0.83% 100 596,892 35.32 17.42 0 0
ANV 16.3 16.2 16.2 16.35 16.15 -100 -0.61% 261,500 4,313,343 255.23 4.32 15,300 8,600
CMX 4.61 4.57 4.65 4.65 4.57 -40 -0.87% 38,600 465,678 27.55 6.92 400 1,100
DAT 7.94 0 0 0.00% - 549,673 32.53 - 0 0
FMC 33.4 33.3 33.4 33.4 33.25 -100 -0.30% 6,100 2,177,450 128.84 6.25 1,400 400
IDI 4.85 4.84 4.85 4.85 4.79 -10 -0.21% 102,900 1,322,156 78.23 10.32 0 0
VHC 52.1 51.6 52 52.3 51.5 -500 -0.96% 279,300 10,807,783 639.51 8.17 2,420 132,600
DPR 38.4 38.55 38.85 39 38.2 +150 +0.39% 190,200 3,349,453 198.19 11.59 0 49,500
HRC 31.15 31.15 31.15 31.15 31.15 0 0.00% 200 940,936 55.68 26.78 0 0
PHR 61.4 60.4 61.4 61.6 60.4 -1,000 -1.63% 538,900 8,184,152 484.27 18.62 0 2,100
TNC 26.05 0 0 0.00% - 501,463 29.67 - 0 0
TRC 82.2 83.1 82.6 84.4 82.6 +900 +1.09% 80,800 2,493,000 147.51 9.75 0 0
BAF 32.1 32.2 32 32.2 31.9 +100 +0.31% 1,125,900 11,747,362 695.11 64.53 24,500 122,000
HAG 13.95 13.95 13.85 13.95 13.65 0 0.00% 2,311,400 17,680,220 1,046.17 - 14,000 230,700
HPA 27.7 27.65 27.7 27.7 27.3 -50 -0.18% 60,500 7,880,250 466.29 4.73 0 2,700
HSL 9.95 10.1 9.95 10.15 9.95 +150 +1.51% 116,300 389,530 23.05 - 1,300 6,500
NSC 65.5 65 65 65 65 -500 -0.76% 300 1,142,344 67.59 5.29 0 0
SSC 22.7 21.6 22.75 22.75 21.6 -1,100 -4.85% 300 286,671 16.96 23.23 100 0
AGG 10.4 10.4 10.5 10.5 10.25 0 0.00% 151,600 1,690,292 100.02 4.46 2,800 42,500
ASM 5.29 5.32 5.29 5.34 5.29 +30 +0.57% 199,200 2,166,273 128.18 53.20 0 18,400
BCM 41.3 40.7 41.6 41.7 40.3 -600 -1.45% 702,700 42,124,500 2,492.57 12.53 16,200 61,000
CCI 16.5 0 0 0.00% - 385,904 22.83 - 0 0
CCL 3.53 3.51 3.53 3.56 3.51 -20 -0.57% 60,800 230,039 13.61 8.18 0 0
CKG 5.75 5.73 5.84 5.84 5.65 -20 -0.35% 46,300 927,157 54.86 8.33 2,200 0
CRE 6.35 6.35 6.35 6.6 6.3 0 0.00% 197,400 2,944,358 174.22 40.19 3,100 12,300
D2D 29.5 29.75 29.5 30.2 29.5 +250 +0.85% 46,100 900,227 53.27 3.96 0 500
DIG 10.25 10.25 10.25 10.25 10.1 0 0.00% 1,832,100 8,163,420 483.04 10.37 171,020 271,500
DRH 1.7 1.68 1.74 1.74 1.68 -20 -1.18% 72,900 207,829 12.30 - 0 0
DTA 3.35 3.48 3.35 3.48 3.35 +130 +3.88% 2,000 62,848 3.72 316.36 0 0
DXG 11.3 11.25 11.2 11.35 11.1 -50 -0.44% 7,339,600 14,266,181 844.15 52.57 806,900 531,300
DXS 5.62 5.62 5.63 5.66 5.56 0 0.00% 1,298,800 3,254,560 192.58 9.54 1,000 184,700
FDC 21.4 22.65 22.65 22.65 22.65 +1,250 +5.84% 100 874,969 51.77 4.08 0 0
FIR 3.5 3.26 3.38 3.46 3.26 -240 -6.86% 333,600 230,383 13.63 116.43 0 0
GEL 27.5 28.1 27.5 28.3 27.2 +600 +2.18% 1,229,100 25,009,000 1,479.82 46.22 108,500 12,810
HAR 2.52 2.54 2.55 2.55 2.5 +20 +0.79% 27,400 243,038 14.38 14.19 0 0
HDC 11.6 11.45 11.5 11.6 11.35 -150 -1.29% 654,700 2,630,207 155.63 3.22 0 70,720
HDG 16.2 16.15 16.25 16.35 16.1 -50 -0.31% 834,800 6,572,361 388.90 7.76 0 80,000
HPX 4.07 4.06 4.05 4.1 4.03 -10 -0.25% 157,500 1,234,924 73.07 10.46 0 0
HQC 2.01 2.01 2 2.02 1.98 0 0.00% 2,280,100 1,158,965 68.58 16.48 13,100 61,000
HTN 6.47 6.65 6.87 6.87 6.44 +180 +2.78% 377,900 592,624 35.07 33.42 15,200 14,000
IJC 7.13 7.07 7.1 7.13 7.05 -60 -0.84% 926,800 4,451,135 263.38 5.36 2,700 82,700
ITC 9.1 9.05 9.1 9.1 8.9 -50 -0.55% 53,300 868,212 51.37 17.71 0 0
KBC 26.95 27 26.7 27 26.6 +50 +0.19% 876,900 25,427,378 1,504.58 11.02 25,100 88,600
KDH 17 17 16.9 17.05 16.75 0 0.00% 2,432,900 19,077,653 1,128.86 19.54 157,400 233,200
KHG 4.82 4.75 4.82 4.82 4.74 -70 -1.45% 1,238,400 2,134,817 126.32 31.05 0 122,400
KOS 33.65 33.55 33.6 33.6 32.6 -100 -0.30% 45,800 7,262,949 429.76 381.25 3,000 13,500
LDG 2.63 2.61 2.63 2.64 2.59 -20 -0.76% 450,900 667,157 39.48 7.21 0 1,100
LGL 4.69 4.72 4.68 4.72 4.6 +30 +0.64% 2,300 243,066 14.38 11.89 0 0
LHG 26.6 26.9 26.6 26.9 26.45 +300 +1.13% 64,600 1,345,323 79.60 5.27 5,100 0
NBB 17.05 17.1 16.9 17.1 16.6 +50 +0.29% 33,000 1,718,134 101.66 192.13 0 0
NLG 25.25 24.8 24.85 25.25 24.75 -450 -1.78% 1,145,200 12,030,415 711.86 18.20 134,900 41,900
NTC 128.5 129.3 128.6 129.3 128.5 +800 +0.62% 19,800 3,103,197 183.62 9.64 0 0
NTL 12.35 12.15 12.3 12.35 12.15 -200 -1.62% 254,200 1,482,056 87.70 91.35 200 96,500
NVL 13 12.85 12.9 13 12.85 -150 -1.15% 3,741,600 30,866,573 1,826.42 14.82 486,600 172,300
OGC 2.13 2.1 2.16 2.16 2.08 -30 -1.41% 208,200 630,000 37.28 9.38 10,500 1,000
PDR 12 12 12 12 11.8 0 0.00% 3,341,000 11,973,713 708.50 22.47 321,000 128,700
PTL 1.75 1.8 1.75 1.81 1.68 +50 +2.86% 41,000 180,000 10.65 15.00 0 0
QCG 10.85 10.65 10.85 10.85 10.5 -200 -1.84% 94,500 2,930,125 173.38 17.09 11,500 7,100
SCR 4.45 4.41 4.48 4.48 4.36 -40 -0.90% 1,020,900 1,898,924 112.36 24.92 0 240,700
SGR 9.9 10 9.9 10 9.85 +100 +1.01% 37,000 698,750 41.35 8.50 0 1,600
SIP 49 49 48.9 49.2 48.9 0 0.00% 50,200 11,863,534 701.98 9.86 5,230 0
SJS 56.8 56.8 56.2 56.8 55.1 0 0.00% 21,700 16,896,570 999.80 46.56 400 810
SZC 19.6 19.45 19.6 19.6 19.3 -150 -0.77% 284,900 3,500,725 207.14 11.03 1,000 83,500
SZL 51.3 51.3 51.3 51.5 50.6 0 0.00% 24,200 1,454,475 86.06 12.46 0 0
TAL 23.3 23.15 23.6 23.8 23 -150 -0.64% 69,000 11,667,593 690.39 11.94 5,300 3,300
TDC 7.14 7.18 7 7.18 7 +40 +0.56% 21,900 913,497 54.05 3.39 0 300
TDH 3.2 3.24 3.21 3.25 3.18 +40 +1.25% 12,000 364,995 21.60 3.36 0 0
TEG 5.85 5.99 5.9 6 5.9 +140 +2.39% 103,600 723,631 42.82 32.38 0 0
TIP 16.25 16.3 16.85 16.85 16.2 +50 +0.31% 41,900 1,059,628 62.70 4.91 15,000 0
TIX 39 0 0 0.00% - 1,170,000 69.23 - 0 0
TN1 12.6 12.9 12.5 12.9 12.5 +300 +2.38% 600 852,754 50.46 2.90 0 0
UIC 55.9 54.6 55.9 55.9 54.6 -1,300 -2.33% 500 453,180 26.82 4.47 0 0
VHM 72.1 73.1 71.8 74.2 69.5 +1,000 +1.39% 16,074,200 600,503,635 35,532.76 7.17 1,425,520 5,523,280
VIC 247.7 247.7 247.7 249.5 244.4 0 0.00% 4,481,800 1,922,693,578 113,768.85 172.97 1,333,020 328,380
VPH 2.98 2.99 3.03 3.03 2.98 +10 +0.34% 13,900 285,120 16.87 - 0 0
VPI 58.7 61.4 58.6 61.4 58 +2,700 +4.6% 2,633,100 19,651,044 1,162.78 50.29 453,900 93,100
VRC 11 11.45 10.4 11.65 10.4 +450 +4.09% 700 572,500 33.88 954.17 0 0
VRE 26.3 26.45 26.15 26.5 25.65 +150 +0.57% 3,903,200 60,102,822 3,556.38 9.32 441,000 386,310
合計 8,627,884,708 510,525.72 43,099,610 40,305,100
▼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