会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/04 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 1,777.23
+14.39/+0.82%
売買高（相対取引を含む） 686,936,880 株
（前日比 -10.89%）
値上がり銘柄数 188
値下がり銘柄数 144
変わらず銘柄数 95
総銘柄数 427
売買代金（相対取引を含む） 18,143,615 百万VND
（前日比 -5.87%）
前日終値 1762.84 (08/03) 
始値 1764.98
高値  1777.23
安値 1759.64 
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) 62,414,550 60,957,790 1,456,760
VNX Allshare 2,856.09 +25.30 +0.89% VNSML 1,256.58 +6.56 +0.52% VN50Growth 1,026.08 +10.02 +0.99%
VN30 1,927.35 +9.66 +0.5% VNALL 1,815.62 +15.94 +0.89% VN Diamond 2,240.31 +10.82 +0.49%
VNMID 1,930.06 +16.90 +0.88% VNFIN Lead 2,739.08 +24.04 +0.89% VNMITECH 795.87 +3.36 +0.42%
VN100 1,841.63 +16.33 +0.89% VNFIN Select 2,912.08 +23.08 +0.8% VNDIVIDEND 890.77 -0.24 -0.03%
VNSHINE 811.40 +0.04 +0%
産業トレンド
+0.33 +0.08 -0.09 +0.42 +0.10 +1.29
+1.43 +0.41 +0.54 +0.02 +0.54 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/04 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 26.7 0 0 0.00% - 18,353,577 1,099.02 - 0 0
GSP 10.9 10.9 10.95 10.95 10.8 0 0.00% 42,000 735,936 44.07 8.37 0 0
HTV 15.25 0 0 0.00% - 199,836 11.97 - 0 0
MHC 8.31 8.6 8.48 8.6 8.31 +290 +3.49% 3,900 373,895 22.39 2.28 0 200
PDV 8.4 8.37 8.5 8.5 8.36 -30 -0.36% 20,100 663,866 39.75 6.67 0 0
PJT 8.77 8.36 8.36 8.36 8.36 -410 -4.68% 200 208,020 12.46 11.18 0 0
PVP 17.05 16.95 17.05 17.2 16.85 -100 -0.59% 551,300 1,757,757 105.25 9.58 12,900 38,200
PVT 18.6 18.7 18.6 18.8 18.25 +100 +0.54% 2,302,300 9,666,384 578.83 9.01 243,900 148,510
SKG 7.6 7.59 7.6 7.73 7.58 -10 -0.13% 96,600 504,718 30.22 10.53 0 0
VIP 10 9.93 10 10 9.9 -70 -0.70% 74,800 679,916 40.71 10.33 0 0
VOS 10.8 11.2 11 11.2 10.8 +400 +3.7% 509,500 1,568,000 93.89 5.14 56,200 7,400
VTO 10.5 10.5 10.5 10.5 10.5 0 0.00% 62,600 838,600 50.22 9.18 0 0
ASG 16.3 16.9 16.1 16.9 15.8 +600 +3.68% 5,600 1,534,261 91.87 19.27 0 0
HVN 23 23.75 23.45 24.25 23 +750 +3.26% 2,163,400 73,898,083 4,425.03 8.05 769,910 250,500
VJC 126.6 126.5 126.6 126.6 124.3 -100 -0.08% 1,546,500 97,290,260 5,825.76 33.93 50,600 82,210
CLL 27.65 27.55 27.65 27.65 27.45 -100 -0.36% 14,800 936,700 56.09 9.97 0 0
DVP 76.1 77.2 76.4 77.9 76.4 +1,100 +1.45% 13,300 3,088,000 184.91 9.13 0 0
GMD 77.1 76.5 77.2 77.4 76.2 -600 -0.78% 503,100 32,626,876 1,953.71 19.93 183,000 353,100
HAH 46.05 46.05 46.3 46.3 45.75 0 0.00% 360,400 8,834,250 529.00 6.74 36,200 72,400
ILB 19.8 19.75 19.8 20 19.6 -50 -0.25% 34,700 754,440 45.18 7.48 0 0
NCT 83.4 82.9 82.7 83.4 82.1 -500 -0.60% 48,500 2,169,139 129.89 6.13 7,100 12,400
PDN 96.2 96.5 96.2 96.5 96 +300 +0.31% 3,300 5,362,102 321.08 13.13 0 0
QNP 31.75 31.6 31.75 31.75 30.8 -150 -0.47% 1,000 1,276,954 76.46 8.95 0 0
SCS 44.55 44.7 46 46 44.55 +150 +0.34% 120,600 4,608,466 275.96 6.29 6,620 65,300
SFI 27 0 0 0.00% - 656,425 39.31 - 0 0
SGN 55.6 55.4 55.5 55.5 55.1 -200 -0.36% 34,600 1,855,822 111.13 10.49 1,400 0
STG 38.85 40.65 40.65 40.65 40.65 +1,800 +4.63% 100 3,993,999 239.16 13.60 0 0
TCL 29.7 29.7 29.7 29.8 29.5 0 0.00% 14,400 895,706 53.64 6.80 3,000 0
TMS 36.75 0 0 0.00% - 6,347,554 380.09 - 0 0
VNL 19.3 19.25 18.65 19.25 18.65 -50 -0.26% 500 272,204 16.30 5.09 0 0
VSC 14.2 14.85 14.25 14.9 14.1 +650 +4.58% 13,482,100 5,559,400 332.90 16.18 766,900 1,626,900
VTP 49.05 48.8 49.45 50 48.3 -250 -0.51% 361,800 9,851,996 589.94 17.05 15,700 22,590
TCO 10.55 10.6 10.6 10.7 10.55 +50 +0.47% 154,300 607,599 36.38 8.89 6,200 0
VNS 7.47 7.59 7.59 7.59 7.59 +120 +1.61% 100 515,051 30.84 13.43 0 0
ACB 22.55 22.45 22.6 22.65 22.25 -100 -0.44% 10,497,900 130,309,273 7,802.95 7.43 773,600 1,854,700
BID 38.25 38 38.4 38.5 37.85 -250 -0.65% 3,977,900 276,642,478 16,565.42 10.07 280,470 389,900
BVB 12.55 12.55 12.65 12.7 12.5 0 0.00% 687,600 - - 17.95 1,000 9,800
CTG 31.8 31.85 31.9 32 31.65 +50 +0.16% 7,570,100 247,377,187 14,813.01 7.15 2,872,200 284,850
EIB 18.25 18.2 18.35 18.4 18.05 -50 -0.27% 3,821,000 33,901,515 2,030.03 29.84 57,400 581,000
EVF 12.4 12.5 12.35 12.55 12.35 +100 +0.81% 1,272,500 9,507,073 569.29 11.13 49,700 45,000
HDB 26 26.7 26.1 26.75 25.9 +700 +2.69% 11,276,100 133,640,878 8,002.45 7.45 1,907,260 505,480
KLB 11.5 12.05 11.6 12.15 11.35 +550 +4.78% 580,000 6,969,365 417.33 3.76 10,600 74,200
LPB 53 53.8 53.2 53.8 52.5 +800 +1.51% 2,652,500 160,715,777 9,623.70 14.07 730,100 235,990
MBB 24 24.4 24.1 24.45 24 +400 +1.67% 16,987,000 196,541,998 11,768.98 7.34 7,351,920 269,120
MSB 16.1 16.2 16.15 16.2 16.05 +100 +0.62% 5,145,000 50,544,000 3,026.59 8.98 550,300 437,900
NAB 12.2 12.1 12.15 12.2 12 -100 -0.82% 1,734,200 26,121,750 1,564.18 4.96 11,200 234,000
OCB 10.3 10.3 10.4 10.45 10.25 0 0.00% 1,899,900 31,543,854 1,888.85 6.89 0 350,500
SHB 11.9 11.8 11.85 11.95 11.7 -100 -0.84% 53,016,500 63,055,705 3,775.79 4.53 359,900 4,751,900
SSB 15.55 15.45 15.5 15.5 15.2 -100 -0.64% 2,213,000 52,974,960 3,172.15 8.22 127,900 177,700
STB 71.5 74.1 72.1 74.1 71.9 +2,600 +3.64% 4,940,100 139,694,485 8,364.94 23.52 470,200 739,800
TCB 29.95 29.65 29.9 29.95 29.55 -300 -1.00% 9,310,400 210,107,028 12,581.26 8.30 290,950 2,346,540
TPB 14.4 14.55 14.4 14.55 14.35 +150 +1.04% 7,492,500 40,362,382 2,416.91 5.45 248,600 573,980
VAB 10.1 10.1 10.1 10.1 10.05 0 0.00% 253,600 8,245,243 493.73 4.80 300 0
VBB 13.05 13.05 13.05 13.1 12.85 0 0.00% 61,900 - - 8.21 0 740
VCB 60.8 60 60.9 60.9 59.6 -800 -1.32% 5,093,100 501,340,506 30,020.39 15.57 1,184,090 484,000
VIB 14.85 14.8 14.85 14.9 14.65 -50 -0.34% 3,425,700 50,379,285 3,016.72 6.92 62,300 828,740
VPB 25.5 25.65 25.6 25.65 25.35 +150 +0.59% 11,402,500 203,505,140 12,185.94 8.48 79,650 3,654,070
AGR 13.2 13.3 13.35 13.35 13.15 +100 +0.76% 148,300 3,036,547 181.83 23.67 500 6,300
APG 4.69 4.7 4.8 4.8 4.66 +10 +0.21% 169,600 1,051,023 62.94 195.83 3,500 6,500
BSI 28.2 28.5 28.5 28.9 28 +300 +1.06% 387,200 7,692,194 460.61 14.17 5,400 14,250
CTS 22.3 22.25 22.25 22.4 21.8 -50 -0.22% 1,959,000 4,732,429 283.38 8.20 164,100 71,200
DSC 11 10.8 10.8 10.8 10.75 -200 -1.82% 11,700 3,007,494 180.09 8.52 0 0
DSE 22.35 22.4 22.3 22.5 22.1 +50 +0.22% 497,700 7,674,240 459.54 29.95 18,400 36,200
FTS 22.1 22.1 22.15 22.3 21.95 0 0.00% 844,500 8,423,321 504.39 19.04 107,700 1,800
HCM 25.15 25.1 25.25 25.25 24.9 -50 -0.20% 2,499,000 27,106,912 1,623.17 17.10 30,900 122,600
ORS 14.1 14.25 14.2 14.25 14 +150 +1.06% 2,026,700 8,891,015 532.40 40.48 264,100 108,800
SSI 24.55 24.55 24.6 24.7 24.3 0 0.00% 14,130,200 61,401,950 3,676.76 11.96 589,230 752,380
TCI 9.81 9.99 10.1 10.1 9.7 +180 +1.83% 7,300 1,155,053 69.16 98.91 100 1,200
TCX 40.9 40.65 41 41 39.8 -250 -0.61% 1,252,900 112,781,528 6,753.38 14.98 90,800 619,240
TVB 7.19 7.18 7.18 7.18 7.18 -10 -0.14% 100 783,493 46.92 37.59 0 0
TVS 13.85 13.8 13.6 13.9 13.4 -50 -0.36% 121,300 3,155,231 188.94 9.20 4,600 2,900
VCI 21.75 21.85 21.85 22.1 21.5 +100 +0.46% 7,388,400 25,176,268 1,507.56 11.79 104,700 1,122,950
VCK 31.35 31.35 31.35 31.45 31.1 0 0.00% 1,414,200 76,334,733 4,570.94 11.43 243,000 264,500
VDS 12.15 12.1 12.4 12.4 11.95 -50 -0.41% 1,207,200 3,291,200 197.08 11.48 86,800 55,000
VIX 13.4 13.9 13.4 13.95 13.2 +500 +3.73% 51,444,300 2,617,932 156.76 3.93 3,753,400 1,608,420
VND 16.85 16.95 17 17 16.75 +100 +0.59% 8,201,500 25,802,983 1,545.09 12.76 1,003,900 694,400
VPX 26.25 26 26.25 26.25 25.65 -250 -0.95% 912,500 48,750,000 2,919.16 11.29 4,500 361,300
FIT 3.02 3.15 3.02 3.23 3.02 +130 +4.3% 480,800 1,070,789 64.12 26.69 0 0
E1VFVN30 34.4 34.53 34.42 34.57 34.35 +130 +0.38% 271,100 - - - 126,390 371,100
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 7.1 7 7.1 7 +100 +1.43% 500 - - - 200 100
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.18 12.38 12.2 12.38 12.19 +200 +1.64% 4,400 - - - 1,300 0
FUEFCV50 14.97 14.95 14.96 14.96 14.93 -20 -0.13% 1,300 - - - 0 0
FUEIP100 12.92 13 13 13 13 +80 +0.62% 100 - - - 0 0
FUEKIV30 13.15 13.16 13.21 13.21 13.1 +10 +0.08% 50,800 - - - 50,000 51,500
FUEKIVFS 17.34 16.13 17.35 17.35 16.13 -1,210 -6.98% 18,000 - - - 0 0
FUEKIVND 12.19 12.38 12.25 12.38 12.25 +190 +1.56% 17,900 - - - 17,900 200
FUEMAV30 22.82 23.86 23.51 23.86 23.51 +1,040 +4.56% 3,900 - - - 3,700 100
FUEMAVND 14.02 14.17 14.02 14.17 14.02 +150 +1.07% 14,600 - - - 300 14,300
FUEMITEC 11 11 11 11 11 0 0.00% 800 - - - 0 0
FUESSV30 24.2 24.42 25.8 25.8 24.01 +220 +0.91% 17,300 - - - 2,400 12,400
FUESSV50 29 30 30.2 30.2 28.61 +1,000 +3.45% 3,900 - - - 100 0
FUESSVFL 27.93 28.3 28.13 28.3 27.9 +370 +1.32% 123,000 - - - 31,800 100,200
FUETCC50 14.24 14.34 14.4 14.4 14.27 +100 +0.7% 6,000 - - - 0 0
FUETPVND 10.15 10.15 10.15 10.15 10.15 0 0.00% 100 - - - 0 0
FUEVFVND 33.49 33.58 33.51 33.68 33.1 +90 +0.27% 280,400 - - - 120,530 199,400
FUEVN100 25.5 25.24 25.5 25.8 25.24 -260 -1.02% 80,500 - - - 0 7,400
FUEVN50G 12.15 11.95 12.15 12.15 11.95 -200 -1.65% 2,800 - - - 0 0
BIC 21.25 21.4 21.8 21.8 21.1 +150 +0.71% 25,200 4,324,235 258.94 7.86 1,100 15,700
BMI 13.8 13.6 13.8 13.8 13.55 -200 -1.45% 15,900 2,047,448 122.60 9.26 100 0
BVH 64.3 63 64.3 64.9 62.9 -1,300 -2.02% 255,900 46,766,334 2,800.38 16.49 55,000 83,000
MIG 16.9 16.8 16.95 17.05 16.75 -100 -0.59% 91,700 3,553,258 212.77 10.82 5,100 0
PGI 22.3 23.4 22.3 23.85 22.3 +1,100 +4.93% 50,900 2,594,985 155.39 10.57 300 0
BCE 5.49 5.49 5.49 5.51 5.43 0 0.00% 283,900 230,579 13.81 2.15 0 2,800
C47 9.29 8.9 9.02 9.29 8.9 -390 -4.20% 53,900 323,446 19.37 6.19 0 0
CII 13.95 13.95 14 14.15 13.75 0 0.00% 6,211,600 9,374,195 561.33 71.17 1,600 876,700
CTI 19 19.25 19 19.45 19 +250 +1.32% 145,300 1,212,750 72.62 8.53 14,700 300
CTR 74.3 74.3 74 74.6 73 0 0.00% 244,400 9,518,538 569.97 14.17 71,100 23,000
DPG 29 31 29 31 28.8 +2,000 +6.9% 862,600 3,676,200 220.13 9.67 213,300 27,200
HAS 8.53 8.01 8.01 8.01 8.01 -520 -6.10% 2,500 62,478 3.74 - 0 2,500
HTI 18.65 18.85 18.6 18.9 18.4 +200 +1.07% 19,900 470,292 28.16 2.83 4,800 0
HUB 12.25 12.25 12.25 12.25 12.25 0 0.00% 100 370,475 22.18 5.59 0 0
LCG 7.26 7.26 7.3 7.34 7.25 0 0.00% 770,900 1,499,931 89.82 10.63 61,000 15,000
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
MDG 38.95 37.95 37.1 37.95 36.9 -1,000 -2.57% 4,300 391,825 23.46 9.10 0 0
NHA 8.3 8.37 8.31 8.4 8.19 +70 +0.84% 26,900 596,504 35.72 4.95 0 1,800
PC1 21.5 21.5 21.6 21.75 21.25 0 0.00% 1,362,700 8,842,635 529.50 9.62 23,900 215,300
PTC 5.91 5.91 5.91 5.91 5.91 0 0.00% 400 190,252 11.39 3.89 0 0
VCG 15.75 15.9 15.9 16.2 15.9 +150 +0.95% 3,284,200 11,101,002 664.73 2.80 83,300 704,400
CCC 7.49 0 0 0.00% - 307,502 18.41 - 0 0
CDC 18.5 18.6 18.4 18.6 18.1 +100 +0.54% 162,900 1,963,143 117.55 52.54 5,300 300
CIG 7.25 7.18 7.22 7.24 7.18 -70 -0.97% 42,100 366,467 21.94 3.23 0 0
CTD 62.6 63.6 62.7 63.6 61.8 +1,000 +1.6% 415,500 7,111,957 425.87 13.95 19,000 38,400
DC4 6.7 6.69 6.71 6.71 6.6 -10 -0.15% 91,500 722,912 43.29 3.29 0 0
HU1 5.61 0 0 0.00% - 140,250 8.40 - 0 0
PHC 3.91 4.08 3.97 4.08 3.97 +170 +4.35% 37,200 206,782 12.38 9.34 0 0
SC5 15 0 0 0.00% - 224,752 13.46 - 0 0
THG 29.7 29.5 29.6 29.7 29.3 -200 -0.67% 24,400 1,037,311 62.11 6.23 0 3,800
TSA 15.55 15.65 15.55 15.65 15.55 +100 +0.64% 100,300 632,651 37.88 22.23 2,000 1,200
FCN 10.9 10.7 10.9 10.9 10.7 -200 -1.83% 371,000 1,684,597 100.87 53.23 600 13,270
HHV 10.15 10.2 10.25 10.35 10.15 +50 +0.49% 2,577,500 5,860,021 350.90 8.21 149,300 129,510
HVH 11.3 10.9 11.3 11.3 10.7 -400 -3.54% 324,600 7,612,315 455.83 11.32 1,200 9,300
REE 48.4 48.35 48 48.35 47.9 -50 -0.10% 329,900 30,117,168 1,803.42 10.36 13,760 0
SRF 7.71 8 7.71 8.09 7.71 +290 +3.76% 1,300 270,294 16.19 13.54 0 0
BMC 11.3 11.2 11.3 11.3 11.2 -100 -0.88% 6,900 138,797 8.31 17.61 0 0
DHA 47.65 48.1 47.5 48.65 47.25 +450 +0.94% 13,400 708,084 42.40 6.45 0 0
DHM 6.36 6.38 6.2 6.38 6.2 +20 +0.31% 34,000 220,338 13.19 38.20 0 0
FCM 3.16 3.17 3.16 3.19 3.1 +10 +0.32% 26,400 146,538 8.77 8.68 0 1,500
KSB 13.4 13.75 13.5 13.75 13.4 +350 +2.61% 799,900 1,573,601 94.23 11.70 14,800 64,900
NNC 38.1 40.4 40 40.4 38.8 +2,300 +6.04% 45,100 885,568 53.03 6.58 0 2,000
PVD 18.1 18.1 18.3 18.3 18.05 0 0.00% 1,673,300 16,792,134 1,005.52 11.75 1,200 149,200
TNT 9.5 9.7 9.5 9.7 9.5 +200 +2.11% 400 494,700 29.62 36.19 200 100
DAH 2.47 2.61 2.47 2.61 2.4 +140 +5.67% 134,000 219,762 13.16 - 0 0
DSN 36.95 36.95 36.95 36.95 36.7 0 0.00% 4,600 446,467 26.73 6.49 0 0
NVT 7.5 7.06 7.03 7.06 7.03 -440 -5.87% 200 638,930 38.26 36.39 0 0
TCT 17.9 17.85 17.85 17.85 17.85 -50 -0.28% 1,100 228,266 13.67 8.95 0 0
VNG 7.35 7.3 7.3 7.3 7.3 -50 -0.68% 100 710,119 42.52 108.96 0 100
SVT 10.5 0 0 0.00% - 181,765 10.88 - 0 0
TNH 8.08 8.25 8.02 8.25 8.02 +170 +2.1% 102,700 1,367,247 81.87 - 2,200 0
HID 3.73 3.74 3.75 3.99 3.73 +10 +0.27% 852,700 287,069 17.19 52.68 16,200 3,500
TV2 26.45 26.4 26.35 26.6 26.15 -50 -0.19% 147,800 1,782,691 106.75 18.84 13,200 12,700
ADG 8.85 8.31 8.6 8.6 8.31 -540 -6.10% 200 177,672 10.64 9.45 0 0
BWE 43.8 43.8 43.05 43.8 43.05 0 0.00% 630,100 9,632,875 576.82 11.71 0 4,530
CLW 38 0 0 0.00% - 494,000 29.58 - 0 0
TDW 45 0 0 0.00% - 382,500 22.90 - 0 0
VSI 17.1 17.9 16.15 18.25 16.15 +800 +4.68% 4,700 236,280 14.15 7.27 0 0
ABR 11 11.1 11 11.1 11 +100 +0.91% 1,100 222,000 13.29 14.90 0 0
TDM 59.5 59.3 59.2 59.7 59.2 -200 -0.34% 500 6,588,230 394.50 33.92 0 0
VPL 81 81.2 79.5 81.2 79 +200 +0.25% 670,100 152,448,971 9,128.68 131.39 153,600 56,800
AAN 15.2 15.3 15.2 15.3 15.15 +100 +0.66% 120,900 1,402,244 83.97 12.34 0 0
ABS 3.05 3.1 3.06 3.13 3.04 +50 +1.64% 203,000 248,000 14.85 - 0 0
AFX 10.75 10.8 11 11 10.5 +50 +0.47% 290,100 378,000 22.63 7.99 0 0
BKG 2.11 2.13 2.11 2.14 2.09 +20 +0.95% 91,900 152,527 9.13 15.11 0 0
CMV 7.5 7.45 7.45 7.45 7.45 -50 -0.67% 100 135,261 8.10 6.90 0 0
CRC 5.78 5.8 5.78 5.89 5.77 +20 +0.35% 330,600 618,860 37.06 6.52 2,700 0
DGW 37.05 39.6 37.1 39.6 36.85 +2,550 +6.88% 1,831,900 8,757,976 524.43 15.89 512,200 52,070
DXV 3.65 3.65 3.65 3.65 3.65 0 0.00% 400 36,135 2.16 44.51 0 0
EVG 4.28 4.4 4.34 4.49 4.26 +120 +2.8% 1,670,900 994,452 59.55 12.02 32,300 700
JVC 3.08 3.1 3.12 3.14 3.02 +20 +0.65% 129,400 348,751 20.88 6.98 0 0
NO1 4.82 4.75 4.82 4.82 4.75 -70 -1.45% 12,400 114,000 6.83 14.94 0 0
PET 38 40 38 40.65 37.75 +2,000 +5.26% 1,177,200 6,189,750 370.64 17.36 0 0
PIT 7.65 7.26 7.65 7.65 7.26 -390 -5.10% 200 103,166 6.18 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.14 - 0 0
SVD 4.17 4.01 4.15 4.15 4.01 -160 -3.84% 27,800 110,700 6.63 87.17 0 0
TNI 6.95 6.68 7.18 7.18 6.68 -270 -3.88% 724,400 350,700 21.00 8.02 0 0
TSC 1.98 2.08 1.99 2.11 1.98 +100 +5.05% 468,900 409,467 24.52 - 0 0
VPG 1.86 1.85 1.86 1.9 1.85 -10 -0.54% 135,500 163,569 9.79 - 0 0
CTF 18 18.4 18.5 18.5 18 +400 +2.22% 303,900 1,760,031 105.39 193.68 0 26,700
HAX 8.8 8.85 8.82 8.88 8.8 +50 +0.57% 94,800 950,841 56.94 305.17 200 100
HHS 10.15 10.25 10.3 10.3 10.05 +100 +0.99% 880,700 4,427,856 265.14 1.17 1,800 46,200
HTL 21 21.2 21 21.2 21 +200 +0.95% 1,100 254,400 15.23 10.23 0 0
SVC 17.05 0 0 0.00% - 1,590,216 95.22 - 0 0
TCH 12.15 12.3 12.15 12.35 12 +150 +1.23% 4,728,000 11,218,943 671.79 47.13 468,300 461,500
AST 63 63.8 62.1 63.8 62.1 +800 +1.27% 3,600 3,445,195 206.30 11.91 2,300 3,100
BTT 42.5 0 0 0.00% - 573,750 34.36 - 0 0
FRT 133.1 133.1 136 137.9 132.1 0 0.00% 957,900 23,800,284 1,425.17 28.61 537,600 87,750
MWG 72.5 72.1 72.2 72.9 71.4 -400 -0.55% 3,706,800 106,402,703 6,371.42 15.10 9,270 24,700
PNC 27.85 0 0 0.00% - 300,762 18.01 - 0 0
ST8 2.62 2.65 2.63 2.65 2.58 +30 +1.15% 60,900 68,160 4.08 - 0 0
ASP 12.35 11.6 12.65 12.65 11.6 -750 -6.07% 648,000 433,139 25.94 31.02 0 4,400
COM 30.6 0 0 0.00% - 432,091 25.87 - 0 0
PLX＊ 33.5 33.45 33.75 33.9 33.2 -50 -0.15% 1,207,400 42,501,310 2,544.99 22.72 5,500 213,900
SFC 16.5 0 0 0.00% - 186,309 11.16 - 0 0
YEG 7.6 7.61 7.65 7.7 7.52 +10 +0.13% 510,900 1,561,773 93.52 18.03 8,000 129,700
CMG 25.6 25.4 25.6 25.7 25.3 -200 -0.78% 104,100 5,915,683 354.23 14.32 10,700 10,300
ELC 15.4 16.45 15.4 16.45 15.3 +1,050 +6.82% 1,275,800 1,810,614 108.42 12.69 989,400 58,950
FPT 71.7 71.5 72.4 73.3 71.3 -200 -0.28% 6,584,300 122,574,339 7,339.78 13.71 2,393,740 895,410
ICT 16.5 17 16.5 17.1 16.5 +500 +3.03% 27,400 547,145 32.76 17.21 0 0
ITD 14.15 14.1 14.15 14.25 14.1 -50 -0.35% 5,800 369,037 22.10 5.19 0 0
SGT 10.3 10.35 9.8 10.5 9.8 +50 +0.49% 38,700 1,531,833 91.73 4.60 0 0
DBD 49.45 49.2 49.4 49.4 48.05 -250 -0.51% 9,300 4,648,872 278.38 18.40 900 200
DBT 13 13.7 13 13.8 13 +700 +5.38% 1,600 300,951 18.02 22.31 0 0
DCL 39.2 41.9 39.6 41.9 39.5 +2,700 +6.89% 2,655,400 3,060,419 183.26 156.93 0 0
DHG 93 93.5 92.9 93.5 92.9 +500 +0.54% 6,100 12,224,758 732.02 14.82 500 1,200
DMC 58.9 58 58 58 58 -900 -1.53% 100 2,014,193 120.61 11.94 0 0
IMP 36.7 36.1 36.65 36.7 36 -600 -1.63% 13,000 5,559,724 332.92 18.27 500 8,000
OPC 21.6 21.5 20.8 21.5 20.8 -100 -0.46% 2,100 1,377,094 82.46 13.98 0 0
SPM 10.35 0 0 0.00% - 142,520 8.53 - 0 0
TRA 37.9 37.9 37.9 37.9 37.9 0 0.00% 900 1,570,975 94.07 7.25 0 0
VDP 37.5 39 39 39 39 +1,500 +4% 100 861,252 51.57 13.50 0 0
VMD 13.7 13.6 13.6 13.7 13.5 -100 -0.73% 7,300 209,988 12.57 4.96 0 0
ADP 23 23 23 23 23 0 0.00% 2,900 529,917 31.73 6.93 0 0
CSV 21.7 21.8 22 22.1 21.65 +100 +0.46% 278,200 2,408,898 144.25 12.81 53,400 29,700
DGC 39.4 39.6 39.7 39.8 39.5 +200 +0.51% 336,800 15,039,225 900.55 5.35 2,600 5,300
LIX 24.95 24.8 24.9 25 24.8 -150 -0.60% 9,700 1,607,040 96.23 8.96 0 0
VFG 46.25 45.95 46.25 46.25 45.75 -300 -0.65% 4,700 1,916,695 114.77 5.97 200 0
VPS 9.55 9.42 9.6 9.6 9.42 -130 -1.36% 32,700 230,421 13.80 9.84 0 0
L10 24 23.5 24 24 23.5 -500 -2.08% 600 230,065 13.78 6.11 0 0
LM8 13 13 13 13 13 0 0.00% 1,400 122,053 7.31 9.92 0 0
SBG 12.1 12 12.1 12.15 11.8 -100 -0.83% 63,000 719,999 43.11 15.65 3,400 200
VVS 101.9 103.5 102 108.5 101.3 +1,600 +1.57% 206,400 4,455,675 266.81 6.94 8,900 37,400
SHA 3.97 3.97 3.81 3.97 3.81 0 0.00% 26,200 139,421 8.35 8.32 0 0
BRC 12.2 0 0 0.00% - 150,975 9.04 - 0 0
CSM 14.5 14.4 14.6 14.6 14.35 -100 -0.69% 320,800 1,492,204 89.35 35.04 100 27,300
DRC 10.4 10.4 10.4 10.5 10.35 0 0.00% 146,800 1,606,065 96.17 13.56 0 0
GVR 28.2 28.5 28.3 28.6 28.05 +300 +1.06% 1,402,200 114,000,000 6,826.35 22.80 48,300 104,100
SRC 39.85 37.5 38 38 37.5 -2,350 -5.90% 1,400 1,368,065 81.92 42.76 0 0
LSS 7.99 7.99 7.99 8 7.94 0 0.00% 32,500 719,312 43.07 5.90 0 0
SBT 21.3 21.3 21.3 21.35 21.15 0 0.00% 539,900 19,306,640 1,156.09 25.54 28,800 20,000
ANT 21.25 21.9 19.8 21.9 19.8 +650 +3.06% 431,800 525,681 31.48 3.73 0 0
BHN 29.9 30.35 29.15 30.35 29.15 +450 +1.51% 1,200 7,035,130 421.27 15.05 0 1,000
DBC 16.55 16.6 16.45 17.1 16.45 +50 +0.3% 1,997,200 7,155,372 428.47 4.24 13,100 301,200
KDC 52 51.9 52 52 51 -100 -0.19% 120,900 14,342,321 858.82 28.79 2,000 10
LAF 19 0 0 0.00% - 289,332 17.33 - 0 0
MCH 137.7 138 137.6 138.1 135.3 +300 +0.22% 248,000 180,421,883 10,803.71 24.83 31,800 170,400
MCM 26.45 26.4 26.35 26.4 25.9 -50 -0.19% 38,000 2,904,000 173.89 14.96 0 0
MSN 68.2 68.4 68.4 68.6 67.7 +200 +0.29% 3,115,600 99,889,623 5,981.41 25.24 1,234,750 378,500
NAF 48.3 48.35 48.25 48.45 48 +50 +0.1% 321,700 2,958,149 177.13 18.84 9,000 4,900
PAN 21.25 21.25 21.3 21.35 21.05 0 0.00% 207,400 5,326,805 318.97 6.93 1,000 37,100
SAB 44.8 45.1 44.65 45.15 44.25 +300 +0.67% 643,600 57,843,563 3,463.69 13.47 248,900 162,800
SMB 38.5 38.6 38.5 38.7 38.5 +100 +0.26% 14,900 1,152,081 68.99 7.53 100 7,500
VCF 289 291.1 291.5 291.5 291.1 +2,100 +0.73% 300 7,737,186 463.30 14.94 0 0
VNM 60.3 59.5 60.4 60.4 59 -800 -1.33% 5,531,900 124,352,349 7,446.25 14.77 1,036,600 2,980,280
BSR 25.5 25 25.55 25.55 24.9 -500 -1.96% 5,822,800 125,182,492 7,495.96 24.04 346,600 762,600
ACC 4.19 4.36 4.31 4.4 4.2 +170 +4.06% 688,400 457,800 27.41 8.79 0 0
HT1 12.45 13.2 12.45 13.3 12.45 +750 +6.02% 430,500 5,036,987 301.62 18.41 101,400 15,100
AAT 2.38 2.34 2.48 2.48 2.33 -40 -1.68% 17,100 165,717 9.92 6.99 0 0
ADS 8.14 8.05 8.14 8.2 8.05 -90 -1.11% 177,400 614,978 36.83 6.36 6,200 700
EVE 8.49 8.45 8.59 8.59 8.4 -40 -0.47% 6,100 354,729 21.24 9.05 0 500
GIL 6.9 7.38 6.91 7.38 6.85 +480 +6.96% 284,600 749,780 44.90 23.21 4,600 4,300
HTG 34.3 34.8 34.3 34.8 34.3 +500 +1.46% 6,000 1,503,443 90.03 4.65 0 0
KMR 2.34 2.34 2.35 2.4 2.34 0 0.00% 10,200 133,094 7.97 26.59 0 0
MSH 31.2 31 31.2 31.7 31 -200 -0.64% 63,300 3,488,152 208.87 5.68 2,100 14,500
STK 8.76 8.4 9.1 9.1 8.27 -360 -4.11% 27,600 1,294,734 77.53 23.53 600 500
TCM 16.6 16.5 16.6 16.7 16.5 -100 -0.60% 588,100 1,941,037 116.23 7.64 0 2,400
TVT 15.45 0 0 0.00% - 324,450 19.43 - 0 0
C32 15.2 16 16 16.1 15.95 +800 +5.26% 2,400 480,933 28.80 9.17 0 100
LBM 27.15 27.5 27.7 27.7 27.15 +350 +1.29% 15,300 1,375,000 82.34 7.74 1,300 100
TLD 8.35 8.35 8.33 8.35 8.31 0 0.00% 144,900 649,140 38.87 9.80 0 4,000
PNJ 33.15 35.45 34 35.45 34 +2,300 +6.94% 10,647,300 18,140,543 1,086.26 4.63 4,695,340 1,158,690
SBV 6.03 6.1 6.1 6.1 6 +70 +1.16% 700 175,009 10.48 - 0 400
TLG 49.1 48.65 49.5 49.5 48.65 -450 -0.92% 76,600 4,696,104 281.20 12.18 300 24,900
YBM 9.42 0 0 0.00% - 303,084 18.15 - 0 0
CVT 26.85 0 0 0.00% - 985,150 58.99 - 0 0
GMH 6.94 6.97 6.97 6.97 6.97 +30 +0.43% 100 115,005 6.89 6.45 0 0
RYG 9.12 9.1 9 9.1 8.88 -20 -0.22% 332,500 409,500 24.52 10.96 0 0
TCR 2.27 2.12 2.12 2.13 2.12 -150 -6.61% 2,700 21,975 1.32 48.18 0 0
VGC 38.3 38.3 38.6 38.65 38.1 0 0.00% 390,600 17,171,805 1,028.25 12.24 88,400 4,800
CLC 52.2 51.4 52 52 48.65 -800 -1.53% 6,000 1,347,070 80.66 7.40 0 4,960
DTL 10.2 0 0 0.00% - 618,436 37.03 - 0 0
HMC 10.7 10.6 10.6 10.6 10.6 -100 -0.93% 600 289,380 17.33 9.27 0 0
HPG 22.55 22.15 22.55 22.6 22.1 -400 -1.77% 22,694,000 187,011,664 11,198.30 11.23 5,648,020 4,110,020
HSG 10.95 10.85 10.95 11 10.75 -100 -0.91% 1,281,700 8,758,800 524.48 9.54 85,800 43,060
NKG 11.25 11.05 11.2 11.25 11 -200 -1.78% 1,319,700 5,440,180 325.76 24.45 66,900 39,430
SHI 14 14 13.85 14.25 13.85 0 0.00% 364,200 2,379,294 142.47 47.30 0 0
SMC 11.05 10.8 11 11 10.8 -250 -2.26% 42,800 794,954 47.60 4.41 1,100 1,900
TLH 3.98 4.02 3.98 4.15 3.98 +40 +1.01% 121,500 451,526 27.04 89.33 0 11,900
VCA 6 6.2 6 6.2 6 +200 +3.33% 2,200 94,161 5.64 - 0 0
DQC 9.21 9.5 9.21 9.5 9.2 +290 +3.15% 9,100 261,802 15.68 77.24 0 0
RAL 79.7 80.7 80 80.7 79.9 +1,000 +1.25% 500 1,900,277 113.79 5.26 100 0
GEE 67.8 70 68 70.4 67.1 +2,200 +3.24% 1,197,600 44,834,945 2,684.73 7.85 206,820 168,070
GEX 23.35 24.85 23.45 24.85 23.2 +1,500 +6.42% 16,656,400 32,515,513 1,947.04 15.17 1,674,000 1,519,650
PAC 16.15 16.1 16.3 16.3 15.85 -50 -0.31% 214,300 1,234,510 73.92 10.60 1,700 1,220
SAM 5.8 5.81 5.8 5.89 5.8 +10 +0.17% 31,000 2,207,573 132.19 23.15 0 600
TYA 16.6 16.7 16.6 16.95 16.6 +100 +0.6% 7,800 102,294 6.13 4.46 5,000 0
VTB 12.9 12.7 12.9 12.9 12.7 -200 -1.55% 6,300 137,217 8.22 8.80 0 0
DHC 34.6 34.1 34.7 35.9 34.1 -500 -1.45% 804,000 3,623,112 216.95 8.55 444,700 36,300
HAP 7.18 7 7.15 7.15 7 -180 -2.51% 68,500 776,596 46.50 - 400 10
HHP 15.3 15.15 15.3 15.3 15 -150 -0.98% 569,500 1,311,298 78.52 30.36 11,000 97,300
MZG 11.85 11.75 11.85 11.85 11.6 -100 -0.84% 195,500 1,368,952 81.97 10.63 17,500 52,300
VID 4.5 4.5 4.5 4.5 4.4 0 0.00% 14,000 183,762 11.00 409.09 0 8,100
BFC 51.6 51.8 51.6 52 51.6 +200 +0.39% 85,900 2,961,302 177.32 10.62 3,900 3,900
DCM 31.05 30.95 31.3 31.3 30.85 -100 -0.32% 1,239,400 16,384,930 981.13 9.66 65,300 338,200
DPM 22.2 22.2 22.2 22.4 22.05 0 0.00% 1,496,200 15,094,335 903.85 15.56 208,500 42,650
SFG 10.85 0 0 0.00% - 519,686 31.12 - 0 0
AAA 7.2 7.21 7.26 7.34 7.1 +10 +0.14% 1,362,200 2,838,885 169.99 7.46 133,800 104,800
APH 5.62 5.63 5.62 5.71 5.45 +10 +0.18% 295,800 1,373,068 82.22 8.39 0 0
BMP 151.6 149.8 152.8 152.8 149.4 -1,800 -1.19% 132,900 12,262,769 734.30 9.98 9,920 30,700
DTT 18 0 0 0.00% - 146,733 8.79 - 0 0
HCD 6.38 6.11 6.3 6.3 6.11 -270 -4.23% 11,400 282,269 16.90 11.27 0 0
HII 7.58 8.11 8.11 8.11 8.11 +530 +6.99% 484,600 597,407 35.77 11.77 0 0
NHH 9.99 10.1 9.99 10.1 9.99 +110 +1.1% 63,600 1,140,936 68.32 7.85 0 0
PLP 4.34 4.32 4.16 4.35 4.16 -20 -0.46% 143,000 388,799 23.28 10.51 1,300 4,000
TDP 28.2 28.3 28.2 28.7 28.2 +100 +0.35% 269,800 2,651,698 158.78 25.84 59,700 6,400
TPC 9.5 10.05 8.84 10.05 8.84 +550 +5.79% 1,700 169,010 10.12 28.80 0 0
MCP 27.4 27.35 27.4 27.4 27.2 -50 -0.18% 26,900 543,394 32.54 58.69 0 0
ACG 31.75 31.6 31 31.6 31 -150 -0.47% 6,700 4,764,899 285.32 9.46 0 0
DLG 2.27 2.29 2.34 2.34 2.28 +20 +0.88% 795,800 685,419 41.04 1.88 7,900 18,600
GDT 15.95 16 15.95 16 15.95 +50 +0.31% 2,200 394,403 23.62 5.47 0 0
GTA 7.21 7.71 7.71 7.71 7.71 +500 +6.93% 700 75,789 4.54 12.72 0 0
NHT 11.6 11.5 11.6 11.6 11.45 -100 -0.86% 11,700 276,043 16.53 5.72 0 0
PTB 34.2 34.5 34 34.5 33.95 +300 +0.88% 35,600 3,464,044 207.43 4.64 0 3,700
SAV 12.7 12.75 12 12.75 12 +50 +0.39% 7,400 353,564 21.17 34.18 0 0
TTF 1.8 1.83 1.82 1.89 1.8 +30 +1.67% 555,700 720,164 43.12 67.78 400 6,100
TMT 11.05 11.3 11.3 11.3 11.25 +250 +2.26% 6,600 416,721 24.95 6.63 0 0
CNG 19.1 19.05 19 19.1 18.7 -50 -0.26% 2,400 668,642 40.04 12.34 0 100
GAS 71.2 69.9 71.2 71.2 69.2 -1,300 -1.83% 852,900 168,665,188 10,099.71 15.04 159,400 117,930
PGC 13.2 12.9 12.95 13 12.9 -300 -2.27% 3,500 778,377 46.61 10.70 0 0
PGD 22.2 22.65 22.65 22.65 22.65 +450 +2.03% 300 2,242,289 134.27 14.34 0 100
PMG 6.14 0 0 0.00% - 284,505 17.04 - 0 0
TDG 2.65 2.51 2.65 2.65 2.48 -140 -5.28% 50,000 60,770 3.64 10.64 0 0
GEG 12.2 12.2 12.3 12.3 12.15 0 0.00% 148,000 5,279,142 316.12 7.02 30,700 1,530
KHP 9.4 9.69 9.4 9.7 9.4 +290 +3.09% 6,300 585,051 35.03 10.32 0 0
TBC 31.5 31.5 31.5 31.5 31.5 0 0.00% 11,500 2,000,250 119.78 10.41 0 0
BTP 7.5 7.51 7.5 7.58 7.47 +10 +0.13% 62,800 454,247 27.20 10.67 0 0
CHP 27.5 27.4 27.5 27.5 27.4 -100 -0.36% 1,200 4,319,831 258.67 9.85 0 0
DRL 41.6 41.55 41.6 41.6 41.5 -50 -0.12% 3,300 394,725 23.64 8.82 0 0
GHC 23.9 24.1 23.9 24.1 23.9 +200 +0.84% 4,500 1,148,666 68.78 7.16 0 0
HNA 21.7 22 21 22.5 20.85 +300 +1.38% 3,200 5,175,109 309.89 10.87 0 0
NT2 21.55 21.45 21.7 21.7 21.4 -100 -0.46% 386,200 6,174,941 369.76 5.60 6,130 110,500
PGV 23 23.05 23.2 23.2 22.5 +50 +0.22% 2,500 25,895,938 1,550.65 6.96 0 0
POW 13.95 13.9 14 14 13.75 -50 -0.36% 5,010,300 42,643,055 2,553.48 15.96 100,400 595,700
PPC 8.88 8.88 8.9 8.93 8.87 0 0.00% 93,500 2,847,044 170.48 17.24 300 100
S4A 32.5 32.5 32.5 32.5 32.5 0 0.00% 200 1,371,500 82.13 9.41 0 0
SBA 25.45 0 0 0.00% - 1,539,426 92.18 - 0 0
SHP 31.1 30.5 30.95 30.95 30.35 -600 -1.93% 2,200 3,086,794 184.84 10.77 0 0
SJD 14.05 14 14.05 14.1 13.95 -50 -0.36% 50,800 965,981 57.84 6.01 5,500 0
TMP 46.1 46.5 46.5 46.5 46.5 +400 +0.87% 400 3,255,000 194.91 10.25 400 0
TTA 10.7 11 10.8 11.4 10.55 +300 +2.8% 1,033,400 1,964,150 117.61 10.53 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
VPD 20.9 20.8 20.95 21 20.8 -100 -0.48% 5,100 2,217,064 132.76 8.45 0 0
VSH 42.55 42.55 42.5 42.55 42.45 0 0.00% 9,700 10,052,065 601.92 11.65 300 200
AAM 7.05 7.05 7.05 7.05 7.05 0 0.00% 2,800 73,681 4.41 41.96 0 0
ABT 50.5 50.5 50.5 50.7 50.2 0 0.00% 10,600 594,751 35.61 4.49 0 0
ACL 12.35 12.5 11.9 12.6 11.55 +150 +1.21% 12,100 626,988 37.54 18.30 0 0
ANV 17.35 17.4 17.5 17.55 17.25 +50 +0.29% 572,900 4,632,850 277.42 4.64 43,200 51,880
CMX 4.79 4.76 4.8 4.81 4.62 -30 -0.63% 38,300 485,039 29.04 7.21 0 0
DAT 8.44 7.9 7.9 7.9 7.9 -540 -6.40% 100 546,904 32.75 7.61 0 0
FMC 33.9 33.95 34 34.3 33.9 +50 +0.15% 9,800 2,219,953 132.93 6.37 0 0
IDI 4.91 4.9 4.89 4.94 4.88 -10 -0.20% 172,700 1,338,546 80.15 10.45 0 0
VHC 53 53.5 53.1 54.5 53.1 +500 +0.94% 191,900 11,205,744 671.00 8.47 2,100 93,500
DPR 36.4 36 36.3 36.6 35.9 -400 -1.10% 218,700 3,127,894 187.30 10.83 600 6,700
HRC 35.4 34.45 34.1 34.45 34.1 -950 -2.68% 600 1,040,618 62.31 29.62 0 0
PHR 59.5 59.8 59 60.3 59 +300 +0.5% 227,100 8,102,852 485.20 18.44 21,400 23,400
TNC 29.65 29.65 29.6 29.65 29.6 0 0.00% 1,200 570,763 34.18 15.58 0 0
TRC 74.5 76 74.7 76 74.5 +1,500 +2.01% 86,000 2,280,000 136.53 8.92 0 0
BAF 30.55 31.55 30.35 31.75 30.25 +1,000 +3.27% 3,628,900 11,510,226 689.24 63.23 670,900 0
HAG 14 14.15 14.1 14.15 13.95 +150 +1.07% 1,851,000 17,933,700 1,073.87 - 23,400 4,900
HPA 32.4 32 32.45 32.45 31.95 -400 -1.23% 33,000 9,120,000 546.11 5.47 1,200 3,500
HSL 8.4 8.8 8.2 8.82 8.2 +400 +4.76% 556,000 339,393 20.32 - 42,400 6,100
NSC 68.8 0 0 0.00% - 1,209,127 72.40 - 0 0
SSC 22 0 0 0.00% - 291,979 17.48 - 0 0
AGG 11.55 11.4 11.4 11.55 11.3 -150 -1.30% 178,700 1,852,820 110.95 4.89 0 10,800
ASM 5.97 5.93 5.94 5.99 5.93 -40 -0.67% 224,600 2,414,662 144.59 59.30 100 100
BCM 36.9 37 36.9 38 36.9 +100 +0.27% 634,500 38,295,000 2,293.11 11.39 19,800 294,200
CCI 16.5 0 0 0.00% - 385,904 23.11 - 0 0
CCL 3.67 3.67 3.75 3.75 3.61 0 0.00% 21,200 240,525 14.40 8.55 0 0
CKG 5.77 5.84 5.8 5.85 5.78 +70 +1.21% 39,600 944,956 56.58 8.49 0 0
CRE 7.28 7.15 7.28 7.28 7.03 -130 -1.79% 109,600 3,315,301 198.52 45.25 4,100 1,900
D2D 27.3 27.6 27.6 27.6 27.4 +300 +1.1% 6,300 835,169 50.01 3.67 200 0
DIG 10.6 10.7 10.6 10.75 10.5 +100 +0.94% 7,378,400 8,521,814 510.29 10.83 598,200 246,100
DRH 1.61 1.61 1.61 1.64 1.61 0 0.00% 84,800 199,170 11.93 - 0 0
DTA 3.66 0 0 0.00% - 66,099 3.96 - 0 0
DXG 10.85 10.9 10.85 11 10.75 +50 +0.46% 4,756,300 13,822,344 827.69 50.93 849,400 375,300
DXS 6.03 5.88 6.02 6.14 5.88 -150 -2.49% 1,604,700 3,405,126 203.90 9.98 27,400 81,600
FDC 24.2 23.8 23.8 23.8 23.8 -400 -1.65% 200 919,394 55.05 4.29 0 0
FIR 4.6 4.6 4.28 4.6 4.28 0 0.00% 126,600 325,080 19.47 164.29 0 0
GEL 27.1 28.95 27.2 28.95 26.7 +1,850 +6.83% 4,682,800 25,765,500 1,542.84 47.62 435,400 630,400
HAR 2.96 2.98 3.04 3.04 2.93 +20 +0.68% 8,200 285,139 17.07 16.65 0 2,000
HDC 11.85 11.9 11.8 12 11.75 +50 +0.42% 901,600 2,733,578 163.69 3.34 60,300 81,360
HDG 16.4 16.65 16.45 16.9 16.45 +250 +1.52% 941,600 6,775,840 405.74 8.00 3,400 251,600
HPX 4.36 4.4 4.37 4.47 4.33 +40 +0.92% 1,963,600 1,338,342 80.14 11.34 27,400 600
HQC 2.18 2.17 2.19 2.21 2.17 -10 -0.46% 1,331,900 1,251,220 74.92 17.79 0 84,800
HTN 6.94 7.03 6.93 7.1 6.78 +90 +1.3% 143,500 626,488 37.51 35.33 0 600
IJC 7.41 7.38 7.42 7.42 7.3 -30 -0.40% 1,336,300 4,646,305 278.22 5.60 47,500 53,000
ITC 10.6 10.55 10.6 10.65 10.4 -50 -0.47% 18,200 1,012,115 60.61 20.65 0 0
KBC 28.25 28.4 28.25 28.4 28.1 +150 +0.53% 1,100,900 26,745,835 1,601.55 11.59 47,900 105,900
KDH 18 18 18 18.15 17.95 0 0.00% 3,681,200 20,199,868 1,209.57 20.69 359,900 893,900
KHG 4.74 4.75 4.74 4.77 4.73 +10 +0.21% 2,621,900 2,134,817 127.83 31.05 125,400 17,200
KOS 35.1 34.5 35.05 35.1 34.45 -600 -1.71% 395,300 7,468,606 447.22 392.05 600 22,900
LDG 2.86 2.99 2.9 3.03 2.88 +130 +4.55% 884,200 764,291 45.77 8.26 5,400 33,500
LGL 5 5 4.99 5.08 4.99 0 0.00% 10,600 257,486 15.42 12.59 0 0
LHG 27.55 27.5 27.5 27.75 27.5 -50 -0.18% 68,000 1,375,330 82.36 5.38 0 0
NBB 17.3 17.25 17.3 17.3 17.05 -50 -0.29% 16,000 1,733,205 103.78 193.82 900 0
NLG 21.7 21.85 22 22 21.75 +150 +0.69% 2,331,000 10,599,378 634.69 16.03 691,700 2,427,800
NTC 129 130.4 129.2 130.8 128.3 +1,400 +1.09% 2,400 3,129,597 187.40 9.72 0 0
NTL 14 13.85 13.9 13.95 13.75 -150 -1.07% 277,300 1,689,422 101.16 104.14 100 0
NVL 13.15 13.4 13.2 13.4 13 +250 +1.9% 18,133,100 32,187,711 1,927.41 15.46 692,300 3,792,520
OGC 2.17 2.25 2.18 2.25 2.18 +80 +3.69% 215,700 675,000 40.42 10.04 2,700 30,400
PDR 11.8 12.1 11.9 12.35 11.9 +300 +2.54% 10,049,900 12,073,493 722.96 22.66 1,035,200 662,000
PTL 1.77 1.8 1.72 1.87 1.72 +30 +1.69% 17,900 180,000 10.78 15.00 0 0
QCG 10.25 10.3 10.2 10.4 10.2 +50 +0.49% 106,200 2,833,830 169.69 16.53 600 0
SCR 4.62 4.64 4.68 4.69 4.59 +20 +0.43% 926,100 1,997,961 119.64 26.21 100 300
SGR 12 11.8 12 12.05 11.8 -200 -1.67% 47,600 824,525 49.37 10.03 100 0
SIP 49.65 51 49.65 51.2 49.45 +1,350 +2.72% 200,400 12,347,760 739.39 10.26 108,700 700
SJS 47.15 47.15 47 47.2 46.15 0 0.00% 71,300 14,025,938 839.88 38.65 1,000 1,100
SZC 18.6 18.65 18.65 18.95 18.6 +50 +0.27% 264,100 3,356,736 201.00 10.57 5,600 47,000
SZL 47.55 47.7 47.5 47.7 47 +150 +0.32% 12,200 1,352,407 80.98 11.59 0 0
TAL 23.8 25.45 24.25 25.45 23.95 +1,650 +6.93% 708,900 12,826,793 768.07 13.13 51,700 20,300
TDC 7.18 7.22 7.18 7.25 7.15 +40 +0.56% 283,100 918,586 55.01 3.41 0 7,100
TDH 3.31 3.33 3.39 3.39 3.31 +20 +0.6% 43,100 375,134 22.46 3.46 0 4,000
TEG 6 6.1 6 6.1 6 +100 +1.67% 13,700 736,920 44.13 32.97 0 0
TIP 17 17 17 17 16.85 0 0.00% 59,700 1,105,134 66.18 5.12 0 0
TIX 40 0 0 0.00% - 1,200,000 71.86 - 0 0
TN1 15 15 15 15 15 0 0.00% 300 901,432 53.98 3.38 0 0
UIC 57.2 55.6 55.2 57.2 55.2 -1,600 -2.80% 1,800 461,480 27.63 4.55 0 0
VHM 148 152.9 148.2 153.3 146.8 +4,900 +3.31% 6,338,600 628,023,295 37,606.19 14.99 3,005,480 1,139,310
VIC 213 218 214 221.5 212.4 +5,000 +2.35% 5,187,600 1,692,156,642 101,326.75 152.23 2,632,000 623,970
VPH 3.13 3.05 3.18 3.18 3.03 -80 -2.56% 32,000 290,841 17.42 - 0 0
VPI 65 63.5 65 65.3 63.5 -1,500 -2.31% 1,222,600 20,323,148 1,216.95 52.01 1,000 106,800
VRC 12.25 12 11.65 12.2 11.4 -250 -2.04% 9,100 600,000 35.93 1,000.00 0 0
VRE 25.2 26.4 25.2 26.8 25.05 +1,200 +4.76% 10,105,100 59,989,206 3,592.17 9.31 1,527,800 2,375,490
合計 8,367,491,980 501,047.42 62,414,550 60,957,790
▼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