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

2026/09/07 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 1,821.64
-31.44/-1.70%
売買高（相対取引を含む） 643,819,662 株
（前日比 +4.06%）
値上がり銘柄数 87
値下がり銘柄数 248
変わらず銘柄数 93
総銘柄数 428
売買代金（相対取引を含む） 17,153,015 百万VND
（前日比 +2.71%）
前日終値 1853.08 (09/04) 
始値 1857.32
高値  1874.48
安値 1821.64 
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) 43,800,070 62,576,370 -18,776,300
VNX Allshare 2,895.81 -36.68 % VNSML 1,244.29 -7.52 -0.6% VN50Growth 1,040.04 -12.85 -1.22%
VN30 1,963.01 -21.88 -1.1% VNALL 1,843.41 -23.39 -1.25% VN Diamond 2,279.74 -27.05 -1.17%
VNMID 1,924.66 -27.69 -1.42% VNFIN Lead 2,802.59 -36.18 -1.27% VNMITECH 791.39 -5.87 -0.74%
VN100 1,870.98 -23.95 -1.26% VNFIN Select 2,932.69 -24.65 -0.83% VNDIVIDEND 906.20 -11.03 -1.2%
VNSHINE 831.73 -8.98 -1.07%
産業トレンド
-0.96 -0.14 -0.07 -1.03 -0.67 -0.91
-1.78 -0.74 -0.68 +0.82 -0.15 - -
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（2026/09/07 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 25 0 0 0.00% - 17,184,997 1,029.04 - 0 0
GSP 9.72 9.82 9.71 9.87 9.71 +100 +1.03% 2,500 729,316 43.67 7.54 0 0
HTV 12.3 11.9 11.5 12 11.45 -400 -3.25% 2,600 155,938 9.34 9.83 0 0
MHC 7.65 7.72 7.65 7.8 7.55 +70 +0.92% 39,700 352,408 21.10 2.05 0 0
PDV 8.3 8.3 8.3 8.3 8.25 0 0.00% 1,800 658,314 39.42 6.61 0 1,000
PJT 9.19 0 0 0.00% - 228,673 13.69 - 0 0
PVP 18.15 17.9 18.35 18.35 17.9 -250 -1.38% 405,400 1,856,274 111.15 10.11 84,300 80,000
PVT 20.2 19.95 20.35 20.4 19.9 -250 -1.24% 2,687,000 10,312,533 617.52 9.61 528,100 108,090
SKG 7.65 7.77 7.6 7.77 7.53 +120 +1.57% 41,100 516,687 30.94 10.78 0 0
VIP 9.76 9.76 9.76 9.76 9.7 0 0.00% 34,100 668,276 40.02 10.16 0 0
VOS 11.25 11.1 11.25 11.3 11.05 -150 -1.33% 311,000 1,554,000 93.05 5.10 15,100 54,300
VTO 10.6 10.55 10.6 10.6 10.5 -50 -0.47% 25,100 842,593 50.45 9.22 0 0
ASG 16.3 0 0 0.00% - 1,479,790 88.61 - 0 0
HVN 22.5 22.5 22.5 23.15 22.25 0 0.00% 682,300 70,008,710 4,192.14 7.63 12,000 5,300
VJC 124.5 125 124.7 126.5 123.8 +500 +0.4% 1,286,900 96,136,620 5,756.68 33.53 88,280 39,900
CLL 27.1 27.1 27.15 27.3 27.1 0 0.00% 9,500 921,400 55.17 9.81 0 200
DVP 77.1 77.1 77.1 77.2 76.5 0 0.00% 28,600 3,084,000 184.67 9.12 0 0
GMD 77.4 76.8 77.5 78 76.8 -600 -0.78% 618,700 33,246,145 1,990.79 20.01 41,210 332,000
HAH 47.2 46.75 47.3 47.45 46.75 -450 -0.95% 806,900 8,968,539 537.04 6.84 109,200 286,270
ILB 18.85 18.85 18.85 18.85 18.8 0 0.00% 3,200 720,060 43.12 7.14 0 0
NCT 83.6 84.1 83.6 84.1 83.6 +500 +0.6% 8,800 2,200,538 131.77 6.22 2,000 6,400
PDN 87.7 87.9 87.8 89 87.8 +200 +0.23% 3,200 4,884,236 292.47 11.96 0 0
QNP 31.4 0 0 0.00% - 1,268,872 75.98 - 0 0
SCS 44.05 43.95 44.1 44.2 43.9 -100 -0.23% 72,900 4,531,143 271.33 6.18 5,100 19,300
SFI 26.4 27.6 26.4 27.6 25.5 +1,200 +4.55% 400 680,258 40.73 7.13 0 0
SGN 53.3 53.5 53.5 53.5 53 +200 +0.38% 2,700 1,792,175 107.32 10.13 0 400
STG 28.1 0 0 0.00% - 2,760,919 165.32 - 0 0
TCL 29.35 29.2 29.35 29.35 29.15 -150 -0.51% 4,900 880,626 52.73 6.69 0 900
TMS 35.9 0 0 0.00% - 6,200,740 371.30 - 0 0
VNL 18.75 18.8 18.75 18.8 18.75 +50 +0.27% 3,600 278,405 16.67 4.97 0 0
VSC 13.9 13.6 13.75 14 13.5 -300 -2.16% 12,145,700 5,091,437 304.88 14.81 561,000 31,000
VTP 51.3 52 51.8 52.4 51.2 +700 +1.36% 540,500 10,498,029 628.62 18.17 56,890 20,140
TCO 10.8 10.9 11 11.15 10.8 +100 +0.93% 159,600 624,795 37.41 9.14 5,400 2,200
VNS 6.6 6.27 6.52 6.52 6.25 -330 -5.00% 41,300 425,477 25.48 11.10 0 0
ACB 22.2 22.25 22.2 22.35 22.15 +50 +0.23% 3,963,500 129,148,389 7,733.44 7.36 249,600 341,040
BID 36.5 36 36.6 36.8 36 -500 -1.37% 2,686,000 262,082,348 15,693.55 9.54 126,090 226,120
BVB 11.9 11.75 11.9 11.95 11.7 -150 -1.26% 399,700 - - 16.81 100 0
CTG 31.4 30.8 31.5 31.55 30.8 -600 -1.91% 7,153,800 239,221,895 14,324.66 6.91 401,210 2,777,700
EIB 17.05 16.9 17 17.2 16.75 -150 -0.88% 3,598,700 31,479,978 1,885.03 27.70 63,700 111,600
EVF 12.35 12.1 12.3 12.35 12.05 -250 -2.02% 1,658,300 9,202,846 551.07 10.77 0 3,100
HDB 27.2 27.35 27.2 27.65 27.05 +150 +0.55% 7,974,600 136,894,307 8,197.26 7.63 2,217,080 243,000
KLB 12.3 11.9 12.3 12.3 11.9 -400 -3.25% 414,800 6,882,609 412.13 3.71 6,200 27,300
LPB 49 49.65 49 50 48.85 +650 +1.33% 1,913,700 148,318,556 8,881.35 12.98 113,800 204,300
MBB 20.55 20.2 20.55 20.65 20.1 -350 -1.70% 14,138,400 187,117,648 11,204.65 6.08 581,360 2,209,400
MSB 13.15 13.15 13.15 13.2 13.05 0 0.00% 1,723,000 41,028,000 2,456.77 7.29 120,200 385,510
NAB 11.55 11.3 11.5 11.55 11.3 -250 -2.16% 1,015,100 24,394,692 1,460.76 4.63 64,100 148,160
OCB 10.55 10.25 10.5 10.55 10.25 -300 -2.84% 3,890,500 31,390,729 1,879.68 6.86 475,500 2,936,570
SHB 12.05 11.9 12.15 12.15 11.85 -150 -1.24% 32,308,100 63,590,076 3,807.79 4.57 304,760 3,952,000
SSB 17.45 17.85 17.5 18 17.1 +400 +2.29% 1,833,700 61,918,080 3,707.67 9.49 270,800 335,600
STB 77.3 76.6 77.5 77.7 76.5 -700 -0.91% 2,140,500 144,407,524 8,647.16 24.32 267,620 624,400
TCB 32.6 31.9 32.6 32.65 31.9 -700 -2.15% 11,450,100 226,051,069 13,535.99 8.93 908,330 1,406,400
TPB 14.7 14.55 14.7 14.8 14.5 -150 -1.02% 5,151,500 40,362,382 2,416.91 5.45 362,400 93,600
VAB 9.14 9.05 9.17 9.17 9.05 -90 -0.98% 439,200 7,388,064 442.40 4.30 0 34,100
VBB 11.4 11.35 11.6 11.6 11.3 -50 -0.44% 45,800 - - 7.14 200 0
VCB 58.9 58 59 59.1 58 -900 -1.53% 4,761,600 484,629,155 29,019.71 15.05 251,200 1,823,950
VIB 15.05 14.9 15.05 15.15 14.8 -150 -1.00% 6,201,900 50,719,685 3,037.11 6.96 133,500 620,500
VPB 27.8 27.3 27.9 28.2 27.3 -500 -1.80% 14,906,800 216,596,114 12,969.83 9.03 4,124,180 2,885,000
AGR 13.15 13 13.15 13.25 13 -150 -1.14% 183,000 2,968,053 177.73 23.13 100 700
APG 4.86 4.83 4.86 4.92 4.78 -30 -0.62% 201,500 1,080,094 64.68 201.25 0 1,800
BSI 29.3 28.65 29.35 29.35 28.65 -650 -2.22% 400,500 7,732,679 463.03 14.24 5,200 51,170
CTS 23.1 22.4 23.3 23.3 22.4 -700 -3.03% 1,932,600 4,764,333 285.29 8.25 200 65,300
DSC 10.85 10.35 10.75 10.85 10.1 -500 -4.61% 105,500 2,882,182 172.59 8.16 0 0
DSE 22.3 22.45 22.25 22.55 22.25 +150 +0.67% 505,500 7,691,370 460.56 30.01 65,200 144,300
FTS 22.45 21.8 22.45 22.5 21.8 -650 -2.90% 788,300 8,308,977 497.54 18.78 100 14,400
HCM 26.4 26.4 26.5 27.05 26.4 0 0.00% 7,588,800 28,510,856 1,707.24 17.98 1,184,200 561,500
LPS 23.75 22.95 23.8 24.3 22.55 -800 -3.37% 2,243,200 - - 25.25 14,900 0
ORS 13.7 13.7 13.65 13.8 13.6 0 0.00% 2,549,100 8,547,853 511.85 38.92 600 43,400
SSI 21.05 20.85 21.1 21.2 20.75 -200 -0.95% 15,026,800 62,577,154 3,747.13 10.16 1,080,380 971,600
TCI 9.65 9.29 9.65 9.65 9 -360 -3.73% 21,300 1,074,119 64.32 91.98 0 20,000
TCX 40.4 39.7 39.95 40.4 39.7 -700 -1.73% 1,431,600 110,145,797 6,595.56 14.63 78,400 733,100
TVB 6.47 6.75 6.85 6.85 6.05 +280 +4.33% 19,000 736,570 44.11 35.34 0 0
TVS 13.85 14.05 13.85 14.15 13.85 +200 +1.44% 108,300 3,437,241 205.82 9.37 1,800 5,000
VCI 22.3 21.7 22.25 22.55 21.55 -600 -2.69% 12,109,300 25,003,433 1,497.21 11.70 424,900 267,400
VCK 30.15 29.5 30.15 30.15 29.5 -650 -2.16% 1,658,100 71,830,131 4,301.21 10.76 53,300 197,700
VDS 11.85 11.7 12 12.05 11.7 -150 -1.27% 605,100 3,182,400 190.56 11.10 100 1,000
VIX 14 13.6 14.05 14.1 13.6 -400 -2.86% 50,526,200 34,989,924 2,095.21 3.85 418,100 2,555,200
VND 16.35 16 16.35 16.45 16 -350 -2.14% 8,296,900 24,356,799 1,458.49 12.05 75,800 187,500
VPX 25.3 24.75 25.5 25.5 24.75 -550 -2.17% 762,100 46,406,250 2,778.82 10.75 200 299,800
FIT 2.99 2.97 2.99 3.02 2.97 -20 -0.67% 168,900 1,009,601 60.46 25.17 0 0
E1VFVN30 35.34 35.4 35.34 35.84 35.25 +60 +0.17% 565,000 - - - 220,150 447,600
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.25 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.32 12.29 12.12 12.29 11.95 -30 -0.24% 6,200 - - - 1,800 5,700
FUEFCV50 15.2 15 15.3 15.3 15 -200 -1.32% 1,100 - - - 0 0
FUEIP100 13.4 13.34 13.35 13.35 13.34 -60 -0.45% 200 - - - 0 0
FUEKIV30 13.71 13.72 13.71 13.72 13.47 +10 +0.07% 137,300 - - - 7,200 140,100
FUEKIVFS 18.19 0 0 0.00% - - - - 0 0
FUEKIVND 13.53 12.59 12.63 12.63 12.59 -940 -6.95% 7,200 - - - 7,100 5,600
FUEMAV30 24.49 24.37 24.59 24.59 24.15 -120 -0.49% 4,600 - - - 6,980 7,300
FUEMAVND 14.63 14.32 14.51 14.51 14.32 -310 -2.12% 6,500 - - - 2,500 5,200
FUEMITEC 11 11 11 11 11 0 0.00% 1,500 - - - 0 0
FUESSV30 25 24.94 24.79 25.09 24.79 -60 -0.24% 15,200 - - - 5,300 15,000
FUESSV50 29.9 29.89 29.9 30 29.84 -10 -0.03% 2,700 - - - 600 100
FUESSVFL 29.24 28.94 29.24 29.24 28.93 -300 -1.03% 55,500 - - - 7,500 48,400
FUETCC50 14.8 14.69 14.81 14.92 14.69 -110 -0.74% 3,000 - - - 0 0
FUETPVND 10.75 10.24 10.24 10.24 10.24 -510 -4.74% 2,900 - - - 0 0
FUEVFVND 34.45 34.1 34.45 34.48 33.92 -350 -1.02% 137,500 - - - 227,280 9,700
FUEVN100 25.91 25.92 26 26.49 25.8 +10 +0.04% 44,500 - - - 6,200 26,500
FUEVN50G 11.99 11.9 11.31 11.98 11.31 -90 -0.75% 900 - - - 0 0
BIC 21.7 21.65 21.25 21.8 21.25 -50 -0.23% 18,200 4,374,752 261.96 7.95 5,500 1,600
BMI 14.05 14.3 14.05 14.35 14.05 +250 +1.78% 101,800 2,152,831 128.91 9.73 200 3,700
BVH 65.4 64.1 65.5 66.4 64.1 -1,300 -1.99% 387,200 47,582,889 2,849.27 16.78 5,000 38,690
MIG 16 15.85 15.9 16 15.85 -150 -0.94% 41,900 3,352,330 200.74 10.21 8,500 7,100
PGI 22.55 23 23 23 23 +450 +2% 300 2,550,626 152.73 10.39 0 0
BCE 5.5 5.5 5.5 5.5 5.4 0 0.00% 31,700 230,999 13.83 2.15 0 5,000
C47 8.88 8.7 8.8 8.8 8.7 -180 -2.03% 4,300 316,178 18.93 6.05 0 700
CII 14.25 14.45 14.3 14.8 14.1 +200 +1.4% 9,062,500 9,710,187 581.45 73.72 45,800 2,760
CTI 16.9 16.75 16.95 16.95 16.75 -150 -0.89% 134,400 1,160,773 69.51 7.42 0 2,500
CTR 75.6 74 75.6 75.9 74 -1,600 -2.12% 263,200 9,480,105 567.67 14.11 2,100 50,380
DPG 29.1 28.8 29 29 28.5 -300 -1.03% 258,900 3,415,308 204.51 8.98 0 400
HAS 10.35 10.5 10.3 10.5 9.63 +150 +1.45% 500 81,900 4.90 - 100 0
HTI 18.7 18.6 18.7 18.95 18.6 -100 -0.53% 5,600 464,055 27.79 2.79 0 0
HUB 12.85 13.1 13.05 13.1 13 +250 +1.95% 24,400 396,182 23.72 5.98 1,200 0
LCG 7.11 7.1 7.12 7.12 7.08 -10 -0.14% 705,900 1,466,875 87.84 10.40 0 71,700
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
MDG 37.8 37.8 37.8 37.8 37.8 0 0.00% 5,700 390,277 23.37 9.06 0 0
NHA 7.96 7.9 7.98 7.98 7.8 -60 -0.75% 62,800 563,008 33.71 4.67 0 0
PC1 20.1 20.05 20.1 20.15 19.9 -50 -0.25% 1,060,500 8,246,271 493.79 8.97 3,700 53,200
PTC 5.51 5.89 5.89 5.89 5.88 +380 +6.9% 2,100 189,609 11.35 3.88 0 0
VCG 15.75 15.65 15.8 15.85 15.6 -100 -0.63% 1,656,900 10,926,458 654.28 2.76 11,900 36,100
CCC 7.13 0 0 0.00% - 292,722 17.53 - 0 0
CDC 19.6 19.5 19.5 19.7 18.95 -100 -0.51% 162,600 2,058,134 123.24 55.08 10,900 16,200
CIG 7.04 7.05 7.04 7.32 6.95 +10 +0.14% 23,800 359,832 21.55 3.17 0 0
CTD 61.9 61.1 61.9 61.9 61.1 -800 -1.29% 282,800 6,832,399 409.13 13.40 6,400 11,600
DC4 6.71 6.6 6.71 6.74 6.6 -110 -1.64% 43,500 713,187 42.71 3.25 0 4,200
HU1 4.92 5 5 5 5 +80 +1.63% 100 125,000 7.49 13.26 0 0
PHC 4.05 3.9 4.06 4.06 3.9 -150 -3.70% 6,000 197,660 11.84 8.92 0 0
SC5 16.65 0 0 0.00% - 249,475 14.94 - 0 0
THG 29.15 28.9 29.15 29.15 28.5 -250 -0.86% 9,400 1,016,213 60.85 6.10 0 800
TSA 15.45 15.45 15.5 15.5 15.45 0 0.00% 52,400 636,926 38.14 21.95 800 0
FCN 11.4 11.3 11.4 11.4 11.05 -100 -0.88% 462,200 1,779,061 106.53 56.22 0 5,800
HHV 9.98 9.9 9.98 10 9.9 -80 -0.80% 2,353,900 5,687,668 340.58 7.97 8,300 55,130
HVH 11.1 11.1 11.05 11.2 11 0 0.00% 303,700 796,344 47.69 11.53 0 0
REE 45.55 45.75 45.8 45.9 45.55 +200 +0.44% 206,900 28,520,506 1,707.81 9.80 24,400 1,500
SRF 7.14 7.13 7.34 7.34 7 -10 -0.14% 608,100 240,900 14.43 12.06 0 0
BMC 11.1 11 11.1 11.1 10.95 -100 -0.90% 2,500 136,319 8.16 17.30 0 0
DHA 51.8 51.5 51.8 51.8 51.2 -300 -0.58% 7,500 758,135 45.40 6.91 0 410
DHM 7.1 6.65 6.8 6.8 6.65 -450 -6.34% 7,000 229,662 13.75 39.82 0 0
FCM 3.08 3.04 3.08 3.08 3.02 -40 -1.30% 43,600 140,529 8.41 8.33 2,300 0
KSB 13.35 13.35 13.35 13.35 13.1 0 0.00% 524,300 1,527,823 91.49 11.36 11,000 14,200
NNC 40.9 40.8 40.85 40.9 40.25 -100 -0.24% 28,800 894,336 53.55 6.65 0 0
PVD 19.2 18.5 19.1 19.15 18.5 -700 -3.65% 6,227,700 17,163,231 1,027.74 12.01 59,190 6,000
TNT 10.1 9.98 10.05 10.05 9.7 -120 -1.19% 3,000 508,980 30.48 37.24 600 0
DAH 2.39 2.28 2.37 2.39 2.28 -110 -4.60% 135,300 191,976 11.50 - 0 0
DSN 36.8 37 36.95 37 36.85 +200 +0.54% 8,700 447,071 26.77 6.49 0 0
NVT 7.49 0 0 0.00% - 677,845 40.59 - 0 0
TCT 17.7 0 0 0.00% - 226,348 13.55 - 0 0
VNG 5.7 6.08 5.76 6.08 5.76 +380 +6.67% 1,200 591,442 35.42 90.75 0 0
SVT 10.65 10.5 10.75 10.75 10.35 -150 -1.41% 29,500 181,765 10.88 6.77 0 0
TNH 8.14 8.14 8.16 8.4 8.11 0 0.00% 59,800 1,349,017 80.78 - 100 17,100
HID 3.35 3.58 3.42 3.58 3.42 +230 +6.87% 313,100 274,788 16.45 - 0 0
TV2 26.4 26 26.5 26.5 25 -400 -1.52% 94,000 1,755,680 105.13 18.56 4,400 3,200
ADG 8.39 0 0 0.00% - 179,383 10.74 - 0 0
BWE 41.95 41.7 41.95 41.95 41.55 -250 -0.60% 10,600 9,171,024 549.16 11.15 0 4,900
CLW 48 48 48 48 48 0 0.00% 100 624,000 37.37 10.98 0 0
TDW 47.5 0 0 0.00% - 403,750 24.18 - 0 0
VSI 19.6 0 0 0.00% - 258,720 15.49 - 0 0
ABR 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 700 218,000 13.05 14.63 0 0
TDM 59.6 59.9 59.4 59.9 58.1 +300 +0.5% 1,700 6,654,890 398.50 34.27 0 0
VPL 77.5 81.1 79 82.9 78.7 +3,600 +4.65% 1,763,700 152,261,226 9,117.44 131.23 213,500 232,000
AAN 16.1 15.85 16.15 16.15 15.85 -250 -1.55% 349,900 1,452,652 86.99 12.78 0 0
ABS 2.87 2.9 2.87 2.91 2.87 +30 +1.05% 242,100 232,000 13.89 - 0 0
AFX 10.1 10 10 10.2 10 -100 -0.99% 129,900 350,000 20.96 7.40 0 0
BKG 1.97 1.9 1.97 1.97 1.9 -70 -3.55% 61,700 136,057 8.15 13.48 0 0
CMV 9.65 0 0 0.00% - 175,204 10.49 - 0 0
CRC 5.27 5.26 5.26 5.27 5.21 -10 -0.19% 424,500 561,242 33.61 5.91 0 2,900
DGW 40.05 41.8 40.7 42.2 40.05 +1,750 +4.37% 2,541,800 9,336,490 559.07 16.77 692,500 992,220
DXV 3.36 3.2 3.36 3.36 3.17 -160 -4.76% 300 31,680 1.90 39.02 0 0
EVG 4.27 4.24 4.3 4.3 4.2 -30 -0.70% 359,200 958,290 57.38 11.58 0 14,000
JVC 2.94 2.92 2.94 2.95 2.92 -20 -0.68% 56,800 328,500 19.67 6.58 2,500 13,700
NO1 4.7 4.5 4.69 4.69 4.5 -200 -4.26% 14,300 110,699 6.63 14.15 0 0
PET 37.9 37 37.5 37.9 36.5 -900 -2.37% 507,200 5,725,519 342.85 16.06 0 0
PIT 8.65 8.6 8.65 8.65 8.5 -50 -0.58% 6,200 122,208 7.32 - 0 0
SMA 6.8 6.8 6.8 6.8 6.8 0 0.00% 500 138,399 8.29 10.56 0 0
SVD 4.43 4.6 4.5 4.73 4.31 +170 +3.84% 21,700 126,987 7.60 100.00 0 0
TNI 5.68 5.71 5.99 5.99 5.7 +30 +0.53% 62,200 299,775 17.95 6.85 1,400 3,900
TSC 2.01 1.99 2 2.03 1.96 -20 -1.00% 76,300 391,749 23.46 - 0 0
VPG 1.76 1.72 1.72 1.74 1.7 -40 -2.27% 217,600 152,075 9.11 - 0 0
CTF 20.45 20.8 20.7 20.8 20.6 +350 +1.71% 303,500 1,989,600 119.14 218.95 23,900 1,900
HAX 8.92 8.67 8.92 8.92 8.56 -250 -2.80% 149,200 931,502 55.78 298.97 3,600 11,200
HHS 10.85 10.7 10.85 10.9 10.55 -150 -1.38% 806,100 4,622,250 276.78 1.22 0 3,500
HTL 21.4 21.4 21.4 21.4 21.4 0 0.00% 200 256,800 15.38 10.33 0 0
SVC 16.75 16.5 15.8 16.5 15.8 -250 -1.49% 900 1,538,919 92.15 3.44 0 100
TCH 12.2 12.2 12.45 12.45 12 0 0.00% 3,677,600 11,127,733 666.33 46.74 1,800 672,700
AST 65.6 63.5 65.6 65.6 63.5 -2,100 -3.20% 4,400 3,428,995 205.33 11.85 0 0
BTT 40 0 0 0.00% - 540,000 32.34 - 0 0
DMX 78 75 78.3 78.3 72.6 -3,000 -3.85% 686,900 - - 14.24 88,400 242,400
FRT 142.7 136.4 143 143 136.4 -6,300 -4.41% 315,700 24,390,373 1,460.50 29.31 17,310 60,360
MWG 73.1 72 73.1 73.5 71.4 -1,100 -1.50% 3,872,100 106,255,127 6,362.58 15.08 1,501,200 1,510,700
PNC 27.8 0 0 0.00% - 300,222 17.98 - 0 0
ST8 2.07 2.05 2.07 2.08 2.03 -20 -0.97% 74,800 52,728 3.16 - 0 0
ASP 14 13.95 13.95 14.2 13.65 -50 -0.36% 124,100 520,887 31.19 37.30 3,300 0
COM 26.8 0 0 0.00% - 378,433 22.66 - 0 0
PLX 36 35.15 36.05 36.15 35.15 -850 -2.36% 3,723,700 44,661,317 2,674.33 23.88 6,300 200,490
SFC 16.5 0 0 0.00% - 186,309 11.16 - 0 0
YEG 7.46 7.37 7.42 7.5 7.32 -90 -1.21% 418,000 1,512,519 90.57 17.46 0 0
CMG 23.8 23.5 23.8 23.8 23.5 -300 -1.26% 163,900 5,472,960 327.72 13.25 10,700 41,700
ELC 14.7 14.25 14.75 14.75 14.25 -450 -3.06% 218,700 1,568,465 93.92 11.00 7,000 40,200
FPT 72.8 72.4 73 73.8 72.2 -400 -0.55% 7,020,200 124,117,233 7,432.17 13.88 2,825,320 2,896,200
ICT 17 17 17 17 17 0 0.00% 10,300 547,145 32.76 17.21 0 0
ITD 11.8 11.65 11.6 11.65 11.5 -150 -1.27% 14,200 359,788 21.54 4.28 0 0
SGT 9.4 9.49 9.6 9.6 9.49 +90 +0.96% 2,100 1,404,550 84.10 4.22 0 0
DBD 47.75 47.1 47.2 47.4 47.05 -650 -1.36% 13,200 4,450,444 266.49 17.61 0 1,000
DBT 13.1 13 13 13 13 -100 -0.76% 5,000 285,574 17.10 21.17 0 0
DCL 38.6 38.3 38.6 38.7 37.95 -300 -0.78% 356,900 2,797,471 167.51 143.45 0 0
DHG 95.6 95.8 95.6 95.8 95.3 +200 +0.21% 5,800 12,525,474 750.03 15.19 0 0
DMC 59.5 59.8 59.8 59.8 59.8 +300 +0.5% 100 2,076,702 124.35 12.31 0 0
IMP 38.9 38.15 38.9 38.9 37 -750 -1.93% 9,000 5,875,442 351.82 19.31 700 0
OPC 20 20 20 20 20 0 0.00% 1,200 1,281,018 76.71 13.00 0 0
SPM 9.7 9.4 9.4 9.4 9.4 -300 -3.09% 100 129,438 7.75 - 0 0
TRA 37 36.9 37 37 36.9 -100 -0.27% 900 3,059,050 183.18 7.06 0 100
VDP 26.45 26 26.45 26.45 25 -450 -1.70% 57,900 574,168 34.38 9.00 0 0
VMD 13.9 13.85 13.85 13.85 13.85 -50 -0.36% 200 213,848 12.81 5.05 0 0
ADP 23.8 23.5 23.8 23.8 23.45 -300 -1.26% 1,100 541,436 32.42 7.08 0 0
CSV 22 21.2 22 22.05 21.2 -800 -3.64% 419,600 2,342,598 140.28 12.46 1,100 112,500
DGC 47.1 47 47.65 47.95 47 -100 -0.21% 1,631,300 17,849,585 1,068.84 6.35 25,300 5,600
LIX 24.85 24.9 24.85 25 24.85 +50 +0.2% 56,700 1,613,520 96.62 9.00 37,600 5,000
VFG 44 43.75 43.15 44.05 43.15 -250 -0.57% 2,300 1,824,927 109.28 5.69 0 0
VPS 8.76 8.72 8.71 8.72 8.71 -40 -0.46% 1,200 213,298 12.77 9.11 0 0
L10 23.5 22.9 22.9 22.9 22.9 -600 -2.55% 100 224,191 13.42 5.95 0 0
LM8 15.9 0 0 0.00% - 149,280 8.94 - 0 0
SBG 14.15 14.35 14.15 14.45 13.95 +200 +1.41% 395,800 860,999 51.56 18.71 41,500 0
VVS 91.6 89 91.6 92.4 88 -2,600 -2.84% 136,200 3,831,450 229.43 5.97 20,200 31,200
SHA 3.94 3.92 3.84 3.92 3.8 -20 -0.51% 5,100 137,665 8.24 8.22 0 0
BRC 11 11 11.05 11.05 11 0 0.00% 6,600 136,125 8.15 6.55 0 0
CSM 13.2 13.2 13.4 13.4 12.95 0 0.00% 159,200 1,367,853 81.91 32.12 0 2,400
DRC 10.2 10.05 10.25 10.25 10.05 -150 -1.47% 171,600 1,552,014 92.93 13.10 0 0
GVR 31.5 31.7 31.5 32.2 31.5 +200 +0.63% 1,164,900 126,800,000 7,592.81 25.36 0 91,100
SRC 39 37 37 37 37 -2,000 -5.13% 200 1,349,824 80.83 42.19 0 0
LSS 8.04 7.99 8.04 8.04 7.99 -50 -0.62% 46,900 719,312 43.07 5.90 0 0
SBT 23 23 23 23.15 22.8 0 0.00% 1,115,400 20,847,546 1,248.36 27.58 54,700 25,400
ANT 18.45 18.9 18.45 18.9 18 +450 +2.44% 39,300 555,818 33.28 3.22 200 0
BHN 31.4 31.4 31.4 31.6 31.4 0 0.00% 2,200 7,278,520 435.84 15.58 200 100
DBC 16.8 16.95 17 17 16.7 +150 +0.89% 982,300 7,306,238 437.50 4.33 0 149,000
KDC 51.9 51.5 51.5 51.7 51.4 -400 -0.77% 34,400 14,231,783 852.20 28.56 1,700 7,100
LAF 19.85 19.6 19.6 19.6 19.6 -250 -1.26% 100 298,469 17.87 7.83 0 100
MCH 142 141.8 142.9 144.9 141.7 -200 -0.14% 523,100 185,390,022 11,101.20 25.52 142,500 61,700
MCM 26.8 26.7 26.45 26.9 26.45 -100 -0.37% 16,500 2,937,000 175.87 15.13 0 0
MSN 69 68.6 69 69 68.1 -400 -0.58% 3,682,300 100,181,698 5,998.90 25.31 1,263,230 1,308,720
NAF 48.6 48.55 48.6 48.7 48.1 -50 -0.10% 287,900 2,970,386 177.87 18.92 1,600 3,400
PAN 19.15 18.8 19.1 19.3 18.8 -350 -1.83% 286,500 4,712,656 282.19 6.13 320 87,300
SAB 45.35 44.85 45.35 45.35 44.85 -500 -1.10% 378,700 57,522,922 3,444.49 13.40 18,000 138,100
SMB 40.1 40.2 40.1 41 40 +100 +0.25% 17,100 1,199,835 71.85 7.84 4,700 2,500
VCF 293.5 308.9 308.9 308.9 308.9 +15,400 +5.25% 100 8,210,295 491.63 15.86 0 0
VNM 61.9 60.7 61.9 62.2 60.6 -1,200 -1.94% 3,004,700 126,860,296 7,596.42 15.07 784,010 1,207,270
BSR 26.75 26.3 26.8 26.85 26.2 -450 -1.68% 8,368,600 131,691,982 7,885.75 25.29 182,100 671,600
ACC 4.65 4.45 4.65 4.65 4.44 -200 -4.30% 795,600 467,250 27.98 8.97 0 0
HT1 12.5 12.4 12.45 12.6 12.3 -100 -0.80% 86,900 4,731,715 283.34 17.29 0 7,100
AAT 2.27 2.27 2.27 2.27 2.18 0 0.00% 9,100 160,759 9.63 6.78 0 0
ADS 8.14 8.1 8.14 8.14 8.02 -40 -0.49% 81,100 618,797 37.05 6.40 0 1,000
EVE 8.7 8.38 8.38 8.45 8.1 -320 -3.68% 62,000 351,790 21.07 8.97 1,300 200
GIL 7.7 7.5 7.7 7.84 7.47 -200 -2.60% 112,200 761,972 45.63 23.58 10,000 9,000
HTG 33.6 33.5 33.65 33.65 33.5 -100 -0.30% 2,900 1,447,280 86.66 4.47 0 0
KMR 2.33 2.2 2.35 2.35 2.2 -130 -5.58% 21,500 125,131 7.49 25.00 0 0
MSH 30.5 30.45 30.5 30.5 30.35 -50 -0.16% 32,800 3,426,265 205.17 5.58 6,200 500
STK 8.16 8.06 8.16 8.17 8.05 -100 -1.23% 5,300 1,242,328 74.39 22.58 0 0
TCM 17 16.9 17 17.05 16.65 -100 -0.59% 820,400 1,988,093 119.05 7.82 1,700 5,400
TVT 15.4 14.5 14.5 14.5 14.5 -900 -5.84% 100 304,500 18.23 7.80 0 0
C32 15.9 0 0 0.00% - 477,927 28.62 - 0 0
LBM 28.05 27.9 27.9 27.9 27.5 -150 -0.53% 5,200 1,395,000 83.53 7.85 1,600 0
TLD 8.28 8.28 8.25 8.28 8.23 0 0.00% 30,800 643,698 38.54 9.72 0 0
PNJ 40.05 38.4 39.6 39.95 38.3 -1,650 -4.12% 4,302,000 19,650,123 1,176.65 5.02 348,720 902,000
SBV 6.1 0 0 0.00% - 175,009 10.48 - 0 0
TLG 51.5 51.5 52.2 52.3 51 0 0.00% 137,900 4,971,210 297.68 12.90 24,900 200
YBM 10.35 10.25 9.7 10.25 9.7 -100 -0.97% 500 329,789 19.75 6.41 0 0
CVT 26.65 0 0 0.00% - 977,812 58.55 - 0 0
GMH 6.96 6.84 6.7 6.84 6.7 -120 -1.72% 300 112,860 6.76 6.33 0 0
RYG 8.3 8.25 8.24 8.25 8.05 -50 -0.60% 107,600 371,250 22.23 9.94 0 0
TCR 2.17 2.17 2.17 2.17 2.17 0 0.00% 300 22,493 1.35 49.32 0 0
VGC 39.9 39.85 39.6 40 39.5 -50 -0.13% 133,700 17,866,748 1,069.87 12.73 19,800 8,500
CLC 57.1 56 56 56 56 -1,100 -1.93% 100 1,467,625 87.88 8.06 0 0
DTL 10.65 0 0 0.00% - 645,720 38.67 - 0 0
HMC 10.8 10.7 10.75 10.8 10.7 -100 -0.93% 1,600 292,110 17.49 9.35 0 0
HPG 21.7 21.55 21.8 22.15 21.55 -150 -0.69% 19,957,800 181,945,885 10,894.96 10.92 4,339,460 4,486,890
HSG 10.6 10.6 10.6 10.75 10.55 0 0.00% 2,302,300 8,556,985 512.39 9.32 60,500 142,200
NKG 10.75 10.7 10.85 10.9 10.65 -50 -0.47% 1,282,500 5,267,866 315.44 23.67 113,500 39,700
SHI 14.15 14.2 14.15 14.25 14.1 +50 +0.35% 269,100 2,413,284 144.51 47.97 21,600 0
SMC 10.05 9.86 10 10 9.85 -190 -1.89% 36,500 725,763 43.46 4.03 200 200
TLH 3.9 3.75 3.9 3.92 3.7 -150 -3.85% 102,600 421,200 25.22 83.33 0 0
VCA 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 200 98,718 5.91 - 0 0
DQC 9.37 9.66 9.4 9.66 9.4 +290 +3.09% 10,200 266,211 15.94 78.54 0 0
RAL 76.6 76 77.7 77.7 75.8 -600 -0.78% 4,100 1,789,604 107.16 4.96 0 300
GEE 62.5 61 62.8 62.8 61 -1,500 -2.40% 1,298,800 39,070,452 2,339.55 6.84 5,750 73,300
GEX 25.95 24.8 26.1 26.1 24.7 -1,150 -4.43% 9,378,000 32,450,090 1,943.12 15.14 108,000 180,800
PAC 14.9 14.85 14.9 15.05 14.85 -50 -0.34% 59,500 1,138,663 68.18 9.78 0 8,940
SAM 6.1 6.1 6.2 6.2 6.02 0 0.00% 65,700 2,317,762 138.79 24.30 0 0
TYA 17 17 17 17.15 17 0 0.00% 8,800 104,132 6.24 4.54 0 1,000
VTB 13.3 12.8 13.3 13.3 12.8 -500 -3.76% 200 138,298 8.28 8.87 0 0
DHC 35.7 35.75 35.7 36.1 35.15 +50 +0.14% 298,600 3,798,424 227.45 8.96 139,300 21,040
HAP 7.32 7.45 7.32 7.5 7.3 +130 +1.78% 39,200 826,520 49.49 - 0 0
HHP 16.35 16.5 16.35 16.55 16.25 +150 +0.92% 1,460,400 1,428,147 85.52 33.07 32,300 70,100
MZG 12.5 12.25 12.5 12.55 12.2 -250 -2.00% 537,400 1,569,924 94.01 11.09 37,900 28,300
VID 4.37 4.3 4.45 4.45 4.3 -70 -1.60% 500 175,595 10.51 390.91 0 0
BFC 47.6 47 47.55 47.55 46.5 -600 -1.26% 68,700 2,686,896 160.89 9.64 0 5,500
DCM 32.55 31.8 32.6 32.6 31.8 -750 -2.30% 2,574,200 16,834,920 1,008.08 9.93 576,500 184,900
DPM 22.8 22.3 22.95 22.95 22.3 -500 -2.19% 3,823,100 15,162,328 907.92 15.63 14,700 301,960
SFG 10.3 0 0 0.00% - 493,343 29.54 - 0 0
AAA 7.13 7.05 7.15 7.23 7.05 -80 -1.12% 1,018,800 2,775,886 166.22 7.30 28,900 99,100
APH 6.04 5.97 6.1 6.1 5.95 -70 -1.16% 235,900 1,455,989 87.18 8.90 5,700 7,700
BMP 143 142 143 143 142 -1,000 -0.70% 82,000 11,624,253 696.06 9.46 6,620 2,200
DTT 16.95 0 0 0.00% - 138,173 8.27 - 0 0
HCD 6.33 6.3 6.32 6.33 6.27 -30 -0.47% 29,800 291,046 17.43 11.62 0 0
HII 8.91 9 8.94 9.25 8.93 +90 +1.01% 416,200 662,967 39.70 13.06 26,000 0
NHH 9.7 9.7 9.7 9.7 9.6 0 0.00% 6,600 1,095,751 65.61 7.54 0 1,800
PLP 4.24 4.28 4.29 4.34 4.25 +40 +0.94% 47,800 385,199 23.07 10.41 0 0
TDP 33.05 34.6 31.85 34.6 31.85 +1,550 +4.69% 273,100 3,242,005 194.13 31.60 4,000 200
TPC 12.45 13.25 12.45 13.3 12.45 +800 +6.43% 42,600 222,825 13.34 37.97 0 0
MCP 28 28 28 28 27.8 0 0.00% 20,200 556,308 33.31 60.09 0 0
ACG 32.15 31.9 32.1 32.1 31.05 -250 -0.78% 1,300 4,810,135 288.03 9.55 200 500
DLG 2.21 2.17 2.22 2.22 2.16 -40 -1.81% 532,900 649,502 38.89 1.78 9,300 0
GDT 15.9 15.85 16 16 15.75 -50 -0.31% 17,100 390,706 23.40 5.42 0 0
GTA 8.56 0 0 0.00% - 84,145 5.04 - 0 0
NHT 11.4 11.2 11.4 11.4 11.2 -200 -1.75% 2,900 268,841 16.10 5.57 0 0
PTB 32.1 32 31.85 32.1 31.85 -100 -0.31% 48,300 3,213,026 192.40 4.31 100 5,000
SAV 12.55 12.55 12.55 12.55 12.55 0 0.00% 700 348,018 20.84 33.65 0 0
TTF 1.69 1.66 1.69 1.7 1.66 -30 -1.78% 681,800 653,264 39.12 61.48 0 500
TMT 11.4 11.25 11.6 11.6 11 -150 -1.32% 1,200 414,877 24.84 6.60 0 0
CNG 21.8 21.8 21.8 21.8 21.8 0 0.00% 100 765,165 45.82 14.12 0 0
GAS 84 82.8 83.7 84.4 82.5 -1,200 -1.43% 1,227,800 199,792,240 11,963.61 17.82 130,100 296,500
PGC 13.8 13.95 13.45 14.1 13.45 +150 +1.09% 50,900 841,733 50.40 11.57 0 0
PGD 22.4 22 22 22 22 -400 -1.79% 200 2,177,941 130.42 13.93 0 0
PMG 6.5 6.6 6.2 6.6 6.2 +100 +1.54% 4,300 305,819 18.31 14.80 200 0
TDG 2.28 2.26 2.31 2.33 2.23 -20 -0.88% 17,900 54,717 3.28 9.58 0 0
GEG 12.85 12.7 12.9 12.9 12.7 -150 -1.17% 103,800 5,495,500 329.07 7.31 2,900 0
KHP 9.8 9.65 9.5 9.65 9.5 -150 -1.53% 5,300 600,100 35.93 10.28 0 0
TBC 32 32 32 32 32 0 0.00% 100 2,032,000 121.68 10.57 0 0
BTP 7.3 7.38 7.28 7.38 7.28 +80 +1.1% 22,900 446,384 26.73 10.48 0 0
CHP 25.5 26.15 26 26.2 26 +650 +2.55% 4,300 4,122,759 246.87 9.40 0 0
DRL 41.6 41.7 41.5 41.8 41.5 +100 +0.24% 10,600 396,150 23.72 8.85 0 0
GHC 23.6 23.9 23.75 24 23.7 +300 +1.27% 4,000 1,139,134 68.21 7.10 0 0
HNA 21.8 21.3 21.4 21.4 21.3 -500 -2.29% 300 5,010,446 300.03 10.53 0 0
NT2 20.45 20.45 20.45 20.55 20.35 0 0.00% 384,300 5,887,065 352.52 5.34 2,000 70,400
PGV 21.45 21.45 21.85 21.85 21.15 0 0.00% 1,900 24,098,390 1,443.02 6.48 0 1,000
POW 12.85 12.85 12.85 13 12.8 0 0.00% 4,799,000 39,421,817 2,360.59 14.75 23,100 280,100
PPC 8.91 8.88 8.91 8.91 8.87 -30 -0.34% 88,900 2,847,044 170.48 17.24 200 16,070
S4A 31.6 0 0 0.00% - 1,333,520 79.85 - 0 0
SBA 24.85 24.95 24.85 24.95 24.85 +100 +0.4% 2,100 1,509,182 90.37 8.90 0 0
SHP 31.1 31.45 31.5 31.5 31.45 +350 +1.13% 600 3,182,940 190.60 11.10 0 0
SJD 13.95 13.85 13.95 13.95 13.8 -100 -0.72% 72,900 955,631 57.22 5.95 1,100 1,900
TMP 53.1 53.1 53.1 53.1 53.1 0 0.00% 1,300 3,717,000 222.57 11.71 1,100 100
TTA 11.25 11.3 11.25 11.35 11.25 +50 +0.44% 314,700 2,017,718 120.82 10.81 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
VPD 21 20.7 20.7 20.7 20.65 -300 -1.43% 5,400 2,206,405 132.12 8.41 0 0
VSH 41.35 41.3 41.3 41.3 41.2 -50 -0.12% 3,000 9,756,763 584.24 11.31 0 0
AAM 7.48 7.03 7.48 7.75 7.01 -450 -6.02% 23,000 73,472 4.40 41.85 0 0
ABT 50.3 50.1 50.3 50.4 50.1 -200 -0.40% 3,200 590,041 35.33 4.45 0 400
ACL 12.3 0 0 0.00% - 616,956 36.94 - 0 0
ANV 16.95 16.65 16.9 17.05 16.6 -300 -1.77% 293,500 4,433,158 265.46 4.44 10,100 49,400
CMX 4.8 4.7 4.79 4.8 4.7 -100 -2.08% 27,500 478,925 28.68 7.12 900 1,700
DAT 7.95 7.94 7.93 7.94 7.93 -10 -0.13% 300 549,673 32.91 7.65 0 0
FMC 33.65 33.65 33.65 33.65 33.6 0 0.00% 10,100 2,200,336 131.76 6.31 0 6,700
IDI 4.9 4.85 4.87 4.92 4.8 -50 -1.02% 242,300 1,324,887 79.33 10.34 0 0
VHC 52.5 52.3 52.8 53 52.2 -200 -0.38% 287,800 10,954,400 655.95 8.28 23,530 37,700
DPR 37.05 37.15 37.4 37.65 37.15 +100 +0.27% 233,500 3,227,812 193.28 11.17 25,700 13,700
HRC 32.1 0 0 0.00% - 969,633 58.06 - 0 0
PHR 61.8 61.9 62.3 63 61.8 +100 +0.16% 791,000 8,387,400 502.24 19.09 0 150,000
TNC 26.35 0 0 0.00% - 507,238 30.37 - 0 0
TRC 87 87 87.9 88.2 86.8 0 0.00% 72,400 2,610,000 156.29 10.21 0 0
BAF 32.55 32.2 32.65 32.7 32.1 -350 -1.08% 1,955,000 11,747,362 703.43 64.53 422,800 539,400
HAG 14 14 14 14.05 13.85 0 0.00% 1,545,800 17,743,590 1,062.49 - 18,000 36,000
HPA 28.2 27.85 28.7 28.7 27.8 -350 -1.24% 124,400 7,937,250 475.28 4.76 900 47,300
HSL 10.15 10.15 10.3 10.55 10.05 0 0.00% 699,000 391,459 23.44 - 23,300 3,100
NSC 64.8 65 65.2 65.2 65 +200 +0.31% 5,500 1,142,344 68.40 5.29 3,600 0
SSC 22 0 0 0.00% - 291,979 17.48 - 0 0
AGG 10.9 10.55 10.75 10.8 10.55 -350 -3.21% 329,000 1,714,671 102.67 4.52 0 10,800
ASM 5.61 5.47 5.61 5.61 5.45 -140 -2.50% 365,200 2,227,352 133.37 54.70 0 131,300
BCM 42.3 42.4 42.7 44.2 42.3 +100 +0.24% 699,200 43,884,000 2,627.78 13.05 69,600 100
CCI 16.6 16.5 16.5 16.5 16.5 -100 -0.60% 600 385,904 23.11 6.82 0 0
CCL 3.6 3.56 3.6 3.6 3.5 -40 -1.11% 49,000 233,316 13.97 8.30 0 0
CKG 5.84 5.79 5.8 5.82 5.76 -50 -0.86% 28,000 936,866 56.10 8.42 0 0
CRE 6.55 6.4 6.55 6.55 6.4 -150 -2.29% 340,400 2,967,542 177.70 40.51 1,200 52,070
D2D 28.5 29.25 28.9 29.4 28.65 +750 +2.63% 52,200 885,097 53.00 3.89 0 1,000
DIG 11.1 11.1 11.1 11.2 10.85 0 0.00% 7,144,900 8,840,386 529.36 11.23 157,600 36,400
DRH 1.71 1.7 1.73 1.73 1.7 -10 -0.58% 102,800 210,303 12.59 - 0 0
DTA 3.55 3.31 3.32 3.32 3.31 -240 -6.76% 9,500 59,778 3.58 300.91 0 0
DXG 11.8 11.5 11.65 11.7 11.45 -300 -2.54% 9,468,200 14,583,207 873.25 53.74 918,300 4,652,600
DXS 5.8 5.71 5.8 5.85 5.69 -90 -1.55% 2,590,500 3,306,679 198.00 9.69 208,600 718,800
FDC 18.9 20.2 20.2 20.2 20.2 +1,300 +6.88% 600 780,326 46.73 3.64 0 0
FIR 3.79 3.68 3.77 3.77 3.68 -110 -2.90% 62,700 260,064 15.57 131.43 0 0
GEL 28.95 28 29.05 29.05 28 -950 -3.28% 1,673,800 24,920,000 1,492.22 46.05 402,000 16,500
HAR 2.54 2.53 2.55 2.59 2.5 -10 -0.39% 78,800 242,081 14.50 14.13 0 0
HDC 11.7 11.75 11.7 12.05 11.65 +50 +0.43% 871,400 2,699,121 161.62 3.30 147,100 9,300
HDG 17.5 17 17.5 17.5 16.95 -500 -2.86% 1,211,600 6,918,275 414.27 8.17 100 199,910
HPX 4.13 4.1 4.13 4.13 4.08 -30 -0.73% 180,600 1,247,091 74.68 10.57 100 0
HQC 2.16 2.14 2.15 2.17 2.14 -20 -0.93% 1,688,900 1,233,922 73.89 17.54 253,020 0
HTN 9.31 9.67 9.28 9.7 9.28 +360 +3.87% 713,100 861,756 51.60 48.59 13,400 200
IJC 7.2 7.15 7.2 7.23 7.08 -50 -0.69% 1,130,300 4,501,502 269.55 5.42 0 5,600
ITC 9.06 9.16 9.11 9.4 9.11 +100 +1.1% 30,700 878,765 52.62 17.93 0 0
KBC 27.1 27.2 27.05 27.25 26.9 +100 +0.37% 959,900 25,615,729 1,533.88 11.10 291,700 35,000
KDH 17.3 17.35 17.3 17.65 17.15 +50 +0.29% 4,346,400 19,470,428 1,165.89 19.94 539,700 153,700
KHG 4.87 4.86 4.87 4.88 4.84 -10 -0.21% 1,467,100 2,184,255 130.79 31.76 361,000 0
KOS 34.1 34.1 34 34.1 33.3 0 0.00% 266,200 7,382,014 442.04 387.50 68,300 6,900
LDG 2.67 2.66 2.68 2.69 2.65 -10 -0.37% 476,000 679,938 40.71 7.35 0 200
LGL 4.53 4.77 4.6 4.77 4.53 +240 +5.3% 11,800 245,641 14.71 12.02 0 0
LHG 26.2 26.1 26.5 26.5 26.1 -100 -0.38% 25,900 1,305,313 78.16 5.11 0 800
NBB 17.2 17.15 17 17.2 16.8 -50 -0.29% 14,800 1,723,158 103.18 192.70 0 600
NLG 25.7 25.5 25.6 25.95 25.15 -200 -0.78% 2,319,000 12,369,983 740.72 18.71 802,900 141,000
NTC 128.1 128.3 128 128.5 128 +200 +0.16% 1,900 3,079,197 184.38 9.57 0 0
NTL 12.2 12.5 12.3 12.55 12.25 +300 +2.46% 434,800 1,524,749 91.30 93.98 113,100 3,600
NVL 13.05 13 13.1 13.2 12.55 -50 -0.38% 16,824,600 31,226,884 1,869.87 14.99 2,232,400 4,220,000
OGC 2.18 2.17 2.16 2.21 2.15 -10 -0.46% 219,800 651,000 38.98 9.69 7,200 0
PDR 12.2 12.05 12.15 12.2 11.95 -150 -1.23% 4,514,000 12,023,603 719.98 22.57 444,900 43,200
PTL 1.78 1.78 1.78 1.85 1.78 0 0.00% 3,300 178,000 10.66 14.83 0 0
QCG 11 10.95 11 11 10.9 -50 -0.45% 78,600 3,012,664 180.40 17.58 0 800
SCR 4.51 4.5 4.5 4.53 4.45 -10 -0.22% 1,117,100 1,937,678 116.03 25.42 244,800 1,100
SGR 10 10.1 10.1 10.1 9.98 +100 +1% 10,400 705,737 42.26 8.58 0 700
SIP 48.9 48.9 49 49.45 48.9 0 0.00% 68,000 11,839,323 708.94 9.84 15,500 800
SJS 58.1 56.3 57.1 57.9 56.3 -1,800 -3.10% 17,500 16,747,833 1,002.86 46.15 0 1,400
SZC 19.85 20.1 20 20.6 19.9 +250 +1.26% 620,800 3,617,716 216.63 11.39 91,300 3,000
SZL 52.5 52.5 52.9 52.9 52.1 0 0.00% 42,700 1,488,498 89.13 12.76 0 0
TAL 24.55 23.9 24.6 24.6 23.9 -650 -2.65% 59,000 12,045,593 721.29 12.33 8,400 4,000
TDC 7.17 7.11 7.17 7.2 7.11 -60 -0.84% 21,400 904,591 54.17 3.36 0 2,400
TDH 3.3 3.3 3.3 3.38 3.27 0 0.00% 13,400 371,754 22.26 3.43 0 0
TEG 6.02 5.8 6.02 6.02 5.8 -220 -3.65% 2,800 700,678 41.96 31.35 0 0
TIP 17.3 17.5 17.35 17.6 17.3 +200 +1.16% 47,800 1,137,637 68.12 5.27 0 5,000
TIX 39 0 0 0.00% - 1,170,000 70.06 - 0 0
TN1 12.9 12.4 13 13 12.4 -500 -3.88% 300 745,184 44.62 2.79 100 0
UIC 57.8 54.2 54.5 54.5 54.2 -3,600 -6.23% 400 449,860 26.94 4.43 0 0
VHM 75.2 74.5 76.4 79.5 74.5 -700 -0.93% 11,741,100 612,004,389 36,646.97 7.30 1,742,800 1,511,050
VIC 256.1 245 256.1 265 245 -11,100 -4.33% 6,063,900 1,901,735,675 113,876.39 171.09 1,025,390 1,237,290
VPH 3.05 2.99 3.01 3.05 2.98 -60 -1.97% 52,100 285,120 17.07 - 0 0
VPI＊ 62.6 60.5 62.5 62.6 60.4 -2,100 -3.35% 2,567,300 19,362,999 1,159.46 49.55 320,200 277,100
VRC 11.65 11.2 11.3 11.35 11.2 -450 -3.86% 437,400 560,000 33.53 933.33 0 0
VRE 26.5 27 26.5 27.95 26.5 +500 +1.89% 11,633,600 61,352,597 3,673.81 9.52 2,047,700 469,600
合計 8,594,677,393 514,651.34 43,800,070 62,576,370
▼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