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

2026/08/07 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 1,768.06
+3.28/+0.19%
売買高（相対取引を含む） 660,590,646 株
（前日比 +13.91%）
値上がり銘柄数 176
値下がり銘柄数 143
変わらず銘柄数 109
総銘柄数 428
売買代金（相対取引を含む） 18,141,492 百万VND
（前日比 +19.86%）
前日終値 1764.78 (08/06) 
始値 1761.23
高値  1774.61
安値 1756.07 
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) 41,142,790 66,696,190 -25,553,400
VNX Allshare 2,829.06 +1.80 +0.06% VNSML 1,252.09 +1.70 +0.14% VN50Growth 1,013.86 -2.50 -0.25%
VN30 1,911.09 +8.30 +0.44% VNALL 1,798.42 +1.46 +0.08% VN Diamond 2,228.75 +6.39 +0.29%
VNMID 1,917.47 +1.24 +0.06% VNFIN Lead 2,720.59 +20.53 +0.76% VNMITECH 789.86 +1.49 +0.19%
VN100 1,823.70 +1.63 +0.09% VNFIN Select 2,893.57 +27.31 +0.95% VNDIVIDEND 895.14 +9.41 +1.06%
VNSHINE 813.90 +8.69 +1.08%
産業トレンド
-0.02 +0.34 +0.52 +0.50 +0.17 -0.75
+0.80 +0.48 +0.19 +0.12 -0.22 - -
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（2026/08/07 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 24.9 23.8 23.7 23.8 23.7 -1,100 -4.42% 800 16,360,117 985.55 210.62 0 0
GSP 9.98 9.98 9.8 10 9.8 0 0.00% 55,800 673,820 40.59 7.67 0 0
HTV 15.25 0 0 0.00% - 199,836 12.04 - 0 0
MHC 8.11 7.91 8.11 8.19 7.9 -200 -2.47% 14,400 343,897 20.72 2.10 600 0
PDV 8.31 8.34 8.38 8.38 8.27 +30 +0.36% 800 661,486 39.85 6.65 0 0
PJT 8.93 8.4 8.4 8.4 8.4 -530 -5.94% 200 209,015 12.59 11.23 0 0
PVP 16.65 16.9 16.75 17.15 16.65 +250 +1.5% 466,100 1,752,571 105.58 9.55 212,800 35,100
PVT 17.85 18.35 18 18.45 17.95 +500 +2.8% 3,411,100 9,485,463 571.41 8.84 733,600 322,400
SKG 7.61 7.55 7.58 7.66 7.55 -60 -0.79% 59,900 502,058 30.24 10.47 0 0
VIP 9.89 9.85 9.89 9.94 9.85 -40 -0.40% 32,300 674,439 40.63 10.25 0 0
VOS 11 11.15 11 11.25 11 +150 +1.36% 401,200 1,561,000 94.04 5.12 15,800 21,600
VTO 10.45 10.45 10.45 10.5 10.4 0 0.00% 35,600 834,607 50.28 9.13 0 0
ASG 16.8 16.85 16.75 16.9 16.75 +50 +0.3% 500 1,529,722 92.15 19.21 0 0
HVN 23.95 23.85 23.8 24.2 23.8 -100 -0.42% 721,900 74,209,232 4,470.44 8.09 9,900 92,300
VJC 126 125.5 125.7 126.1 124.8 -500 -0.40% 1,356,700 96,521,167 5,814.53 33.66 17,630 36,200
CLL 27.05 26.9 27.1 27.85 26.9 -150 -0.55% 20,200 914,600 55.10 9.74 2,400 0
DVP 78.4 78.8 79.4 79.4 78.8 +400 +0.51% 7,800 3,152,000 189.88 9.32 500 100
GMD 77.1 77.2 76.9 77.9 76.9 +100 +0.13% 579,000 33,419,302 2,013.21 20.11 314,800 235,300
HAH 46.5 46.2 46.5 46.85 46.1 -300 -0.65% 472,900 8,863,027 533.92 6.76 12,110 192,900
ILB 19.7 19.7 19.9 19.9 19.7 0 0.00% 23,700 752,530 45.33 7.46 200 0
NCT 82.5 82.6 82.5 83 82.4 +100 +0.12% 21,800 2,161,289 130.20 6.11 200 11,700
PDN 96.1 95.5 95.3 97 95.3 -600 -0.62% 6,500 5,306,536 319.67 12.99 0 0
QNP 30.7 31.9 30.7 31.9 30.15 +1,200 +3.91% 3,800 1,289,077 77.66 9.03 0 0
SCS 44.7 45 44.75 45.1 44.7 +300 +0.67% 135,600 4,639,396 279.48 6.33 14,600 48,400
SFI 28.3 0 0 0.00% - 688,031 41.45 - 0 0
SGN 55.7 55.8 55.1 55.8 55 +100 +0.18% 24,000 1,869,221 112.60 10.57 0 0
STG 40.65 37.85 37.85 37.85 37.85 -2,800 -6.89% 100 3,718,890 224.03 12.67 0 0
TCL 29.4 29.4 29.3 29.65 29.3 0 0.00% 9,100 886,658 53.41 6.73 0 0
TMS 36.75 36.5 36.5 36.5 36.5 -250 -0.68% 100 6,304,374 379.78 17.60 0 100
VNL 19.25 19.2 18.75 19.2 18.75 -50 -0.26% 1,600 271,497 16.36 5.08 0 0
VSC 14.9 14.65 14.75 15.05 14.6 -250 -1.68% 7,140,900 5,484,526 330.39 15.96 0 1,199,630
VTP 49.9 51.5 50 52.5 49.5 +1,600 +3.21% 906,200 10,397,086 626.33 17.99 57,700 93,400
TCO 10.75 10.7 10.6 10.8 10.45 -50 -0.47% 641,500 613,331 36.95 8.98 10,000 6,200
VNS 7.4 7.39 7.4 7.4 7.33 -10 -0.14% 13,200 501,479 30.21 13.08 0 100
ACB 22.15 22.4 22.05 22.5 22.05 +250 +1.13% 9,526,200 130,019,052 7,832.47 7.41 502,750 473,850
BID 37.9 39.05 37.9 39.4 37.9 +1,150 +3.03% 8,649,000 284,286,546 17,125.70 10.35 1,467,400 386,390
BVB 12.45 12.4 12.45 12.55 12.25 -50 -0.40% 795,900 - - 17.74 100 3,700
CTG 31.35 32.5 31.45 33 31.35 +1,150 +3.67% 14,932,900 252,425,701 15,206.37 7.30 4,644,020 53,760
EIB 18.15 18 18.1 18.25 17.95 -150 -0.83% 3,756,400 33,528,971 2,019.82 29.51 90,900 180,600
EVF 12.35 12.35 12.35 12.5 12.3 0 0.00% 1,233,200 9,392,988 565.84 11.00 800 22,100
HDB 26.55 26.55 26.5 26.9 26.3 0 0.00% 9,863,000 132,890,086 8,005.43 7.41 496,860 991,140
KLB 12.85 13.1 12.8 13.15 12.7 +250 +1.95% 417,800 7,576,654 456.42 4.08 59,900 6,200
LPB 52 52.9 52 53.4 51.9 +900 +1.73% 1,652,400 158,027,223 9,519.71 13.83 292,000 287,100
MBB 23.9 24.15 23.9 24.35 23.85 +250 +1.05% 9,472,600 194,528,248 11,718.57 7.26 996,060 488,800
MSB 16.15 16.2 16.15 16.2 16 +50 +0.31% 5,841,900 50,544,000 3,044.82 8.98 369,400 220,100
NAB 11.9 11.8 11.8 11.95 11.7 -100 -0.84% 1,563,600 25,474,103 1,534.58 4.84 111,100 169,800
OCB 10.35 10.4 10.35 10.45 10.3 +50 +0.48% 1,638,900 31,850,105 1,918.68 6.96 1,030 38,790
SHB 11.8 11.7 11.75 11.75 11.65 -100 -0.85% 51,362,900 62,521,335 3,766.35 4.49 1,016,140 5,216,400
SSB 15.2 15.05 15.2 15.2 15.05 -150 -0.99% 2,027,800 51,603,440 3,108.64 8.01 31,700 88,800
STB 72.2 74.6 72.5 76.1 72.4 +2,400 +3.32% 6,083,800 140,637,092 8,472.11 23.68 392,000 685,300
TCB 29.2 29.7 29.15 29.7 28.9 +500 +1.71% 22,690,400 210,461,340 12,678.39 8.31 1,070,900 8,570,300
TPB 14.5 14.6 14.45 14.65 14.35 +100 +0.69% 4,801,500 40,501,084 2,439.82 5.47 770,900 201,670
VAB 9.98 10.05 9.98 10.15 9.98 +70 +0.7% 450,600 8,204,425 494.24 4.77 2,700 56,400
VBB 13.45 13.2 12.65 13.45 12.65 -250 -1.86% 84,100 - - 8.31 0 0
VCB 59 59.7 58.7 60.8 58.7 +700 +1.19% 6,522,200 498,833,803 30,050.23 15.49 1,324,080 1,783,020
VIB 14.55 14.65 14.6 14.75 14.55 +100 +0.69% 2,940,000 49,868,684 3,004.14 6.85 307,100 110,700
VPB 25.15 25 24.9 25.1 24.65 -150 -0.60% 24,187,100 198,348,090 11,948.68 8.27 916,450 9,143,800
AGR 13.05 13.05 12.9 13.25 12.9 0 0.00% 185,600 2,979,469 179.49 23.22 4,800 500
APG 4.78 4.95 4.78 4.95 4.75 +170 +3.56% 564,500 1,106,929 66.68 206.25 25,700 3,500
BSI 27.95 28.15 28.1 28.6 27.9 +200 +0.72% 383,400 7,597,729 457.69 13.99 40,100 12,480
CTS 21.85 21.75 21.7 22.25 21.65 -100 -0.46% 1,384,100 4,626,082 278.68 8.01 56,500 79,300
DSC 10.65 10.8 10.85 10.85 10.75 +150 +1.41% 3,700 3,007,494 181.17 8.52 0 0
DSE 22.05 22.15 22 22.25 21.9 +100 +0.45% 435,100 7,588,590 457.14 29.61 0 12,500
FTS 21.85 21.85 21.85 22.15 21.7 0 0.00% 471,800 8,328,035 501.69 18.82 0 31,320
HCM 25.45 25.35 25.3 25.8 25.3 -100 -0.39% 2,901,100 27,376,902 1,649.21 17.27 80,900 61,800
ORS 14.2 14 14.15 14.55 13.9 -200 -1.41% 3,399,900 8,735,033 526.21 39.77 77,400 240,400
SSI 24.3 24.45 24.25 24.65 24.2 +150 +0.62% 13,285,400 61,151,840 3,683.85 11.91 1,059,460 521,650
TCI 9.75 9.9 9.75 9.91 9.75 +150 +1.54% 2,700 1,144,648 68.95 98.02 0 0
TCX 39.4 39.3 39.4 40 39.25 -100 -0.25% 1,346,900 109,036,016 6,568.43 14.49 2,600 711,700
TVB 7.18 7.17 7.59 7.59 6.68 -10 -0.14% 10,200 782,401 47.13 37.54 0 0
TVS 13.6 13.35 13.35 13.65 13.35 -250 -1.84% 88,800 3,052,343 183.88 8.90 31,200 100
VCI 21.75 21.75 21.85 22 21.55 0 0.00% 6,367,600 25,061,044 1,509.70 11.73 56,100 290,600
VCK 30.55 30.35 30.65 30.9 30.35 -200 -0.65% 1,492,900 73,899,813 4,451.80 11.07 2,900 138,700
VDS 11.85 11.8 11.8 12 11.8 -50 -0.42% 608,900 3,209,600 193.35 11.20 0 66,100
VIX 13.7 13.6 13.6 13.9 13.5 -100 -0.73% 30,031,900 2,561,429 154.30 3.85 136,500 1,462,900
VND 16.7 16.65 16.6 16.9 16.6 -50 -0.30% 6,884,600 25,346,293 1,526.89 12.54 24,100 780,920
VPX 25.6 25.35 25.4 25.65 25.2 -250 -0.98% 857,700 47,531,250 2,863.33 11.01 20,500 288,700
FIT 3.11 3.1 3.11 3.14 3.1 -10 -0.32% 174,500 1,053,792 63.48 26.27 0 0
E1VFVN30 34.29 34.25 34.17 34.3 33.92 -40 -0.12% 347,000 - - - 45,700 241,400
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 7.35 0 0 0.00% - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.2 12.24 12.2 12.25 11.45 +40 +0.33% 5,200 - - - 100 0
FUEFCV50 14.43 14.89 14.5 14.89 14.45 +460 +3.19% 2,000 - - - 0 0
FUEIP100 13.08 13.64 13.64 13.64 13.64 +560 +4.28% 100 - - - 0 0
FUEKIV30 13.1 13.12 12.98 13.12 12.96 +20 +0.15% 2,800 - - - 5,380 7,600
FUEKIVFS 16.89 17 17 17 17 +110 +0.65% 3,300 - - - 3,300 0
FUEKIVND 12.29 12.32 12.26 12.32 12.07 +30 +0.24% 1,100 - - - 1,000 1,000
FUEMAV30 23.63 23.64 23.31 23.64 23.31 +10 +0.04% 20,600 - - - 23,800 23,300
FUEMAVND 14.07 14 14.06 14.06 13.99 -70 -0.50% 800 - - - 200 200
FUEMITEC 11 10.82 11 11 10.82 -180 -1.64% 700 - - - 0 0
FUESSV30 24.1 24.69 24.1 24.69 23.85 +590 +2.45% 66,600 - - - 0 64,250
FUESSV50 29.88 29.6 29.78 29.78 29.6 -280 -0.94% 1,000 - - - 0 0
FUESSVFL 27.95 28.27 27.6 28.27 27.6 +320 +1.14% 113,000 - - - 100 3,700
FUETCC50 14.34 14.34 14.21 14.34 14.21 0 0.00% 3,500 - - - 0 0
FUETPVND 10.15 0 0 0.00% - - - - 0 0
FUEVFVND 33.25 33.39 33.1 33.4 32.94 +140 +0.42% 142,900 - - - 1,145,800 15,400
FUEVN100 25.57 25.6 25.57 25.69 25.49 +30 +0.12% 13,100 - - - 100 200
FUEVN50G 11.8 12 11.8 12 11.8 +200 +1.69% 1,700 - - - 0 0
BIC 21.3 21.25 21.05 21.3 21.05 -50 -0.23% 13,700 4,293,925 258.67 7.80 200 600
BMI 13.5 13.6 13.6 13.8 13.6 +100 +0.74% 37,000 2,047,448 123.34 9.26 900 0
BVH 62.8 66.9 62.6 67.1 62.4 +4,100 +6.53% 1,276,400 49,661,393 2,991.65 17.51 389,900 217,320
MIG 16.9 16.9 16.9 17.1 16.6 0 0.00% 187,900 3,574,409 215.33 10.88 9,800 960
PGI 23 23.45 22.5 23.55 22.5 +450 +1.96% 5,700 2,600,530 156.66 10.59 0 300
BCE 5.51 5.62 5.5 5.64 5.5 +110 +2% 180,600 236,039 14.22 2.20 0 0
C47 8.9 8.95 8.9 9.19 8.86 +50 +0.56% 43,900 325,263 19.59 6.22 0 0
CII 13.75 13.75 13.8 14.1 13.75 0 0.00% 6,411,000 9,239,798 556.61 70.15 323,900 253,700
CTI 19.3 19.4 19.1 19.45 19.1 +100 +0.52% 81,700 1,222,200 73.63 8.60 11,500 0
CTR 75.8 77 76 77.5 75.4 +1,200 +1.58% 474,400 9,864,434 594.24 14.69 161,800 27,200
DPG 29.7 30 29.5 30 29.5 +300 +1.01% 350,800 3,557,613 214.31 9.35 24,700 135,310
HAS 9 0 0 0.00% - 70,200 4.23 - 0 0
HTI 18.65 18.7 18.65 18.75 18.65 +50 +0.27% 8,600 466,550 28.11 2.80 5,000 0
HUB 12.2 12.15 12.2 12.3 12.15 -50 -0.41% 7,800 367,451 22.14 5.55 100 0
LCG 7.18 7.17 7.16 7.24 7.16 -10 -0.14% 479,300 1,481,337 89.24 10.50 26,300 58,300
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
MDG 37 37 37 37 37 0 0.00% 7,000 382,017 23.01 8.87 0 0
NHA 8.25 8.24 8.29 8.39 8.14 -10 -0.12% 106,900 587,239 35.38 4.87 0 2,000
PC1 20.5 20.65 20.55 20.9 20.4 +150 +0.73% 1,519,000 8,493,042 511.63 9.24 6,600 151,000
PTC 6 6.29 6 6.29 6 +290 +4.83% 5,100 202,485 12.20 4.14 0 0
VCG 15.65 15.65 15.65 15.95 15.6 0 0.00% 1,753,700 10,926,458 658.22 2.76 55,500 104,300
CCC 7.49 7.47 7.22 7.47 7.22 -20 -0.27% 800 306,681 18.47 7.11 0 0
CDC 18.8 18.8 18.65 19.1 18.6 0 0.00% 188,200 1,984,252 119.53 53.11 7,500 1,600
CIG 6.95 7.19 7.3 7.3 6.95 +240 +3.45% 3,300 366,977 22.11 3.23 0 0
CTD 62.2 62.1 61.5 63.2 61.5 -100 -0.16% 317,900 6,944,222 418.33 13.62 43,500 15,600
DC4 6.67 6.67 6.66 6.68 6.6 0 0.00% 68,000 720,751 43.42 3.28 20 2,260
HU1 5.61 0 0 0.00% - 140,250 8.45 - 0 0
PHC 4 4.05 3.95 4.08 3.95 +50 +1.25% 13,000 205,262 12.37 9.27 0 0
SC5 14.05 15 15 15 15 +950 +6.76% 100 224,752 13.54 5.47 0 0
THG 29.3 28.45 29.2 29.2 28.4 -850 -2.90% 30,100 1,000,389 60.26 6.01 0 0
TSA 15.5 15.55 15.5 15.6 15.45 +50 +0.32% 81,700 628,609 37.87 22.09 400 1,400
FCN 10.9 10.95 10.85 10.95 10.65 +50 +0.46% 328,300 1,723,957 103.85 54.48 0 5,200
HHV 10.05 10.05 10.05 10.15 10 0 0.00% 1,797,400 5,773,844 347.82 8.09 125,980 27,900
HVH 10.5 10.35 10.45 10.5 10.2 -150 -1.43% 131,300 7,228,208 435.43 10.75 500 5,300
REE 47.5 47.1 47.3 48.1 47.1 -400 -0.84% 270,100 29,338,545 1,767.38 10.09 0 0
SRF 7.8 7.26 7.99 8 7.26 -540 -6.92% 28,000 245,292 14.78 12.28 0 18,770
BMC 11.2 11.6 11.05 11.95 11.05 +400 +3.57% 10,600 143,755 8.66 18.24 0 0
DHA 48 49 48 49.6 48 +1,000 +2.08% 39,200 721,333 43.45 6.57 0 800
DHM 6.3 6.3 6.3 6.3 6.26 0 0.00% 3,800 217,575 13.11 37.72 0 0
FCM 3.05 3.06 3.01 3.07 3.01 +10 +0.33% 5,400 141,453 8.52 8.38 0 0
KSB 13.4 13.2 13.2 13.45 13.2 -200 -1.49% 618,600 1,510,657 91.00 11.23 63,200 35,300
NNC 39.8 39.5 39.3 39.55 38.85 -300 -0.75% 61,100 865,840 52.16 6.44 0 9,200
PVD 17.75 18.05 17.85 18.55 17.85 +300 +1.69% 5,506,200 16,745,747 1,008.78 11.71 64,500 397,800
TNT 9.6 9.69 9.95 9.95 8.93 +90 +0.94% 18,800 494,190 29.77 36.16 800 100
DAH 2.48 2.43 2.46 2.48 2.42 -50 -2.02% 72,100 204,606 12.33 - 0 0
DSN 36.65 37.2 37.3 37.3 36.7 +550 +1.5% 900 449,488 27.08 6.53 0 300
NVT 7 0 0 0.00% - 633,500 38.16 - 0 0
TCT 17.8 0 0 0.00% - 227,626 13.71 - 0 0
VNG 7.3 7.3 6.79 7.3 6.79 0 0.00% 400 710,119 42.78 108.96 0 0
SVT 10.55 10.55 10.2 10.55 10.2 0 0.00% 300 182,631 11.00 6.80 0 0
TNH 8.4 8.22 8.45 8.48 8.21 -180 -2.14% 208,700 1,362,275 82.06 - 50,000 1,800
HID 3.41 3.37 3.45 3.45 3.3 -40 -1.17% 489,600 258,669 15.58 47.46 0 3,600
TV2 26.3 26.5 26.3 26.65 26.25 +200 +0.76% 104,400 1,789,443 107.80 18.92 1,300 19,900
ADG 8.1 0 0 0.00% - 173,182 10.43 - 0 0
BWE 43.5 43.8 43.15 43.8 43.15 +300 +0.69% 590,300 9,632,875 580.29 11.71 10,700 34,400
CLW 40.65 0 0 0.00% - 528,450 31.83 - 0 0
TDW 45.1 0 0 0.00% - 383,350 23.09 - 0 0
VSI 18.35 19.6 19.55 19.6 19.55 +1,250 +6.81% 2,500 258,720 15.59 7.96 0 0
ABR 11.1 0 0 0.00% - 222,000 13.37 - 0 0
TDM 60.3 60.3 60.3 60.3 60.3 0 0.00% 1,400 6,699,330 403.57 34.50 0 0
VPL 80.9 79 80.1 80.2 79 -1,900 -2.35% 433,400 148,318,580 8,934.85 127.83 49,500 12,300
AAN 15.4 15.55 15.35 15.55 15.3 +150 +0.97% 150,500 1,425,157 85.85 12.54 0 0
ABS 3.09 3.04 3.09 3.09 3.02 -50 -1.62% 153,800 243,200 14.65 - 0 0
AFX 10.5 10.5 10.5 10.55 10.3 0 0.00% 176,600 367,500 22.14 7.77 0 0
BKG 2.1 2.06 2.07 2.18 1.96 -40 -1.90% 825,100 147,515 8.89 14.61 0 0
CMV 7.45 0 0 0.00% - 135,261 8.15 - 0 0
CRC 5.59 5.22 5.5 5.57 5.2 -370 -6.62% 989,800 556,974 33.55 5.87 3,300 2,700
DGW 40 39.4 39.9 40.1 39.2 -600 -1.50% 888,300 8,713,743 524.92 15.81 60,500 225,700
DXV 3.65 0 0 0.00% - 36,135 2.18 - 0 0
EVG 4.34 4.4 4.3 4.4 4.29 +60 +1.38% 301,900 994,452 59.91 12.02 300 10,700
JVC 3.01 3.05 3.02 3.11 3.01 +40 +1.33% 113,800 343,126 20.67 6.87 4,500 2,200
NO1 4.8 4.8 4.8 4.83 4.8 0 0.00% 5,900 115,200 6.94 15.09 0 0
PET 38.9 38.9 38.8 39.3 38.7 0 0.00% 596,000 6,019,532 362.62 16.88 0 0
PIT 7.35 7.4 7.35 7.4 7.35 +50 +0.68% 1,500 105,156 6.33 - 0 700
SMA 7.5 0 0 0.00% - 152,646 9.20 - 0 0
SVD 4.39 4.39 4.16 4.39 4.16 0 0.00% 600 121,190 7.30 95.43 0 0
TNI 6.21 6.49 5.96 6.49 5.96 +280 +4.51% 894,800 340,725 20.53 7.79 1,800 0
TSC 2.05 2.04 2.06 2.07 2.02 -10 -0.49% 57,500 401,592 24.19 - 0 0
VPG 1.89 1.85 1.9 1.9 1.84 -40 -2.12% 201,700 163,569 9.85 - 0 0
CTF 19.6 19.8 19.65 19.8 19.6 +200 +1.02% 428,000 1,893,946 114.09 208.42 34,800 1,700
HAX 9.07 9.09 9.07 9.09 9.02 +20 +0.22% 211,600 976,627 58.83 313.45 7,500 33,000
HHS 9.93 9.75 9.83 9.88 9.75 -180 -1.81% 858,800 4,211,863 253.73 1.11 0 48,200
HTL 21.3 20.65 21.45 21.45 20.05 -650 -3.05% 2,200 247,800 14.93 9.97 0 1,900
SVC 17.5 17.5 17.95 17.95 17.5 0 0.00% 4,600 1,632,186 98.32 3.64 0 1,400
TCH 12.1 11.8 11.95 12.1 11.8 -300 -2.48% 5,248,500 10,762,889 648.37 45.21 136,300 1,632,000
AST 63.5 64.3 63.5 64.3 63.5 +800 +1.26% 7,600 3,472,195 209.17 12.00 6,400 20
BTT 42.5 0 0 0.00% - 573,750 34.56 - 0 0
DMX 82 84 82 85 81.5 +2,000 +2.44% 780,100 - - 15.95 462,300 173,000
FRT 132.1 132 132.1 133.6 131.1 -100 -0.08% 451,000 23,603,587 1,421.90 28.37 210,800 47,600
MWG 71.2 71 71.3 71.6 70.2 -200 -0.28% 3,084,600 104,779,361 6,312.01 14.87 575,830 562,090
PNC 27.85 0 0 0.00% - 300,762 18.12 - 0 0
ST8 2.58 2.57 2.54 2.59 2.47 -10 -0.39% 226,800 66,103 3.98 - 0 0
ASP 11.8 11.95 11.95 12.1 11.7 +150 +1.27% 113,300 446,208 26.88 31.95 1,700 600
COM 30.6 0 0 0.00% - 432,091 26.03 - 0 0
PLX 33.7 35.95 34.2 36.05 33.9 +2,250 +6.68% 7,027,000 45,677,791 2,751.67 24.42 801,300 313,400
SFC 16.5 0 0 0.00% - 186,309 11.22 - 0 0
YEG 7.82 7.64 7.9 7.9 7.64 -180 -2.30% 433,200 1,567,930 94.45 18.10 0 12,200
CMG 24.95 24.6 24.35 24.95 24.35 -350 -1.40% 114,700 5,729,362 345.14 13.87 10,000 5,100
ELC 16.4 16 15.85 16.25 15.85 -400 -2.44% 255,200 1,761,083 106.09 12.35 2,300 50,500
FPT 70.7 70.8 71.1 71.7 70.3 +100 +0.14% 4,301,800 121,374,311 7,311.71 13.57 454,290 1,208,710
ICT 17 17 17 17 17 0 0.00% 300 547,145 32.96 17.21 0 0
ITD 11.9 12 11.9 12.65 11.9 +100 +0.84% 14,600 314,074 18.92 4.41 8,000 0
SGT 9.65 9.64 9.9 9.9 9.44 -10 -0.10% 31,800 1,426,751 85.95 4.29 0 0
DBD 49.3 49.6 49.3 49.6 49 +300 +0.61% 38,300 4,686,667 282.33 18.55 300 5,000
DBT 13.9 13.5 13.5 13.5 13.5 -400 -2.88% 900 296,558 17.86 21.99 0 0
DCL 40.95 39.2 38.1 40.9 38.1 -1,750 -4.27% 1,122,800 2,863,208 172.48 146.82 0 0
DHG 94.8 95.6 95.3 95.6 95 +800 +0.84% 8,300 12,499,324 752.97 15.16 310 300
DMC 58 0 0 0.00% - 2,014,193 121.34 - 0 0
IMP 36.7 36.7 37.5 37.6 36.7 0 0.00% 32,800 5,652,129 340.49 18.57 0 22,700
OPC 21.3 21.25 21.3 21.3 21.25 -50 -0.23% 200 1,361,081 81.99 13.82 0 0
SPM 10.2 10.65 9.51 10.65 9.51 +450 +4.41% 2,100 146,651 8.83 - 0 0
TRA 38 37.9 37 37.95 37 -100 -0.26% 3,700 1,570,975 94.64 7.25 0 400
VDP 37.5 39.95 39.95 39.95 39.95 +2,450 +6.53% 100 882,232 53.15 13.83 0 100
VMD 13.6 13.6 13.6 13.7 13.6 0 0.00% 1,100 209,988 12.65 4.96 0 0
ADP 23.05 23 22.75 23.25 22.75 -50 -0.22% 5,700 529,917 31.92 6.93 200 0
CSV 22.25 22 22.3 22.6 22 -250 -1.12% 434,900 2,430,998 146.45 12.93 7,000 60,300
DGC 43.35 44.2 45.8 45.8 44.05 +850 +1.96% 802,700 16,786,206 1,011.22 5.97 45,900 25,700
LIX 24.95 24.95 24.95 24.95 24.5 0 0.00% 9,900 1,616,760 97.40 9.02 0 0
VFG 45.65 45.65 45.6 45.65 45.05 0 0.00% 2,500 1,904,181 114.71 5.93 200 0
VPS 9.53 9.21 9.5 9.5 9.21 -320 -3.36% 4,300 225,284 13.57 9.62 0 0
L10 22 23.5 23.3 23.5 23.3 +1,500 +6.82% 2,300 230,065 13.86 6.11 0 0
LM8 13.3 13 13 13 13 -300 -2.26% 25,000 122,053 7.35 9.92 0 0
SBG 11.75 12 11.85 12 11.7 +250 +2.13% 102,500 719,999 43.37 15.65 5,200 3,100
VVS 100.6 101.2 100 101.9 100 +600 +0.6% 40,200 4,356,660 262.45 6.78 7,600 7,800
SHA 3.97 3.81 3.87 3.97 3.81 -160 -4.03% 5,400 133,802 8.06 7.99 0 0
BRC 12 0 0 0.00% - 148,500 8.95 - 0 0
CSM 14.45 14.55 14.45 14.7 14.4 +100 +0.69% 257,800 1,507,748 90.83 35.40 13,000 7,400
DRC 10.35 10.55 10.35 10.7 10.35 +200 +1.93% 138,400 1,629,229 98.15 13.75 0 0
GVR 27.85 29.75 28.25 29.75 28.2 +1,900 +6.82% 2,129,200 119,000,000 7,168.67 23.80 280,900 54,500
SRC 35.1 37.55 37.55 37.55 35.5 +2,450 +6.98% 300 1,369,889 82.52 42.82 0 0
LSS 7.97 7.99 7.99 7.99 7.88 +20 +0.25% 50,300 719,312 43.33 5.90 0 0
SBT 20.95 21 20.95 21.1 20.8 +50 +0.24% 407,800 19,034,716 1,146.67 25.18 7,400 67,400
ANT 20.6 20.95 20.85 21.2 20.2 +350 +1.7% 23,800 502,878 30.29 3.57 0 0
BHN 29.15 30.75 29 30.75 29 +1,600 +5.49% 700 7,127,850 429.39 15.25 0 0
DBC 16.6 16.65 16.5 16.75 16.5 +50 +0.3% 1,158,800 7,176,924 432.34 4.25 44,700 40,300
KDC 51.7 51.6 51.6 51.8 48.1 -100 -0.19% 353,800 14,259,417 859.00 28.62 20,000 100
LAF 19.5 19.45 19.45 19.45 18.6 -50 -0.26% 14,600 296,185 17.84 7.77 0 2,800
MCH 136.9 136.9 136.9 137 135 0 0.00% 279,200 178,983,738 10,782.15 24.64 2,940 89,200
MCM 25.85 26.5 25.9 26.9 25.9 +650 +2.51% 60,900 2,915,000 175.60 15.01 0 0
MSN 66.5 67.4 66.3 67.8 66.2 +900 +1.35% 3,169,000 98,429,249 5,929.47 24.87 648,700 738,400
NAF 48.2 48.2 48.2 48.3 47.95 0 0.00% 303,900 2,948,972 177.65 18.78 10,400 9,000
PAN 20.95 20.8 20.95 21.15 20.75 -150 -0.72% 271,500 5,214,002 314.10 6.78 17,300 13,000
SAB 43.7 44.75 43.7 45.3 43.7 +1,050 +2.4% 782,500 57,394,666 3,457.51 13.37 257,870 103,890
SMB 39 39.15 39 39.15 39 +150 +0.38% 11,500 1,168,496 70.39 7.63 0 0
VCF 291.1 0 0 0.00% - 7,737,186 466.10 - 0 0
VNM 59 62 59 63.1 59 +3,000 +5.08% 13,239,500 129,577,238 7,805.86 15.39 3,411,500 829,190
BSR 25.05 26.2 25.25 26.7 25.1 +1,150 +4.59% 19,092,500 131,191,252 7,903.09 25.19 2,558,000 1,258,820
ACC 4.54 4.85 4.68 4.85 4.64 +310 +6.83% 1,246,500 509,250 30.68 9.78 0 0
HT1 13.05 12.95 12.8 13.15 12.8 -100 -0.77% 446,400 4,941,589 297.69 18.06 3,600 63,210
AAT 2.28 2.34 2.36 2.36 2.25 +60 +2.63% 7,000 165,717 9.98 6.99 0 0
ADS 8.05 8.11 8.07 8.13 8.01 +60 +0.75% 40,300 619,561 37.32 6.41 0 0
EVE 8.5 8.45 8.78 8.78 8.45 -50 -0.59% 3,600 354,729 21.37 9.05 0 0
GIL 7.86 7.66 7.86 7.86 7.56 -200 -2.54% 145,000 778,227 46.88 24.09 2,700 19,000
HTG 34 34.1 34 34.5 34 +100 +0.29% 10,700 1,473,202 88.75 4.55 0 0
KMR 2.34 2.35 2.31 2.37 2.3 +10 +0.43% 5,800 133,663 8.05 26.70 0 0
MSH 30.85 30.85 30.9 31.5 30.8 0 0.00% 76,000 3,471,273 209.11 5.65 10,200 24,500
STK 8.45 8.55 8.45 8.8 8.35 +100 +1.18% 4,000 1,317,854 79.39 23.95 0 150
TCM 16.65 16.65 16.65 16.7 16.45 0 0.00% 791,200 1,958,683 117.99 7.70 1,200 23,500
TVT 15.35 0 0 0.00% - 322,350 19.42 - 0 0
C32 15.9 15.25 15.3 15.3 15.25 -650 -4.09% 1,100 458,389 27.61 8.74 0 0
LBM 27.4 27.4 27.1 27.5 26.9 0 0.00% 30,500 1,370,000 82.53 7.71 1,100 0
TLD 8.35 8.35 8.35 8.35 8.32 0 0.00% 133,900 649,140 39.10 9.80 0 0
PNJ 36.45 36 36.1 37.9 35.1 -450 -1.23% 3,949,500 18,421,991 1,109.76 4.70 1,054,810 1,096,800
SBV 6.1 0 0 0.00% - 175,009 10.54 - 0 0
TLG 48.55 48.65 48.9 48.9 48.5 +100 +0.21% 71,200 4,696,104 282.90 12.18 3,900 26,000
YBM 9.9 0 0 0.00% - 318,528 19.19 - 0 0
CVT 26.85 0 0 0.00% - 985,150 59.35 - 0 0
GMH 6.9 6.89 6.98 6.99 6.89 -10 -0.14% 800 113,685 6.85 6.38 0 0
RYG 9.08 9.06 9 9.08 8.9 -20 -0.22% 208,300 407,700 24.56 10.92 0 0
TCR 2.2 0 0 0.00% - 22,804 1.37 - 0 0
VGC 37.6 38.5 37.75 40 37.75 +900 +2.39% 487,600 17,261,475 1,039.85 12.30 60,100 54,200
CLC 51 52 51 52 51 +1,000 +1.96% 1,000 1,362,794 82.10 7.49 0 0
DTL 10.2 0 0 0.00% - 618,436 37.26 - 0 0
HMC 10.65 10.85 10.75 10.85 10.75 +200 +1.88% 1,500 296,205 17.84 9.48 0 0
HPG 21.85 22 21.9 22.3 21.75 +150 +0.69% 13,018,100 185,745,219 11,189.47 11.15 2,173,800 920,940
HSG 10.8 10.75 10.75 11 10.75 -50 -0.46% 1,553,300 8,678,074 522.78 9.45 39,300 219,470
NKG 11 11.05 10.95 11.15 10.95 +50 +0.45% 1,395,100 5,440,180 327.72 24.45 179,600 6,820
SHI 14 14 14 14 14 0 0.00% 104,900 2,379,294 143.33 47.30 0 900
SMC 10.7 10.75 10.7 10.75 10.5 +50 +0.47% 50,900 791,273 47.67 4.39 900 600
TLH 3.98 3.99 3.98 3.99 3.97 +10 +0.25% 120,700 448,157 27.00 88.67 700 0
VCA 6.03 5.97 6.01 6.01 5.97 -60 -1.00% 900 90,668 5.46 - 0 0
DQC 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 2,100 283,848 17.10 83.74 0 0
RAL 80.3 80.2 80.3 80.3 80 -100 -0.12% 1,600 1,888,503 113.77 5.23 0 0
GEE 67.9 67.1 67.9 68.5 66.9 -800 -1.18% 754,200 42,977,497 2,589.01 7.52 95,100 159,100
GEX 24.65 24.55 24.7 25.3 24.4 -100 -0.41% 9,582,700 32,122,972 1,935.12 14.99 37,400 1,735,380
PAC 15.9 16 15.95 16.3 15.8 +100 +0.63% 289,800 1,226,842 73.91 10.53 11,400 0
SAM 5.81 5.82 5.81 5.82 5.77 +10 +0.17% 91,300 2,211,373 133.22 23.19 100 0
TYA 16.9 16.95 16.95 16.95 16.95 +50 +0.3% 100 103,826 6.25 4.52 0 0
VTB 12.9 12.65 12.65 12.65 12.65 -250 -1.94% 6,000 136,677 8.23 8.77 0 0
DHC 34.7 35.2 34.3 35.55 34.3 +500 +1.44% 470,800 3,739,987 225.30 8.83 153,000 46,400
HAP 7.08 7.15 7 7.15 6.91 +70 +0.99% 43,700 793,237 47.79 - 0 0
HHP 15.3 15.35 15.3 15.35 15.15 +50 +0.33% 1,037,700 1,328,609 80.04 30.76 76,700 6,800
MZG 11.95 12.15 12 12.25 11.95 +200 +1.67% 673,600 1,415,555 85.27 11.00 22,000 212,600
VID 4.7 0 0 0.00% - 191,930 11.56 - 0 0
BFC 51.8 52.9 51.8 53.1 51.6 +1,100 +2.12% 228,800 3,024,187 182.18 10.84 10,600 22,700
DCM 30.85 31.6 30.85 32 30.8 +750 +2.43% 4,022,800 16,729,040 1,007.77 9.87 188,600 1,202,000
DPM 21.5 21.85 21.6 22.35 21.5 +350 +1.63% 3,779,500 14,856,362 894.96 15.31 504,200 176,800
SFG 10.8 0 0 0.00% - 517,291 31.16 - 0 0
AAA 7.1 7.15 7.15 7.24 7.1 +50 +0.7% 1,587,500 2,815,261 169.59 7.40 193,900 25,800
APH 5.76 5.76 5.72 5.84 5.72 0 0.00% 324,200 1,404,773 84.62 8.58 5,000 0
BMP 147.6 148.8 148.2 150 147.6 +1,200 +0.81% 66,600 12,180,908 733.79 9.91 4,800 21,000
DTT 18.2 0 0 0.00% - 148,363 8.94 - 0 0
HCD 6.35 6.34 6.35 6.35 6.3 -10 -0.16% 7,000 292,894 17.64 11.70 0 0
HII 8.85 8.6 8.85 8.9 8.48 -250 -2.82% 686,000 633,502 38.16 12.48 0 0
NHH 9 9.33 9.5 9.5 9.01 +330 +3.67% 103,700 1,053,954 63.49 7.26 0 0
PLP 4.36 4.22 4.26 4.37 4.1 -140 -3.21% 41,300 379,799 22.88 10.27 0 0
TDP 28.4 28.5 28.4 28.55 28.4 +100 +0.35% 43,100 2,670,438 160.87 26.03 4,500 0
TPC 10.05 0 0 0.00% - 169,010 10.18 - 0 0
MCP 27.55 27.45 27.55 27.55 27.45 -100 -0.36% 34,200 545,381 32.85 58.91 0 0
ACG 31.35 0 0 0.00% - 4,727,202 284.77 - 0 0
DLG 2.28 2.29 2.27 2.3 2.26 +10 +0.44% 238,100 685,419 41.29 1.88 5,000 0
GDT 16 16 16.1 16.2 16 0 0.00% 4,200 394,403 23.76 5.47 0 0
GTA 8.2 0 0 0.00% - 80,606 4.86 - 0 0
NHT 11.45 11.65 11.5 12 11.5 +200 +1.75% 7,100 279,643 16.85 5.80 0 0
PTB 34.5 33.5 33.95 34 33.45 -1,000 -2.90% 51,100 3,363,637 202.63 4.51 0 46,930
SAV 12.95 12.9 12.45 12.9 12.45 -50 -0.39% 200 357,723 21.55 34.58 0 0
TTF 1.82 1.81 1.82 1.84 1.8 -10 -0.55% 377,100 712,294 42.91 67.04 10,000 0
TMT 11.3 11 11.25 11.3 11 -300 -2.65% 1,200 405,658 24.44 6.46 0 0
CNG 21 22 21 22 21 +1,000 +4.76% 12,200 772,185 46.52 14.25 200 0
GAS 69.8 74.6 70.5 74.6 70.4 +4,800 +6.88% 2,114,300 180,006,052 10,843.74 16.05 621,800 139,400
PGC 12.8 12.8 12.55 13 12.55 0 0.00% 29,000 772,343 46.53 10.61 700 0
PGD 22.65 22.65 22.65 22.65 22.65 0 0.00% 2,900 2,242,289 135.08 14.34 0 0
PMG 6.01 5.99 6.01 6.01 5.59 -20 -0.33% 7,200 277,554 16.72 13.43 100 2,000
TDG 2.53 2.41 2.41 2.5 2.41 -120 -4.74% 36,100 58,349 3.51 10.21 0 0
GEG 12.1 12.1 12.1 12.2 12.05 0 0.00% 228,600 5,235,870 315.41 6.96 0 41,050
KHP 9.7 9.67 9.7 9.7 9.65 -30 -0.31% 700 583,843 35.17 10.30 0 0
TBC 32 32 31.5 32 31.5 0 0.00% 3,100 2,032,000 122.41 10.57 0 0
BTP 7.41 7.41 7.41 7.47 7.4 0 0.00% 15,000 448,198 27.00 10.53 0 0
CHP 27.5 27.4 27.1 27.45 27.05 -100 -0.36% 157,000 4,319,831 260.23 9.85 0 0
DRL 41.5 41.5 41.55 41.55 41.4 0 0.00% 4,800 394,250 23.75 8.81 0 0
GHC 24.9 24.15 24.7 24.7 24.15 -750 -3.01% 2,000 1,151,049 69.34 7.17 0 0
HNA 21.8 22.8 22.8 22.8 22.8 +1,000 +4.59% 100 5,363,294 323.09 11.27 0 0
NT2 21.1 21.35 21.15 21.45 21.1 +250 +1.18% 462,500 6,146,153 370.25 5.58 50,000 57,300
PGV 23 24.35 23.4 24.6 23 +1,350 +5.87% 71,300 27,356,447 1,647.98 7.35 300 300
POW 13.4 13.6 13.45 13.8 13.45 +200 +1.49% 6,926,700 41,722,701 2,513.42 15.61 1,071,900 187,300
PPC 8.85 8.83 8.85 8.89 8.83 -20 -0.23% 46,900 2,831,013 170.54 17.15 200 100
S4A 32.5 0 0 0.00% - 1,371,500 82.62 - 0 0
SBA 25 25 25 25 25 0 0.00% 1,800 1,512,207 91.10 8.92 0 0
SHP 31 30.8 31 31 30.45 -200 -0.65% 4,800 3,117,156 187.78 10.87 0 0
SJD 13.9 14 13.95 14 13.95 +100 +0.72% 28,300 965,981 58.19 6.01 200 0
TMP 49.8 49.8 49.8 49.8 49.8 0 0.00% 1,100 3,486,000 210.00 10.98 0 0
TTA 11.6 11.4 11.6 11.65 11.2 -200 -1.72% 58,800 2,035,574 122.62 10.91 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
VPD 21 21 21 21 21 0 0.00% 14,800 2,238,382 134.84 8.53 2,900 0
VSH 42.6 42.6 42.3 42.65 42.3 0 0.00% 14,400 10,063,877 606.26 11.67 100 6,800
AAM 7.2 7.37 7.2 7.5 7.2 +170 +2.36% 39,600 77,025 4.64 43.87 100 0
ABT 50.9 50.5 50.2 50.9 50.2 -400 -0.79% 3,000 594,751 35.83 4.49 0 0
ACL 12.4 12.3 12.3 12.3 12.3 -100 -0.81% 1,500 616,956 37.17 18.01 0 0
ANV 17.3 17.35 17.15 17.65 17.15 +50 +0.29% 507,800 4,619,537 278.29 4.62 64,100 69,700
CMX 4.73 4.75 4.68 4.8 4.68 +20 +0.42% 16,200 484,020 29.16 7.20 0 0
DAT 7.7 8.22 8 8.22 8 +520 +6.75% 200 569,057 34.28 7.92 0 0
FMC 33.9 33.7 33.9 33.9 33.65 -200 -0.59% 8,500 2,203,606 132.75 6.32 0 0
IDI 4.98 4.98 4.98 5.06 4.98 0 0.00% 599,000 1,360,400 81.95 10.62 0 0
VHC 52.6 51.4 52.6 53.4 51.4 -1,200 -2.28% 415,700 10,765,892 648.55 8.13 1,100 127,200
DPR 35.9 36.05 35.9 37.25 35.9 +150 +0.42% 441,000 3,132,238 188.69 10.84 0 9,800
HRC 34.45 35 34.45 35.4 34.45 +550 +1.6% 2,900 1,057,232 63.69 30.09 0 0
PHR 57.9 58.6 57.9 60.2 57.8 +700 +1.21% 571,400 7,940,253 478.33 18.07 0 278,300
TNC 29.65 0 0 0.00% - 570,763 34.38 - 0 0
TRC 74 74.9 74.1 76.1 74 +900 +1.22% 61,500 2,247,000 135.36 8.79 0 0
BAF 31.2 31.1 31 31.3 30.8 -100 -0.32% 1,713,800 11,346,055 683.50 62.32 126,200 267,000
HAG 14.1 14.05 14.05 14.1 13.95 -50 -0.35% 1,583,000 17,806,960 1,072.71 - 26,700 50,800
HPA 31.8 31.3 31.8 31.9 31.3 -500 -1.57% 33,100 8,920,500 537.38 5.35 3,000 8,400
HSL 8.8 8.64 8.71 9.1 8.64 -160 -1.82% 193,000 333,222 20.07 - 14,700 30,700
NSC 66.7 66.6 66.7 66.8 66.6 -100 -0.15% 1,100 1,170,463 70.51 5.42 0 0
SSC 20.75 20.3 20.7 20.7 20.3 -450 -2.17% 1,000 269,417 16.23 21.83 0 800
AGG 11.3 11.25 11.35 11.4 11.2 -50 -0.44% 118,900 1,828,441 110.15 4.82 0 7,300
ASM 5.95 6.04 6 6.04 5.93 +90 +1.51% 383,300 2,459,453 148.16 60.40 0 2,800
BCM 36.1 38.6 36.35 38.6 36.2 +2,500 +6.93% 1,694,500 39,951,000 2,406.69 11.88 21,200 964,000
CCI 15.7 0 0 0.00% - 367,194 22.12 - 0 0
CCL 3.6 3.62 3.59 3.63 3.56 +20 +0.56% 38,700 237,249 14.29 8.44 0 0
CKG 5.85 5.78 5.84 5.84 5.7 -70 -1.20% 18,800 935,248 56.34 8.40 0 1,600
CRE 7.1 7.47 7.1 7.49 6.95 +370 +5.21% 276,400 3,463,678 208.66 47.28 2,500 8,800
D2D 27 27 27 27.45 26.9 0 0.00% 29,600 817,013 49.22 3.59 0 17,600
DIG 10.7 10.7 10.7 10.85 10.65 0 0.00% 5,355,100 8,521,814 513.36 10.83 192,900 88,500
DRH 1.54 1.52 1.54 1.54 1.52 -20 -1.30% 116,100 188,036 11.33 - 0 0
DTA 3.53 3.6 3.53 3.68 3.53 +70 +1.98% 2,100 65,015 3.92 327.27 0 0
DXG 10.95 10.7 10.95 11 10.7 -250 -2.28% 12,992,900 13,568,723 817.39 50.00 39,600 3,513,130
DXS 5.88 5.89 5.9 5.92 5.78 +10 +0.17% 2,012,600 3,410,917 205.48 10.00 0 98,400
FDC 25.1 0 0 0.00% - 969,613 58.41 - 0 0
FIR 4.55 4.52 4.54 4.54 4.24 -30 -0.66% 1,530,600 319,427 19.24 161.43 8,500 0
GEL 30.8 30.75 29.7 32 29.7 -50 -0.16% 3,833,300 27,367,500 1,648.64 50.58 340,300 118,000
HAR 2.91 2.89 2.98 2.98 2.89 -20 -0.69% 46,700 276,527 16.66 16.15 0 0
HDC 11.7 11.7 11.75 11.85 11.6 0 0.00% 582,800 2,687,636 161.91 3.29 11,300 25,900
HDG 16.55 16.55 16.5 16.8 16.45 0 0.00% 651,600 6,735,144 405.73 7.95 72,450 29,200
HPX 4.26 4.29 4.3 4.31 4.21 +30 +0.7% 415,700 1,304,883 78.61 11.06 2,100 300
HQC 2.17 2.17 2.17 2.19 2.16 0 0.00% 2,290,500 1,251,220 75.37 17.79 65,800 0
HTN 7.15 7.27 7.15 7.31 7.13 +120 +1.68% 272,200 647,876 39.03 36.53 0 1,300
IJC 7.22 7.42 7.22 7.6 7.2 +200 +2.77% 2,757,500 4,671,488 281.41 5.63 37,800 363,200
ITC 10.3 10.35 10.4 10.4 10 +50 +0.49% 142,400 992,928 59.81 20.25 0 0
KBC 27.8 28 27.5 28.95 27.5 +200 +0.72% 1,518,500 26,369,133 1,588.50 11.43 1,400 160,100
KDH 17.8 17.95 17.8 18.05 17.7 +150 +0.84% 3,369,100 20,143,757 1,213.48 20.63 121,700 321,900
KHG 4.75 4.75 4.74 4.76 4.72 0 0.00% 2,260,600 2,134,817 128.60 31.05 0 62,600
KOS 35 35.1 34.6 35.1 34.5 +100 +0.29% 86,400 7,598,495 457.74 398.86 0 500
LDG 2.85 2.82 2.85 2.85 2.79 -30 -1.05% 435,600 720,837 43.42 7.79 0 0
LGL 4.98 4.98 4.98 4.99 4.9 0 0.00% 5,400 256,456 15.45 12.54 0 0
LHG 27.45 28 27.5 28.35 27.45 +550 +2% 278,900 1,400,336 84.36 5.48 9,500 800
NBB 17.3 17.3 16.9 17.45 16.9 0 0.00% 29,300 1,738,229 104.71 194.38 0 2,500
NLG 21.8 22.2 21.9 22.25 21.9 +400 +1.83% 1,403,500 10,769,162 648.74 16.29 125,900 51,200
NTC 128.9 127.5 129.5 130 127.5 -1,400 -1.09% 24,700 3,059,997 184.34 9.51 0 0
NTL 13.7 13.6 13.6 13.6 13.4 -100 -0.73% 178,500 1,658,927 99.94 102.26 700 1,200
NVL 13.7 13.9 13.6 13.95 13.6 +200 +1.46% 14,985,900 33,388,745 2,011.37 16.03 265,000 376,190
OGC 2.2 2.2 2.2 2.2 2.17 0 0.00% 93,800 660,000 39.76 9.82 800 0
PDR 11.8 11.9 11.8 11.9 11.65 +100 +0.85% 4,193,300 11,873,932 715.30 22.28 8,600 499,150
PTL 1.78 1.78 1.83 1.83 1.78 0 0.00% 9,600 178,000 10.72 14.83 0 0
QCG 10.3 10.1 10.35 10.35 10.05 -200 -1.94% 50,500 2,778,804 167.40 16.21 1,200 2,500
SCR 4.57 4.55 4.52 4.6 4.51 -20 -0.44% 774,500 1,959,207 118.02 25.71 6,000 4,800
SGR 11.85 11.9 11.65 11.95 11.65 +50 +0.42% 84,200 831,512 50.09 10.11 3,200 0
SIP 50.1 50.9 49.7 51.7 49.7 +800 +1.6% 102,600 12,323,549 742.38 10.24 100 13,700
SJS 47.1 47.2 47.05 47.3 46.85 +100 +0.21% 58,300 14,040,812 845.83 38.69 2,700 700
SZC 18.15 19.4 18.35 19.4 18.15 +1,250 +6.89% 529,700 3,491,726 210.34 11.00 34,700 16,400
SZL 47.6 48 47.3 48 47.3 +400 +0.84% 30,500 1,360,912 81.98 11.66 0 0
TAL 25.65 25.05 25.5 25.5 25 -600 -2.34% 138,100 12,625,193 760.55 12.92 1,900 21,600
TDC 7.13 7.25 7.14 7.55 7.14 +120 +1.68% 62,400 922,403 55.57 3.42 0 0
TDH 3.34 3.37 3.47 3.49 3.31 +30 +0.9% 13,800 379,640 22.87 3.50 0 300
TEG 6.05 5.9 5.81 6.1 5.81 -150 -2.48% 13,700 712,759 42.94 31.89 0 0
TIP 16.9 16.9 16.95 17.05 16.9 0 0.00% 79,600 1,098,633 66.18 5.09 6,000 0
TIX 40 0 0 0.00% - 1,200,000 72.29 - 0 0
TN1 14.9 14.7 14.8 14.8 14.5 -200 -1.34% 300 883,404 53.22 3.31 0 0
UIC 55.5 56.3 56.3 56.3 56.3 +800 +1.44% 7,000 467,290 28.15 4.61 0 0
VHM 77.1 73 75.3 76.8 73 -4,100 -5.32% 9,117,200 299,841,076 18,062.72 7.16 599,860 4,425,050
VIC 218.8 215 218.4 218.4 212.3 -3,800 -1.74% 5,350,500 1,668,870,082 100,534.34 150.14 294,940 1,008,070
VPH 3.09 3.11 3.05 3.11 3 +20 +0.65% 25,700 296,563 17.87 - 0 600
VPI 63 62.2 62.9 63.4 61.9 -800 -1.27% 1,548,800 19,907,084 1,199.22 50.94 116,300 76,900
VRC 11.8 11.7 11.7 11.75 11.5 -100 -0.85% 6,800 585,000 35.24 975.00 0 0
VRE 25.3 24.95 25.1 25.3 24.65 -350 -1.38% 6,142,900 56,694,344 3,415.32 8.79 1,242,520 1,269,140
合計 8,022,003,723 483,253.24 41,142,790 66,696,190
▼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