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

2026/08/17 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 1,727.46
-1.62/-0.09%
売買高（相対取引を含む） 522,025,005 株
（前日比 -29.22%）
値上がり銘柄数 156
値下がり銘柄数 161
変わらず銘柄数 110
総銘柄数 427
売買代金（相対取引を含む） 13,886,738 百万VND
（前日比 -28.40%）
前日終値 1729.08 (08/14) 
始値 1727.81
高値  1735.20
安値 1715.91 
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) 35,906,530 50,685,040 -14,778,510
VNX Allshare 2,783.02 -3.71 -0.13% VNSML 1,251.26 +0.43 +0.03% VN50Growth 993.42 -0.10 -0.01%
VN30 1,877.68 +0.87 +0.05% VNALL 1,769.72 -1.79 -0.1% VN Diamond 2,241.14 +3.66 +0.16%
VNMID 1,919.95 +3.77 +0.2% VNFIN Lead 2,714.43 -8.42 -0.31% VNMITECH 784.87 +2.96 +0.38%
VN100 1,793.86 -1.83 -0.1% VNFIN Select 2,873.72 -12.63 -0.44% VNDIVIDEND 895.49 +0.09 +0.01%
VNSHINE 813.72 +0.13 +0.02%
産業トレンド
+0.03 +0.41 +0.23 -0.18 +0.55 -1.29
+0.07 -0.29 +0.43 +0.21 -0.06 - -
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（2026/08/17 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 25.8 27.3 27.3 27.3 27.3 +1,500 +5.81% 300 18,766,017 1,137.33 241.59 0 0
GSP 9.8 9.82 9.8 9.82 9.79 +20 +0.2% 10,700 729,316 44.20 7.54 0 0
HTV 14.4 0 0 0.00% - 188,698 11.44 - 0 0
MHC 7.31 7.16 7.82 7.82 7 -150 -2.05% 5,900 326,844 19.81 1.90 0 500
PDV 8.24 8.24 8.24 8.26 8.24 0 0.00% 3,800 653,555 39.61 6.57 0 0
PJT 9.22 8.8 8.8 8.8 8.8 -420 -4.56% 100 218,969 13.27 11.76 0 0
PVP 17.8 18.2 17.8 18.2 17.55 +400 +2.25% 447,500 1,887,385 114.39 10.28 117,100 36,700
PVT 19.95 20.3 19.85 20.5 19.6 +350 +1.75% 3,243,900 10,493,454 635.97 9.78 444,700 259,810
SKG 7.55 7.59 7.62 7.68 7.5 +40 +0.53% 87,500 504,718 30.59 10.53 36,500 500
VIP 9.75 9.69 9.75 9.8 9.65 -60 -0.62% 50,500 663,483 40.21 10.08 0 0
VOS 11.05 11.1 11.05 11.15 11 +50 +0.45% 167,000 1,554,000 94.18 5.10 9,300 800
VTO 10.6 10.4 10.55 10.55 10.4 -200 -1.89% 17,000 830,613 50.34 9.09 0 0
ASG 16.95 17 16.2 17 16.2 +50 +0.29% 700 1,543,339 93.54 19.38 100 0
HVN 23.3 22.95 23.3 23.3 22.8 -350 -1.50% 442,400 71,408,884 4,327.81 7.78 9,000 7,890
VJC 123.2 123.5 121.5 124 121.5 +300 +0.24% 1,264,300 94,982,981 5,756.54 33.13 32,300 112,700
CLL 27.65 27.6 27.7 27.7 27.5 -50 -0.18% 3,000 938,400 56.87 9.99 0 0
DVP 76.9 76.9 76.3 77.6 76.3 0 0.00% 5,900 3,076,000 186.42 9.10 100 700
GMD 78.7 78.8 78.7 79.9 78.3 +100 +0.13% 1,731,100 34,111,930 2,067.39 20.53 844,800 1,439,570
HAH 45.9 45.8 45.9 46.2 45.6 -100 -0.22% 377,400 8,786,290 532.50 6.71 9,500 215,040
ILB 19.9 20 19.9 20.15 19.9 +100 +0.5% 8,400 763,990 46.30 7.58 0 0
NCT 82.6 82.9 82.7 82.9 82.5 +300 +0.36% 8,000 2,169,139 131.46 6.13 0 3,200
PDN 93.2 89.5 93.1 93.1 87.3 -3,700 -3.97% 29,200 4,973,141 301.40 12.18 0 0
QNP 31.7 31 31 31 31 -700 -2.21% 900 1,252,708 75.92 8.78 0 0
SCS 45.45 45.45 45.45 45.9 45.45 0 0.00% 91,300 4,685,790 283.99 6.39 2,600 16,700
SFI 26.5 26.15 26.25 26.25 26.15 -350 -1.32% 200 644,520 39.06 6.75 0 0
SGN 54.7 54.7 54.6 54.7 54.6 0 0.00% 2,800 1,832,373 111.05 10.36 0 0
STG 37.85 0 0 0.00% - 3,718,890 225.39 - 0 0
TCL 29.5 29.5 29.5 29.55 29.4 0 0.00% 4,500 889,674 53.92 6.76 200 100
TMS 33.85 35.5 34 35.5 34 +1,650 +4.87% 400 6,131,651 371.62 17.12 0 300
VNL 18.85 18.9 18.75 18.9 18.75 +50 +0.27% 2,100 267,255 16.20 5.00 0 2,000
VSC 14.6 14.5 14.8 14.8 14.4 -100 -0.68% 4,004,500 5,428,370 328.99 15.80 11,300 702,800
VTP 53.5 54.8 53 54.8 52.2 +1,300 +2.43% 541,800 11,063,307 670.50 19.15 26,000 72,000
TCO 10.4 10.7 10.4 10.75 10.4 +300 +2.88% 253,600 613,331 37.17 8.98 7,400 43,200
VNS 7.15 7.15 7.15 7.15 7.15 0 0.00% 7,000 485,193 29.41 12.65 0 100
ACB 22.15 21.85 22.15 22.3 21.85 -300 -1.35% 8,429,500 126,826,620 7,686.46 7.23 362,400 4,731,980
BID＊ 35.8 35.9 36 36.2 35.6 +100 +0.28% 2,586,600 261,354,341 15,839.66 9.51 88,440 924,700
BVB 12.1 12.05 12.2 12.2 12 -50 -0.41% 429,900 - - 17.24 500 27,800
CTG 31.45 31.5 31.45 31.7 31.2 +50 +0.16% 4,270,400 244,658,756 14,827.80 7.07 270,500 683,900
EIB 17.15 17.1 17.15 17.4 17.05 -50 -0.29% 2,951,400 31,852,522 1,930.46 28.03 116,200 233,900
EVF 12.6 12.4 12.55 12.75 12.4 -200 -1.59% 861,800 9,431,016 571.58 11.04 8,700 5,800
HDB 26.45 26.85 26.4 27 26.2 +400 +1.51% 7,343,800 134,391,669 8,144.95 7.49 1,307,500 215,000
KLB 12.2 12.3 12.35 12.4 12 +100 +0.82% 325,100 7,113,957 431.15 3.83 16,200 6,800
LPB 52.4 50.9 52.9 52.9 50.1 -1,500 -2.86% 4,559,600 152,052,659 9,215.31 13.31 325,500 598,670
MBB 20 19.9 20 20.2 19.9 -100 -0.50% 7,655,700 160,294,498 9,714.82 5.98 281,800 830,200
MSB 16.15 16.1 16.15 16.15 15.85 -50 -0.31% 5,325,700 50,232,000 3,044.36 8.92 254,600 1,743,300
NAB 11.7 11.65 11.65 11.75 11.55 -50 -0.43% 1,328,600 25,150,280 1,524.26 4.78 42,300 149,700
OCB 11 10.95 10.9 11 10.85 -50 -0.45% 1,130,200 33,534,486 2,032.39 7.33 14,100 13,200
SHB 11.75 11.65 11.65 11.8 11.55 -100 -0.85% 40,078,500 62,254,150 3,772.98 4.47 595,660 2,164,400
SSB 15.05 15.2 15.05 15.25 15 +150 +1% 2,066,300 52,117,760 3,158.65 8.09 71,100 464,400
STB 72.3 74.2 72.5 75 72.5 +1,900 +2.63% 3,942,200 139,883,006 8,477.76 23.56 289,600 544,400
TCB 32 31.8 31.85 32.05 31.6 -200 -0.63% 10,961,200 225,342,445 13,657.12 8.90 2,472,990 599,400
TPB 14.4 14.45 14.4 14.55 14.3 +50 +0.35% 4,463,800 40,084,977 2,429.39 5.42 89,110 1,226,500
VAB 10.05 10.05 10.05 10.05 9.98 0 0.00% 454,700 8,204,425 497.24 4.77 0 66,500
VBB 12.9 12.9 12.9 12.9 12.8 0 0.00% 12,900 - - 8.12 0 0
VCB 58.5 58.2 58.3 58.9 58.2 -300 -0.51% 2,745,300 486,300,290 29,472.74 15.10 593,800 1,011,200
VIB 14.4 14.3 14.35 14.5 14.3 -100 -0.69% 2,877,600 48,677,282 2,950.14 6.68 243,500 28,100
VPB 25.1 24.75 24.9 25.2 24.75 -350 -1.39% 12,064,300 196,364,609 11,900.89 8.18 376,400 1,194,300
AGR 12.85 12.9 12.9 13.1 12.9 +50 +0.39% 187,600 2,945,222 178.50 22.95 6,500 2,500
APG 4.81 4.68 4.81 4.84 4.65 -130 -2.70% 357,200 1,046,551 63.43 195.00 26,400 27,500
BSI 28.1 27.75 28.1 28.25 27.6 -350 -1.25% 263,200 7,489,768 453.93 13.79 22,700 55,190
CTS 22.4 22.1 22.4 22.65 21.8 -300 -1.34% 1,025,200 4,700,525 284.88 8.14 16,200 0
DSC 10.9 10.85 10.65 10.85 10.5 -50 -0.46% 7,700 3,021,418 183.12 8.56 0 0
DSE 22.05 22.1 22.05 22.2 21.9 +50 +0.23% 485,700 7,571,460 458.88 29.55 0 32,900
FTS 21.95 21.6 21.8 22 21.55 -350 -1.59% 470,400 8,232,748 498.95 18.60 2,800 12,000
HCM 25.2 25.3 25.2 25.4 25.05 +100 +0.4% 2,040,200 27,322,904 1,655.93 17.23 1,200 208,100
ORS 13.8 13.85 13.8 13.95 13.65 +50 +0.36% 1,666,500 8,641,443 523.72 39.35 49,800 118,800
SSI＊＊ 19.6 19.8 19.8 20.1 19.7 +200 +1.02% 18,212,900 49,521,735 3,001.32 9.64 752,180 3,459,710
TCI 9.57 9.8 9.57 9.8 9.51 +230 +2.4% 11,800 1,133,085 68.67 97.03 0 0
TCX 39.15 39.2 39.15 39.5 38.8 +50 +0.13% 950,100 108,758,570 6,591.43 14.45 34,900 243,560
TVB 7.19 7.16 7 7.16 6.9 -30 -0.42% 900 781,310 47.35 37.49 0 0
TVS 14.15 14.5 14.15 14.7 14.1 +350 +2.47% 95,200 3,315,279 200.93 9.67 500 5,200
VCI 21.8 21.5 21.75 21.9 21.45 -300 -1.38% 4,339,500 24,772,986 1,501.39 11.60 147,990 1,023,020
VCK 29.6 29.55 29.6 29.7 29.15 -50 -0.17% 1,422,500 71,951,877 4,360.72 10.78 141,000 243,100
VDS 11.7 11.75 11.75 11.85 11.6 +50 +0.43% 401,400 3,196,000 193.70 11.15 0 4,500
VIX 13.45 13.35 13.4 13.6 13.3 -100 -0.74% 20,776,700 2,514,344 152.38 3.78 1,073,000 1,397,100
VND 16.25 16.15 16.3 16.45 16.05 -100 -0.62% 6,125,900 24,585,144 1,490.01 12.16 26,500 512,850
VPX 24.65 24.85 24.7 24.85 24.5 +200 +0.81% 544,900 46,593,750 2,823.86 10.79 20,600 134,700
FIT 3.11 3.14 3.11 3.14 3.1 +30 +0.96% 72,900 1,067,390 64.69 26.61 0 0
E1VFVN30 33.9 33.8 33.9 33.99 33.59 -100 -0.29% 265,700 - - - 79,500 46,240
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.35 6.88 7.34 7.34 6.88 -470 -6.39% 300 - - - 0 100
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.24 12.18 12.2 12.2 11.8 -60 -0.49% 11,900 - - - 600 11,020
FUEFCV50 15.5 14.69 14.65 14.69 14.55 -810 -5.23% 2,700 - - - 0 0
FUEIP100 13.58 13.39 13.48 13.48 13.39 -190 -1.40% 4,400 - - - 0 0
FUEKIV30 12.92 12.87 12.89 12.9 12.08 -50 -0.39% 5,700 - - - 8,900 1,060
FUEKIVFS 17.56 0 0 0.00% - - - - 0 0
FUEKIVND 12.33 12.33 12.33 12.33 12.33 0 0.00% 100 - - - 0 0
FUEMAV30 23.22 23.26 23.17 23.26 22.88 +40 +0.17% 5,400 - - - 2,770 9,050
FUEMAVND 14.15 14.22 14.15 14.22 14.1 +70 +0.49% 2,600 - - - 1,000 1,600
FUEMITEC 11 11 11 11 11 0 0.00% 1,000 - - - 0 0
FUESSV30 24.09 24.38 24.02 24.43 23.58 +290 +1.2% 108,500 - - - 0 17,730
FUESSV50 28.97 27.36 28.97 29.34 27.36 -1,610 -5.56% 2,400 - - - 300 700
FUESSVFL 28.25 28.35 28.47 28.47 27.72 +100 +0.35% 169,500 - - - 2,900 0
FUETCC50 14.05 14.07 14.06 14.12 13.98 +20 +0.14% 5,200 - - - 0 0
FUETPVND 9.97 9.95 9.95 9.95 9.95 -20 -0.20% 300 - - - 0 0
FUEVFVND 33.5 33.88 33.49 33.88 33.27 +380 +1.13% 109,800 - - - 36,100 27,000
FUEVN100 25.19 24.9 25.2 25.3 24.9 -290 -1.15% 35,200 - - - 500 2,900
FUEVN50G 11.5 12.3 11.5 12.3 11.5 +800 +6.96% 25,400 - - - 0 0
BIC 21.3 21.2 21.25 21.9 20.7 -100 -0.47% 20,700 4,283,822 259.63 7.78 10,500 2,000
BMI 13.35 13.45 13.35 13.45 13.25 +100 +0.75% 44,100 2,024,866 122.72 9.16 200 3,000
BVH 65 68.5 65 68.7 64.9 +3,500 +5.38% 662,900 50,849,109 3,081.76 17.93 124,600 33,800
MIG 16.75 16.75 16.7 16.75 16.65 0 0.00% 63,300 3,542,683 214.71 10.79 1,200 2,540
PGI 23.1 0 0 0.00% - 2,561,716 155.26 - 0 0
BCE 5.71 5.68 5.71 5.71 5.68 -30 -0.53% 15,400 238,559 14.46 2.22 0 0
C47 8.89 8.8 8.85 8.89 8.6 -90 -1.01% 21,800 319,812 19.38 6.12 0 1,000
CII 13.95 14.75 13.9 14.9 13.8 +800 +5.73% 17,303,400 9,911,783 600.71 75.26 490,400 181,800
CTI 17.3 17.3 17.4 17.75 17.2 0 0.00% 101,400 1,089,900 66.05 7.67 0 22,000
CTR 76 76.8 75.9 77.2 75.1 +800 +1.05% 331,700 9,838,812 596.29 14.65 139,200 32,100
DPG 30.5 30.15 30 30.55 29.85 -350 -1.15% 202,100 3,575,401 216.69 9.40 35,000 10,600
HAS 8.34 8.88 8.88 8.88 8.88 +540 +6.47% 100 69,264 4.20 - 0 0
HTI 18.55 18.5 18.55 18.6 18.4 -50 -0.27% 6,000 461,560 27.97 2.77 0 100
HUB 12.4 12.55 12.5 12.55 12.45 +150 +1.21% 3,800 379,548 23.00 5.73 0 0
LCG 7.05 7.12 7.12 7.18 7.05 +70 +0.99% 772,100 1,471,007 89.15 10.42 119,200 7,500
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
MDG 34.8 0 0 0.00% - 359,302 21.78 - 0 0
NHA 8.27 8.44 8.3 8.44 8.23 +170 +2.06% 35,700 601,492 36.45 4.99 0 1,600
PC1 20.5 20.4 20.4 20.55 19.95 -100 -0.49% 1,638,300 8,390,221 508.50 9.13 264,300 98,900
PTC 5.56 5.58 5.58 5.58 5.58 +20 +0.36% 600 179,629 10.89 3.68 0 0
VCG 15.8 15.8 15.85 16 15.4 0 0.00% 1,630,100 11,031,185 668.56 2.79 6,900 58,500
CCC 7.47 0 0 0.00% - 306,681 18.59 - 0 0
CDC 19.4 19.8 19.2 20 18.8 +400 +2.06% 280,500 2,089,797 126.65 55.93 7,300 7,000
CIG 6.99 7 7.01 7.01 6.86 +10 +0.14% 13,000 357,280 21.65 3.14 0 0
CTD 62 61.5 62 62.5 61.3 -500 -0.81% 285,900 6,877,128 416.80 13.49 45,190 3,500
DC4 6.83 6.8 6.87 6.87 6.75 -30 -0.44% 59,300 734,799 44.53 3.35 0 0
HU1 5.43 5.17 5.81 5.81 5.17 -260 -4.79% 200 129,250 7.83 13.71 0 0
PHC 4.02 4.01 4.02 4.02 3.9 -10 -0.25% 1,900 203,235 12.32 9.18 0 0
SC5 16.95 17.9 17.9 17.9 17.9 +950 +5.6% 100 268,205 16.25 6.52 0 0
THG 28.05 28 28.1 28.2 27.9 -50 -0.18% 27,000 984,566 59.67 5.91 0 0
TSA 15.3 15.35 15.3 15.4 15.2 +50 +0.33% 73,700 620,524 37.61 21.80 0 0
FCN 11.25 11.3 11.05 11.3 11.05 +50 +0.44% 193,700 1,779,061 107.82 56.22 0 3,100
HHV 10.05 10.05 10.05 10.1 10 0 0.00% 1,678,100 5,773,844 349.93 8.09 400 104,100
HVH 10 9.99 10 10 9.97 -10 -0.10% 126,600 6,976,792 422.84 10.37 4,800 1,300
REE 45.9 45.55 45.95 45.95 45.35 -350 -0.76% 240,400 28,373,051 1,719.58 9.76 0 1,000
SRF 7.6 7.38 7.67 7.67 7.07 -220 -2.89% 17,100 249,346 15.11 12.49 0 0
BMC 11.2 11.2 11.2 11.4 11.2 0 0.00% 1,900 138,797 8.41 17.61 0 0
DHA 48.8 50.1 49.45 51.2 49.45 +1,300 +2.66% 69,600 737,526 44.70 6.72 0 1,600
DHM 6.43 6.5 6.53 6.54 6.5 +70 +1.09% 4,200 224,482 13.60 38.92 0 0
FCM 3.06 3.06 3.04 3.06 2.99 0 0.00% 29,300 141,453 8.57 8.38 0 0
KSB 13.75 13.85 13.8 14 13.7 +100 +0.73% 885,900 1,585,045 96.06 11.79 900 102,100
NNC 40.5 40.75 40.35 40.75 39.75 +250 +0.62% 57,200 893,240 54.14 6.64 0 0
PVD 17.95 18.15 18.1 18.25 17.65 +200 +1.11% 1,377,300 16,838,521 1,020.52 11.78 51,600 51,500
TNT 9.6 9.06 9.06 9.97 9.06 -540 -5.63% 15,300 462,060 28.00 33.81 100 0
DAH 2.41 2.37 2.43 2.45 2.31 -40 -1.66% 94,400 199,554 12.09 - 0 0
DSN 37.1 37 37.1 37.1 37 -100 -0.27% 700 447,071 27.10 6.49 0 0
NVT 7.1 7 7.1 7.1 7 -100 -1.41% 200 633,500 38.39 36.08 0 0
TCT 17.8 17.85 17.8 17.85 17.7 +50 +0.28% 400 228,266 13.83 8.95 0 0
VNG 7 6.9 6.51 6.9 6.51 -100 -1.43% 400 671,209 40.68 102.99 0 0
SVT 10.6 10.55 10.55 10.55 10.55 -50 -0.47% 300 182,631 11.07 6.80 0 0
TNH 8.37 8.3 8.48 8.48 8.3 -70 -0.84% 111,500 1,375,534 83.37 - 200 17,400
HID 3.42 3.38 3.35 3.46 3.32 -40 -1.17% 233,300 259,436 15.72 - 700 11,900
TV2 26 25.8 26 26 25.75 -200 -0.77% 51,900 1,742,175 105.59 18.42 4,600 500
ADG 7.99 7.99 7.99 7.99 7.99 0 0.00% 500 170,830 10.35 9.09 400 0
BWE 44.2 44 44.8 44.8 43.75 -200 -0.45% 10,800 9,676,860 586.48 11.76 1,500 3,900
CLW 49.2 52.6 52.6 52.6 52.6 +3,400 +6.91% 500 683,800 41.44 12.03 0 0
TDW 45.1 45.1 45.1 45.1 45.1 0 0.00% 100 383,350 23.23 6.34 0 0
VSI 18.7 18.75 18.75 18.75 18.75 +50 +0.27% 2,000 247,500 15.00 7.61 0 0
ABR 11.75 12.25 11.3 12.45 10.95 +500 +4.26% 13,500 245,000 14.85 16.44 0 0
TDM 59 58.8 57 59.4 57 -200 -0.34% 2,300 6,532,680 395.92 33.64 0 100
VPL 74.5 75 74 75.4 74 +500 +0.67% 515,500 140,808,778 8,533.87 121.36 137,000 6,500
AAN 15.2 15.35 15.15 15.45 15.1 +150 +0.99% 139,600 1,406,827 85.26 12.38 0 0
ABS 3.1 3.1 3.1 3.11 3.06 0 0.00% 106,300 248,000 15.03 - 0 0
AFX 10.1 10.2 10 10.4 10 +100 +0.99% 132,100 357,000 21.64 7.54 0 0
BKG 2 2.03 2 2.04 1.98 +30 +1.5% 51,600 145,366 8.81 14.40 0 0
CMV 7.96 8.51 8.19 8.51 8.19 +550 +6.91% 6,500 154,506 9.36 7.88 0 0
CRC 5.3 5.4 5.27 5.5 5.2 +100 +1.89% 484,100 576,180 34.92 6.07 15,900 14,500
DGW 41.6 41.3 41.6 42.7 40.6 -300 -0.72% 1,056,000 9,133,949 553.57 16.57 210,800 306,300
DXV 3.5 0 0 0.00% - 34,650 2.10 - 0 0
EVG 4.4 4.37 4.46 4.46 4.3 -30 -0.68% 321,300 987,671 59.86 11.94 0 10,000
JVC 3.03 3 3.03 3.04 2.99 -30 -0.99% 47,600 337,501 20.45 6.76 100 3,400
NO1 4.81 4.75 4.68 4.8 4.68 -60 -1.25% 5,200 116,849 7.08 14.94 0 0
PET 39.3 39 38.7 39.55 38.5 -300 -0.76% 437,900 6,035,007 365.76 16.93 0 200
PIT 8 8.01 8 8.01 8 +10 +0.13% 400 113,824 6.90 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.25 - 0 0
SVD 4.16 4.13 4.18 4.4 4.13 -30 -0.72% 6,600 114,012 6.91 89.78 0 0
TNI 6.01 6.09 5.9 6.16 5.9 +80 +1.33% 768,700 319,725 19.38 7.31 24,900 200
TSC 1.98 1.98 2 2.01 1.98 0 0.00% 56,400 389,781 23.62 - 0 0
VPG 1.83 1.83 1.87 1.87 1.79 0 0.00% 164,000 161,801 9.81 - 0 3,800
CTF 20.7 20.75 20.7 20.75 20.15 +50 +0.24% 330,800 1,984,818 120.29 218.42 8,400 16,600
HAX 9 9 9 9.01 8.87 0 0.00% 103,000 966,957 58.60 310.34 0 3,900
HHS 9.95 9.9 9.95 10.15 9.75 -50 -0.50% 894,400 4,276,661 259.19 1.13 13,300 35,700
HTL 21.4 21.4 21.4 21.4 21.4 0 0.00% 100 256,800 15.56 10.33 0 0
SVC 16.9 16 16.65 16.65 16 -900 -5.33% 4,800 1,492,285 90.44 3.33 0 0
TCH 11.95 12.2 11.9 12.3 11.75 +250 +2.09% 4,298,900 11,127,733 674.41 46.74 566,200 1,060,700
AST 64.8 64 64.8 64.8 64 -800 -1.23% 3,300 3,455,995 209.45 11.94 2,000 400
BTT 42.5 0 0 0.00% - 573,750 34.77 - 0 0
DMX 89.8 88.5 89.8 89.8 87.9 -1,300 -1.45% 270,100 - - 16.80 99,770 145,800
FRT 142.9 147 143.2 147 138 +4,100 +2.87% 921,800 26,285,813 1,593.08 31.59 260,100 147,000
MWG 72.4 73.5 72.3 74.2 71.8 +1,100 +1.52% 2,140,400 108,468,775 6,573.87 15.40 3,990 0
PNC 27.85 0 0 0.00% - 300,762 18.23 - 0 0
ST8 2.29 2.13 2.3 2.3 2.13 -160 -6.99% 378,100 54,786 3.32 - 0 0
ASP 11.4 11.4 11.35 11.45 10.7 0 0.00% 217,200 425,671 25.80 30.48 0 1,000
COM 30.6 0 0 0.00% - 432,091 26.19 - 0 0
PLX 35.05 35.5 35 35.7 34.75 +450 +1.28% 1,853,700 45,106,024 2,733.70 24.12 156,030 395,800
SFC 16.5 0 0 0.00% - 186,309 11.29 - 0 0
YEG 7.52 7.61 7.41 7.7 7.41 +90 +1.2% 347,000 1,561,773 94.65 18.03 27,900 29,500
CMG 24 24.05 24.45 24.45 23.7 +50 +0.21% 77,400 5,601,050 339.46 13.56 19,500 23,450
ELC 15 14.8 14.65 15.1 14.65 -200 -1.33% 176,200 1,629,002 98.73 11.42 29,900 5,000
FPT 68.3 68.8 68.4 69.4 68.4 +500 +0.73% 4,104,500 117,945,658 7,148.22 13.19 1,769,530 1,529,450
ICT 17 17 17 17.1 16.1 0 0.00% 19,000 547,145 33.16 17.21 0 2,000
ITD 12.3 11.95 12 12 11.95 -350 -2.85% 3,400 369,052 22.37 4.39 0 0
SGT 9.3 8.65 9.3 9.3 8.65 -650 -6.99% 197,100 1,280,228 77.59 3.85 0 0
DBD 49.25 49.15 49.2 49.2 49.15 -100 -0.20% 200 4,644,147 281.46 18.38 0 100
DBT 13.25 13.1 13.1 13.1 13.1 -150 -1.13% 3,100 287,771 17.44 21.34 0 0
DCL 38.2 37.8 38 38.3 37.4 -400 -1.05% 935,200 2,760,951 167.33 141.57 0 0
DHG 93.6 93.5 93 93.5 93 -100 -0.11% 5,400 12,224,758 740.89 14.82 500 60
DMC 57.5 58.9 56.5 58.9 55.3 +1,400 +2.43% 1,700 2,045,448 123.97 12.13 200 0
IMP 37.1 36.8 36.1 37.8 36.1 -300 -0.81% 3,300 5,667,530 343.49 18.62 0 900
OPC 21.2 0 0 0.00% - 1,357,879 82.30 - 0 0
SPM 10.3 10.55 10.45 10.55 10.45 +250 +2.43% 1,400 145,274 8.80 - 0 0
TRA 37.7 37.7 36.5 37.7 36.5 0 0.00% 2,200 3,125,371 189.42 7.21 0 0
VDP 39 36.45 36.45 36.45 36.45 -2,550 -6.54% 100 804,940 48.78 12.62 0 0
VMD 13.6 0 0 0.00% - 209,988 12.73 - 0 0
ADP 23 23.05 23 23.05 23 +50 +0.22% 1,900 531,069 32.19 6.94 0 0
CSV 21.45 21.15 21.45 21.6 21.1 -300 -1.40% 137,100 2,337,073 141.64 12.43 32,300 1,900
DGC 43.2 41.2 43 43 40.7 -2,000 -4.63% 658,900 15,646,871 948.30 5.57 22,200 8,200
LIX 24.65 25 25.3 25.4 22.95 +350 +1.42% 21,300 1,620,000 98.18 9.04 0 0
VFG 45.4 44.5 44.2 45.05 44.2 -900 -1.98% 3,300 1,856,211 112.50 5.78 0 0
VPS 8.31 8.35 8.84 8.84 8.35 +40 +0.48% 700 204,248 12.38 8.73 0 0
L10 25.4 0 0 0.00% - 248,666 15.07 - 0 0
LM8 15.85 14.9 15.85 16.95 14.9 -950 -5.99% 8,900 139,891 8.48 11.37 0 0
SBG 12.45 12.85 12.35 13.05 12.35 +400 +3.21% 348,200 770,999 46.73 16.75 9,300 0
VVS 98.7 97 99 99 97 -1,700 -1.72% 63,900 4,175,850 253.08 6.50 10,000 15,100
SHA 3.95 3.93 3.83 3.94 3.7 -20 -0.51% 7,800 138,016 8.36 8.24 0 0
BRC 12.5 12.3 12.5 12.5 12.3 -200 -1.60% 2,100 152,212 9.22 7.32 0 0
CSM 13.85 14 13.75 14.05 13.75 +150 +1.08% 77,400 1,450,754 87.92 34.06 23,700 1,600
DRC 10.45 10.55 10.5 10.6 10.5 +100 +0.96% 80,200 1,629,229 98.74 13.75 0 0
GVR 31.2 31.35 31.2 32.1 30.9 +150 +0.48% 1,799,100 125,400,000 7,600.00 25.08 153,600 108,400
SRC 37 0 0 0.00% - 1,349,824 81.81 - 0 0
LSS 7.99 7.94 7.84 7.95 7.84 -50 -0.63% 13,400 714,811 43.32 5.86 0 0
SBT 23.3 23.35 23.3 23.4 22.85 +50 +0.21% 1,124,000 21,164,791 1,282.71 28.00 1,110 60,400
ANT 20 19.7 20.2 20.2 19.05 -300 -1.50% 28,400 472,873 28.66 3.35 0 0
BHN 29.55 29 29 29 29 -550 -1.86% 1,000 6,722,200 407.41 14.38 0 0
DBC 16.25 16.1 16.25 16.4 16.1 -150 -0.92% 645,000 6,939,849 420.60 4.11 1,800 23,100
KDC 51.4 51.4 51.4 51.8 50.8 0 0.00% 83,700 14,204,148 860.86 28.51 4,200 4,500
LAF 19.35 0 0 0.00% - 294,662 17.86 - 0 0
MCH 136.8 136.9 136.8 137.6 135.4 +100 +0.07% 245,400 178,983,738 10,847.50 24.64 13,610 12,700
MCM 26 26.2 26.15 26.2 25.9 +200 +0.77% 22,400 2,882,000 174.67 14.84 1,200 0
MSN 66.3 66.9 66.3 66.9 65.9 +600 +0.9% 3,306,800 97,699,061 5,921.16 24.69 1,100,630 1,257,060
NAF 48.1 48.1 48.15 48.2 47.95 0 0.00% 276,800 2,942,854 178.35 18.75 3,000 10,350
PAN 20.1 20 20.1 20.25 19.9 -100 -0.50% 266,500 5,013,463 303.85 6.52 13,400 1,600
SAB 45.3 45.75 45.3 45.9 45.05 +450 +0.99% 644,800 58,677,229 3,556.20 13.67 254,780 60,600
SMB 39 39.2 39.35 39.35 39 +200 +0.51% 1,700 1,169,989 70.91 7.64 0 0
VCF 299.9 295.9 295.9 295.9 295.9 -4,000 -1.33% 100 7,864,766 476.65 15.19 0 0
VNM 61.6 62.2 61.7 63 61.7 +600 +0.97% 2,965,800 129,995,229 7,878.50 15.44 1,303,800 568,900
BSR 25.35 26 25.4 26.2 24.9 +650 +2.56% 7,170,500 130,189,792 7,890.29 25.00 588,400 512,600
ACC 4.65 4.6 4.66 4.68 4.54 -50 -1.08% 474,100 483,000 29.27 9.27 0 0
HT1 13 12.8 13 13.1 12.75 -200 -1.54% 120,800 4,884,351 296.02 17.85 1,900 1,700
AAT 2.32 2.31 2.31 2.31 2.24 -10 -0.43% 14,800 163,592 9.91 6.90 0 0
ADS 8.06 8.11 8.12 8.15 8.02 +50 +0.62% 223,700 619,561 37.55 6.41 0 0
EVE 8.37 8.56 8.68 8.68 8.38 +190 +2.27% 1,200 359,347 21.78 9.16 500 0
GIL 8.48 8.31 8.3 8.59 8.3 -170 -2.00% 80,100 844,265 51.17 26.13 4,200 1,800
HTG 34.1 34.1 34.1 34.1 34.1 0 0.00% 1,200 1,473,202 89.28 4.55 0 0
KMR 2.35 2.28 2.35 2.36 2.21 -70 -2.98% 10,100 129,681 7.86 25.91 0 0
MSH 30.5 30 28.4 30.5 28.4 -500 -1.64% 323,200 3,375,631 204.58 5.50 3,000 105,200
STK 8.33 8.49 8.4 8.5 8.32 +160 +1.92% 2,200 1,308,606 79.31 23.78 0 0
TCM 16.5 16.5 16.5 16.5 16.15 0 0.00% 610,000 1,941,037 117.64 7.64 3,300 4,300
TVT 15.45 0 0 0.00% - 324,450 19.66 - 0 0
C32 15.35 0 0 0.00% - 461,395 27.96 - 0 0
LBM 27.15 27.25 27.15 27.35 27 +100 +0.37% 7,500 1,362,500 82.58 7.67 700 0
TLD 8.35 8.35 8.35 8.35 8.32 0 0.00% 11,500 649,140 39.34 9.80 0 0
PNJ 36.5 36.2 36.6 37 35.6 -300 -0.82% 2,983,300 18,524,335 1,122.69 4.73 1,732,160 1,580,600
SBV 6.37 0 0 0.00% - 182,756 11.08 - 0 0
TLG 51.8 51.7 51.5 52.9 51 -100 -0.19% 118,800 4,990,515 302.46 12.95 4,900 26,500
YBM 9.7 9.7 9.7 9.7 9.7 0 0.00% 200 312,093 18.91 6.06 0 0
CVT 26.5 0 0 0.00% - 972,309 58.93 - 0 0
GMH 6.97 0 0 0.00% - 115,005 6.97 - 0 0
RYG 9.08 9.1 9.19 9.19 9.09 +20 +0.22% 586,600 409,500 24.82 10.96 0 0
TCR 2.1 2.1 2.1 2.1 2.1 0 0.00% 300 21,768 1.32 47.73 0 0
VGC 40.3 40.3 40.3 40.8 39.9 0 0.00% 164,800 18,068,505 1,095.06 12.88 29,600 16,300
CLC 52.5 52.6 52.5 52.6 52.5 +100 +0.19% 900 1,378,519 83.55 7.57 0 0
DTL 10.5 0 0 0.00% - 636,625 38.58 - 0 0
HMC 10.75 0 0 0.00% - 293,475 17.79 - 0 0
HPG 21.25 21.2 21.25 21.45 21.05 -50 -0.24% 18,455,500 178,990,848 10,847.93 10.75 2,457,770 2,732,100
HSG 10.55 10.65 10.65 10.7 10.55 +100 +0.95% 1,011,400 8,597,348 521.05 9.37 37,000 10,800
NKG 10.8 10.8 10.75 10.9 10.75 0 0.00% 755,700 5,317,099 322.25 23.89 141,300 28,420
SHI 14 14 14 14 13.95 0 0.00% 757,400 2,379,294 144.20 47.30 0 0
SMC 10.35 10.1 10.2 10.35 10 -250 -2.42% 44,300 743,429 45.06 4.13 0 9,500
TLH 3.97 3.96 3.97 3.98 3.92 -10 -0.25% 93,300 444,787 26.96 88.00 0 2,300
VCA 6.15 0 0 0.00% - 93,402 5.66 - 0 0
DQC 9.48 9.4 9.48 9.48 9.39 -80 -0.84% 5,400 259,046 15.70 76.42 0 0
RAL 80.8 80.3 78.5 80.5 78.5 -500 -0.62% 3,500 1,890,858 114.60 5.24 0 0
GEE 67.5 67.8 67.8 68.6 66.9 +300 +0.44% 617,800 43,425,847 2,631.87 7.60 5,030 4,300
GEX 24.65 24.55 24.65 24.95 24.05 -100 -0.41% 5,790,400 32,122,972 1,946.85 14.99 633,330 743,080
PAC 15.6 15.6 15.7 15.9 15.6 0 0.00% 70,200 1,196,171 72.50 10.27 0 1,400
SAM 5.85 5.85 5.85 5.88 5.84 0 0.00% 50,100 2,222,772 134.71 23.31 0 1,400
TYA 16.8 16.75 16.75 16.75 16.75 -50 -0.30% 100 102,601 6.22 4.47 0 0
VTB 12.65 12.65 12.65 12.65 12.65 0 0.00% 7,200 136,677 8.28 8.77 0 0
DHC 34.55 34.5 34.5 34.95 34.1 -50 -0.14% 221,400 3,665,612 222.16 8.65 43,190 18,100
HAP 7.23 7.26 7.03 7.26 7.03 +30 +0.41% 48,300 805,441 48.81 - 0 0
HHP 15.35 15.2 15.2 15.35 14.75 -150 -0.98% 1,348,000 1,315,626 79.73 30.46 245,000 9,200
MZG 12.2 12 11.95 12.35 11.9 -200 -1.64% 340,400 1,398,079 84.73 10.86 19,300 19,400
VID 4.59 0 0 0.00% - 187,438 11.36 - 0 0
BFC 48.2 47.7 48.2 48.3 47.55 -500 -1.04% 28,900 2,726,913 165.27 9.78 100 2,900
DCM 30.5 30.55 30.5 30.65 30.25 +50 +0.16% 819,900 16,173,170 980.19 9.54 21,100 97,000
DPM 21.55 21.5 21.55 21.75 21.4 -50 -0.23% 1,246,800 14,618,388 885.96 15.07 9,100 208,100
SFG 10.8 10.3 10.3 10.3 10.3 -500 -4.63% 100 493,343 29.90 15.40 0 0
AAA 7.1 7.06 7.1 7.13 7.05 -40 -0.56% 461,000 2,779,824 168.47 7.31 5,000 51,200
APH 6.09 6 6.1 6.1 6 -90 -1.48% 271,400 1,463,306 88.69 8.94 2,800 0
BMP 147.2 145.6 147.2 147.4 145.5 -1,600 -1.09% 62,700 11,918,953 722.36 9.70 1,570 13,600
DTT 18.2 0 0 0.00% - 148,363 8.99 - 0 0
HCD 6.18 6.22 6.18 6.22 6.08 +40 +0.65% 46,800 287,350 17.42 11.48 900 500
HII 8.6 8.55 8.64 8.7 8.51 -50 -0.58% 424,900 629,819 38.17 12.41 9,900 24,780
NHH 9.93 9.9 9.9 10 9.72 -30 -0.30% 1,500 1,118,344 67.78 7.70 0 0
PLP 4.26 4.35 4.35 4.39 4.14 +90 +2.11% 29,800 391,499 23.73 10.58 0 14,000
TDP 29.9 30.7 29 31 29 +800 +2.68% 356,900 2,876,577 174.34 28.04 95,900 0
TPC 9.45 9 9 9 9 -450 -4.76% 400 151,353 9.17 25.79 0 0
MCP 27.7 27.7 27.7 27.7 27.7 0 0.00% 10,500 550,348 33.35 59.44 0 0
ACG 30.95 32.2 30.95 32.2 30.7 +1,250 +4.04% 500 4,855,372 294.26 9.63 0 0
DLG 2.27 2.26 2.27 2.28 2.25 -10 -0.44% 144,000 676,440 41.00 1.86 10,000 2,000
GDT 15.95 16 16.25 16.25 15.7 +50 +0.31% 15,600 394,403 23.90 5.47 0 0
GTA 7.15 0 0 0.00% - 70,285 4.26 - 0 0
NHT 11.55 11.6 11.6 11.6 11.6 +50 +0.43% 300 278,443 16.88 5.77 0 0
PTB 33.2 32.5 33.2 33.75 32.2 -700 -2.11% 85,400 3,263,230 197.77 4.37 2,400 74,380
SAV 13.05 13.1 13.15 13.15 13.1 +50 +0.38% 300 363,269 22.02 35.12 0 0
TTF 1.81 1.8 1.81 1.83 1.79 -10 -0.55% 171,400 708,358 42.93 66.67 100 32,400
TMT 11.85 11.7 11.75 11.75 11.7 -150 -1.27% 900 431,472 26.15 6.87 0 100
CNG 21.65 22 21.9 22 21.5 +350 +1.62% 4,100 772,185 46.80 14.25 100 0
GAS 76 79.1 76.2 79.2 76.2 +3,100 +4.08% 1,109,600 190,864,326 11,567.53 17.02 189,800 46,110
PGC 12.8 12.7 12.8 12.8 12.7 -100 -0.78% 26,600 766,309 46.44 10.53 14,700 0
PGD 22.85 0 0 0.00% - 2,262,089 137.10 - 0 0
PMG 5.9 5.9 5.9 5.9 5.9 0 0.00% 600 273,384 16.57 13.23 0 0
TDG 2.44 2.28 2.43 2.44 2.28 -160 -6.56% 44,900 55,202 3.35 9.66 0 0
GEG 12.4 12.4 12.4 12.45 12.3 0 0.00% 112,500 5,365,685 325.19 7.13 100 2,300
KHP 9.59 9.59 9.59 9.59 9.59 0 0.00% 3,700 596,369 36.14 10.21 0 0
TBC 32.2 0 0 0.00% - 2,044,700 123.92 - 0 0
BTP 7.41 7.47 7.44 7.47 7.4 +60 +0.81% 25,200 451,827 27.38 10.61 0 20,000
CHP 27.7 27.7 27.7 27.7 27.55 0 0.00% 9,700 4,367,129 264.67 9.96 0 0
DRL 41.3 41.2 41.3 41.3 41.15 -100 -0.24% 3,900 391,400 23.72 8.75 0 0
GHC 23.85 23.8 23.8 23.85 23.8 -50 -0.21% 3,600 1,134,368 68.75 7.07 0 0
HNA 21 21.1 21.1 21.1 21.1 +100 +0.48% 100 4,963,400 300.81 10.43 0 0
NT2 21.2 21.3 21.45 21.5 21.2 +100 +0.47% 386,500 6,131,759 371.62 5.56 126,900 57,900
PGV 21.85 21.85 21.1 22.25 21.1 0 0.00% 2,200 24,547,777 1,487.74 6.60 0 0
POW 13.25 13.35 13.3 13.35 13.2 +100 +0.75% 2,538,900 40,955,740 2,482.17 15.33 39,100 331,490
PPC 9.14 9.09 9.14 9.15 8.99 -50 -0.55% 109,300 2,914,373 176.63 17.65 1,000 6,900
S4A 32.5 33 33 33 33 +500 +1.54% 1,000 1,392,600 84.40 9.56 0 0
SBA 24.8 24.8 24.2 24.8 23.8 0 0.00% 13,300 1,500,109 90.92 8.84 0 0
SHP 31 30.95 31 31 30.95 -50 -0.16% 3,400 3,132,337 189.84 10.92 0 0
SJD 13.95 13.95 13.95 13.95 13.85 0 0.00% 24,400 962,531 58.34 5.99 100 70
TMP 49.7 49.7 49.8 49.8 49.7 0 0.00% 3,100 3,479,000 210.85 10.96 0 0
TTA 11.2 11.65 11.25 11.7 11 +450 +4.02% 474,600 2,080,213 126.07 11.15 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
VPD 20.9 21 21.5 21.5 20.5 +100 +0.48% 3,200 2,238,382 135.66 8.53 0 100
VSH 41.35 41.5 41.95 41.95 41.5 +150 +0.36% 1,700 9,804,012 594.18 11.37 0 0
AAM 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 76,294 4.62 43.45 0 0
ABT 50.4 50.4 50.4 50.4 50.1 0 0.00% 5,600 593,574 35.97 4.48 700 0
ACL 12.5 0 0 0.00% - 626,988 38.00 - 0 0
ANV 17.15 17 17.05 17.15 16.85 -150 -0.87% 288,500 4,526,348 274.32 4.53 31,300 29,700
CMX 4.73 4.88 4.73 4.99 4.73 +150 +3.17% 83,500 497,267 30.14 7.39 8,300 900
DAT 8 8 8 8 8 0 0.00% 500 553,827 33.57 7.71 0 0
FMC 34 33.7 34 34 33.7 -300 -0.88% 7,900 2,203,606 133.55 6.32 100 200
IDI 4.9 4.85 4.88 4.91 4.85 -50 -1.02% 86,700 1,324,887 80.30 10.34 0 0
VHC 54.4 54 54.5 54.8 53.6 -400 -0.74% 314,000 11,310,471 685.48 8.55 2,400 116,400
DPR 35.95 36.8 36 37.2 36 +850 +2.36% 264,700 3,197,402 193.78 11.07 12,200 5,300
HRC 32 32 32 32.05 32 0 0.00% 500 966,612 58.58 27.52 0 0
PHR 58.3 61.3 59.8 62.3 59.2 +3,000 +5.15% 754,700 8,306,101 503.40 18.90 0 20,000
TNC 29.65 0 0 0.00% - 570,763 34.59 - 0 0
TRC 80.5 82 82.4 82.8 80.5 +1,500 +1.86% 118,200 2,460,000 149.09 9.62 0 0
BAF 31.5 31.75 31.55 32.3 31.5 +250 +0.79% 4,091,300 11,583,191 702.01 63.63 693,300 348,200
HAG 14.05 14.1 14 14.1 13.9 +50 +0.36% 1,508,700 17,870,330 1,083.05 - 1,200 27,700
HPA 28.95 29.15 29 29.45 29 +200 +0.69% 47,800 8,307,750 503.50 4.98 100 9,000
HSL 8.59 8.6 8.69 8.7 8.41 +10 +0.12% 98,300 331,679 20.10 - 12,400 800
NSC 67.1 67.1 67.1 67.1 67.1 0 0.00% 200 1,179,250 71.47 5.47 0 0
SSC 21.1 0 0 0.00% - 280,035 16.97 - 0 0
AGG 11.15 11.15 11.15 11.2 10.9 0 0.00% 86,500 1,812,188 109.83 4.78 0 2,100
ASM 5.86 5.86 5.84 5.88 5.84 0 0.00% 109,100 2,386,158 144.62 58.60 4,100 5,300
BCM 43.05 42 43 43.4 41 -1,050 -2.44% 1,486,300 43,470,000 2,634.55 12.93 161,810 554,300
CCI 16.75 0 0 0.00% - 391,751 23.74 - 0 0
CCL 3.64 3.59 3.64 3.64 3.57 -50 -1.37% 19,300 235,282 14.26 8.37 0 0
CKG 5.8 5.9 5.8 5.95 5.8 +100 +1.72% 46,100 954,664 57.86 8.58 1,900 3,100
CRE 6.86 6.8 6.86 7 6.76 -60 -0.87% 236,100 3,153,013 191.09 43.04 3,700 1,200
D2D 28.25 27.1 28.25 28.25 26.3 -1,150 -4.07% 37,700 820,039 49.70 3.60 0 300
DIG 10.8 10.95 10.8 11.2 10.8 +150 +1.39% 8,348,000 8,720,922 528.54 11.08 879,970 798,600
DRH 1.84 1.8 1.72 1.81 1.72 -40 -2.17% 137,200 222,674 13.50 - 0 0
DTA 3.54 3.54 3.58 3.58 3.54 0 0.00% 400 63,932 3.87 321.82 0 0
DXG 11.5 11.5 11.45 11.5 11.15 0 0.00% 6,088,500 14,583,207 883.83 53.74 543,040 345,570
DXS 6 6.01 6 6.01 5.86 +10 +0.17% 1,119,600 3,480,410 210.93 10.20 4,500 28,900
FDC 25.1 0 0 0.00% - 969,613 58.76 - 0 0
FIR 4.26 4.25 4.26 4.26 3.97 -10 -0.23% 307,700 300,346 18.20 151.79 0 0
GEL 29 28.9 29 29.1 28.05 -100 -0.34% 2,316,000 25,721,000 1,558.85 47.53 273,100 368,300
HAR 2.67 2.73 2.69 2.8 2.69 +60 +2.25% 61,200 261,218 15.83 15.25 100 5,000
HDC 11.85 11.95 11.85 12.1 11.75 +100 +0.84% 956,400 2,745,064 166.37 3.36 95,600 16,700
HDG 16.2 16.25 16.15 16.35 16.1 +50 +0.31% 300,700 6,613,057 400.79 7.80 6,100 46,100
HPX 4.24 4.24 4.3 4.35 4.21 0 0.00% 554,000 1,289,675 78.16 10.93 0 6,400
HQC 2.2 2.2 2.2 2.23 2.19 0 0.00% 1,401,800 1,268,518 76.88 18.03 0 0
HTN 7.61 7.99 7.58 8.05 7.58 +380 +4.99% 278,900 712,040 43.15 40.15 4,800 0
IJC 7.43 7.4 7.43 7.52 7.32 -30 -0.40% 1,160,200 4,658,897 282.36 5.61 39,600 88,800
ITC 10.2 10.15 10.35 10.35 10.15 -50 -0.49% 16,100 973,741 59.01 19.86 0 0
KBC 26.95 27.05 26.75 27.05 26.65 +100 +0.37% 1,061,400 25,474,466 1,543.91 11.04 13,100 206,500
KDH 17.7 18 17.7 18.2 17.65 +300 +1.69% 4,434,800 20,199,868 1,224.23 20.69 1,073,500 103,930
KHG 4.74 4.77 4.75 4.79 4.72 +30 +0.63% 2,366,500 2,143,806 129.93 31.18 194,500 3,600
KOS 34.95 34.95 34.9 34.95 34.3 0 0.00% 175,700 7,566,023 458.55 397.16 200 3,900
LDG 2.77 2.8 2.79 2.85 2.77 +30 +1.08% 313,300 715,724 43.38 7.73 0 5,400
LGL 5.06 5.03 4.98 5.05 4.91 -30 -0.59% 13,100 259,030 15.70 12.67 0 0
LHG 28.5 28.55 28.6 28.7 28.45 +50 +0.18% 113,800 1,427,843 86.54 5.59 0 0
NBB 17.15 17.15 16.9 17.2 16.9 0 0.00% 21,200 1,723,158 104.43 192.70 0 0
NLG 22.8 23.75 22.8 23.9 22.8 +950 +4.17% 2,256,000 11,521,063 698.25 17.42 309,400 191,400
NTC 128 128.7 129.3 129.3 127.7 +700 +0.55% 9,700 3,088,797 187.20 9.60 0 0
NTL 13.4 13.45 13.4 13.45 13.2 +50 +0.37% 175,400 1,640,630 99.43 101.13 200 7,200
NVL 13.25 13.2 13.2 13.5 13 -50 -0.38% 12,018,400 31,707,297 1,921.65 15.22 2,022,800 533,350
OGC 2.18 2.18 2.16 2.18 2.16 0 0.00% 160,700 654,000 39.64 9.73 100 2,000
PDR 11.95 12.1 12 12.45 11.8 +150 +1.26% 7,696,600 12,073,493 731.73 22.66 1,523,700 582,600
PTL 1.77 1.8 1.76 1.84 1.76 +30 +1.69% 63,800 180,000 10.91 15.00 0 0
QCG 9.97 10.15 10 10.25 9.97 +180 +1.81% 99,900 2,792,561 169.25 16.29 8,900 8,000
SCR 4.5 4.56 4.53 4.59 4.51 +60 +1.33% 862,800 1,963,513 119.00 25.76 6,800 3,300
SGR 10.4 10.4 10.2 10.45 10.2 0 0.00% 39,100 726,700 44.04 8.84 0 1,700
SIP 50 49.9 49.7 50.4 49.5 -100 -0.20% 120,900 12,081,436 732.21 10.04 9,300 100
SJS 47.3 47.3 47.05 47.3 46.6 0 0.00% 46,700 14,070,559 852.76 38.77 100 800
SZC 19.5 19.65 19.5 19.75 19.4 +150 +0.77% 290,800 3,536,722 214.35 11.14 0 27,700
SZL 50.6 51 51 51 50.6 +400 +0.79% 7,700 1,445,969 87.63 12.39 0 0
TAL 23.85 23.65 23.4 24.2 22.8 -200 -0.84% 263,000 11,919,593 722.40 12.20 17,100 7,000
TDC 7.48 7.48 7.25 7.9 7.25 0 0.00% 52,700 951,665 57.68 3.53 0 0
TDH 3.41 3.4 3.39 3.4 3.31 -10 -0.29% 21,500 383,019 23.21 3.53 0 900
TEG 6 6.05 6 6.1 6 +50 +0.83% 25,900 730,880 44.30 32.70 0 0
TIP 16.9 16.95 16.9 16.95 16.85 +50 +0.3% 13,200 1,101,883 66.78 5.10 0 0
TIX 39 0 0 0.00% - 1,170,000 70.91 - 0 0
TN1 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 871,384 52.81 3.26 0 0
UIC 55 58.7 58.7 58.7 58.7 +3,700 +6.73% 1,700 487,210 29.53 4.80 0 0
VHM 68.2 68.2 68 69.8 66.6 0 0.00% 4,964,300 280,125,499 16,977.30 6.69 749,150 2,311,500
VIC 200.4 198 200.4 200.4 194.6 -2,400 -1.20% 6,484,400 1,536,912,913 93,146.24 138.27 528,530 1,729,560
VPH 3.05 3.03 3.05 3.05 3 -20 -0.66% 48,200 288,934 17.51 - 0 0
VPI 60.8 60.7 60.8 60.9 59.7 -100 -0.16% 2,245,300 19,427,009 1,177.39 49.71 119,000 89,400
VRC 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 100,000 590,000 35.76 983.33 0 0
VRE 23.95 24.4 24 24.45 24 +450 +1.88% 2,862,500 55,444,569 3,360.28 8.60 638,100 603,500
合計 7,781,462,471 471,603.79 35,906,530 50,685,040
▼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