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

2026/07/15 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 1,782.12
-24.51/-1.36%
売買高（相対取引を含む） 607,367,371 株
（前日比 +7.54%）
値上がり銘柄数 73
値下がり銘柄数 253
変わらず銘柄数 100
総銘柄数 426
売買代金（相対取引を含む） 15,469,058 百万VND
（前日比 +8.47%）
前日終値 1806.63 (07/14) 
始値 1805.93
高値 1805.93
安値 1775.09
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) 40,446,210 70,949,920 -30,503,710
VNX Allshare 2,857.23 -44.68 -1.54% VNSML 1,290.89 -14.96 -1.15% VN50Growth 1,017.08 -17.59 -1.7%
VN30 1,916.05 -30.01 -1.54% VNALL 1,815.72 -28.27 -1.53% VN Diamond 2,292.11 -49.77 -2.13%
VNMID 1,988.98 -34.81 -1.72% VNFIN Lead 2,758.39 -52.80 -1.88% VNMITECH 809.48 -18.72 -2.26%
VN100 1,839.44 -29.03 -1.55% VNFIN Select 2,924.02 -39.19 -1.32% VNDIVIDEND 895.12 -19.69 -2.15%
VNSHINE 820.55 -14.36 -1.72%
産業トレンド
-1.08 -1.07 -0.46 -1.16 -0.78 -1.35
-1.19 -0.57 -1.16 -1.37 -1.11 - -
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（2026/07/15 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 25.5 0 0 0.00% - 17,528,697 1,082.02 - 0 0
GSP 10.95 10.95 10.75 10.95 10.75 0 0.00% 55,600 739,312 45.64 8.41 0 0
HTV 13.8 0 0 0.00% - 180,835 11.16 - 0 0
MHC 9.31 9.39 9.39 9.5 9.39 +80 +0.86% 11,700 408,241 25.20 2.49 0 100
PDV 8.79 8.72 8.79 8.79 8.72 -70 -0.80% 5,800 691,626 42.69 6.95 0 200
PJT 8.91 8.91 8.91 8.91 8.91 0 0.00% 100 221,706 13.69 11.91 0 0
PVP 17.6 17.25 17.6 17.6 16.95 -350 -1.99% 169,400 1,788,867 110.42 9.75 100 33,000
PVT 19.2 18.7 19.25 19.3 18.55 -500 -2.60% 2,268,100 9,666,384 596.69 9.01 43,800 1,153,100
SKG 8.29 8.05 8.3 8.3 8.05 -240 -2.90% 22,400 535,306 33.04 11.17 0 3,400
VIP 10.2 10.1 10.2 10.2 10.05 -100 -0.98% 121,900 691,557 42.69 10.51 0 0
VOS 11.85 11.5 11.85 11.95 11.5 -350 -2.95% 420,100 1,610,000 99.38 5.28 8,500 10,400
VTO 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 24,600 822,627 50.78 9.00 0 0
ASG 16.8 0 0 0.00% - 1,525,182 94.15 - 0 0
HVN 24.85 24.65 24.7 25 24 -200 -0.80% 1,363,400 76,698,431 4,734.47 8.36 608,500 34,700
VJC 133.3 129.7 133.3 133.3 129.1 -3,600 -2.70% 920,100 76,731,990 4,736.54 34.79 16,100 147,000
CLL 29.8 30.05 29.8 30.15 29.8 +250 +0.84% 2,200 1,021,700 63.07 10.88 0 0
DVP 72.8 73.4 73.3 73.6 72.8 +600 +0.82% 6,900 2,936,000 181.23 8.68 0 0
GMD 77.5 77 77.1 77.4 76.5 -500 -0.65% 726,100 32,840,123 2,027.17 20.06 148,500 79,360
HAH 48.8 47.6 48.5 48.6 47.4 -1,200 -2.46% 446,200 8,965,003 553.40 6.97 2,000 30,500
ILB 21.4 20.8 21.35 22 20.8 -600 -2.80% 25,300 794,549 49.05 7.88 0 0
NCT 94.9 94.8 95 95.4 94.8 -100 -0.11% 16,600 2,480,511 153.12 7.01 400 5,200
PDN 99.5 99.6 100.7 100.7 98.3 +100 +0.1% 3,300 5,534,356 341.63 13.55 0 0
QNP 31.9 0 0 0.00% - 1,289,077 79.57 - 0 0
SCS 48.5 48.55 48.6 48.7 48.3 +50 +0.1% 148,300 4,955,837 305.92 6.83 6,000 4,300
SFI 28.5 27.3 27.8 27.8 27.3 -1,200 -4.21% 700 663,719 40.97 7.05 0 0
SGN 55.3 55.4 55.4 55.9 55.4 +100 +0.18% 3,300 1,855,822 114.56 10.49 0 0
STG 34.75 32.35 32.5 32.5 32.35 -2,400 -6.91% 300 3,178,496 196.20 10.83 0 0
TCL 30.15 29.95 30.1 30.1 29.9 -200 -0.66% 4,400 903,245 55.76 6.86 0 0
TMS 36.4 37.95 37.65 37.95 34.45 +1,550 +4.26% 2,700 6,554,821 404.62 18.30 0 0
VNL 18.85 18.8 18.8 18.8 18.8 -50 -0.27% 1,200 265,841 16.41 4.97 0 0
VSC 15.9 15 15.85 15.95 15 -900 -5.66% 5,742,000 5,615,555 346.64 16.34 259,930 414,200
VTP 52.5 51.9 52.6 53.1 51.3 -600 -1.14% 216,200 8,928,352 551.13 18.13 810 13,800
TCO 11.1 10.85 11.1 11.25 10.7 -250 -2.25% 383,400 339,829 20.98 9.10 15,400 3,400
VNS 7.85 7.86 7.73 7.86 7.73 +10 +0.13% 2,200 533,373 32.92 13.91 0 0
ACB 22.85 23.1 22.85 23.3 22.75 +250 +1.09% 23,294,700 134,082,147 8,276.68 7.64 1,558,500 2,216,640
BID 40.25 39.5 40.35 40.4 39.5 -750 -1.86% 2,688,800 287,562,576 17,750.78 10.47 23,500 674,900
CTG 32.6 32.15 32.7 32.75 32.15 -450 -1.38% 6,516,900 249,707,270 15,414.03 7.22 147,400 1,877,100
EIB 19.5 19.45 19.5 19.55 19.3 -50 -0.26% 6,821,900 36,229,916 2,236.41 31.89 84,900 700,800
EVF 12.85 12.7 12.8 12.85 12.65 -150 -1.17% 1,156,300 9,659,186 596.25 11.31 0 140,300
HDB 26.8 26.35 27 27 26.25 -450 -1.68% 8,384,000 131,889,031 8,141.30 7.35 1,008,400 948,200
KLB 12.6 12.55 12.8 12.8 12.5 -50 -0.40% 185,600 7,258,550 448.06 3.91 10,000 24,300
LPB 51.5 51.5 51.6 52.5 50.7 0 0.00% 2,313,000 153,845,028 9,496.61 13.47 269,800 103,400
MBB 24.55 23.95 24.25 24.45 23.95 -600 -2.44% 12,725,100 192,917,248 11,908.47 7.20 1,344,870 3,103,800
MSB 16.2 16.3 16.15 16.45 16.15 +100 +0.62% 10,960,800 50,856,000 3,139.26 9.04 2,099,900 1,446,900
NAB 13.05 13 13.05 13.1 12.9 -50 -0.38% 2,335,400 28,064,690 1,732.39 5.33 63,200 234,700
OCB 10.95 10.75 10.9 11 10.7 -200 -1.83% 1,266,500 32,921,984 2,032.22 7.20 16,100 327,100
SHB 12.8 12.6 12.9 12.9 12.55 -200 -1.56% 29,951,400 67,330,668 4,156.21 4.84 171,300 1,037,250
SSB 15.9 15.8 15.9 15.9 15.6 -100 -0.63% 2,091,700 54,175,040 3,344.14 8.40 177,200 222,300
STB 70.4 69.8 70.6 71.6 69.8 -600 -0.85% 3,008,400 131,588,057 8,122.72 22.16 709,200 212,900
TCB 32.2 31.5 32.05 32.2 31.5 -700 -2.17% 8,134,600 223,216,573 13,778.80 8.82 665,010 2,711,100
TPB 15.5 15.3 15.55 15.55 15.25 -200 -1.29% 7,412,400 42,442,917 2,619.93 5.73 50,700 2,865,650
VAB 10.7 10.55 10.75 10.75 10.55 -150 -1.40% 570,400 8,612,605 531.64 5.01 700 29,000
VBB 13.6 14.25 13.7 14.3 13.7 +650 +4.78% 413,600 - - 8.97 0 0
VCB 59.2 59.2 59.2 59.4 58.7 0 0.00% 2,633,300 494,655,966 30,534.32 15.36 641,300 506,000
VIB 15.75 15.45 15.75 15.75 15.45 -300 -1.90% 5,628,500 52,591,888 3,246.41 7.22 69,900 1,565,510
VPB 26.5 25.8 26.5 26.5 25.8 -700 -2.64% 12,957,400 204,695,229 12,635.51 8.53 244,750 2,336,330
AGR 14.65 14.25 14.65 14.7 14 -400 -2.73% 541,000 3,253,443 200.83 25.36 2,700 22,300
APG 5.04 4.9 5.04 5.08 4.89 -140 -2.78% 280,300 1,095,748 67.64 204.17 4,900 13,800
BSI 33 32 33.1 33.2 32 -1,000 -3.03% 513,000 8,636,850 533.14 15.90 17,300 15,100
CTS 27.15 27.3 27.35 27.9 26.95 +150 +0.55% 2,405,600 5,806,531 358.43 10.06 34,900 32,600
DSC 12.2 11.85 12.1 12.15 11.85 -350 -2.87% 27,900 3,299,890 203.70 9.35 0 0
DSE 22.65 22.7 22.6 22.75 22.45 +50 +0.22% 596,200 7,777,020 480.06 30.35 90,300 7,400
FTS 25.65 25.05 25.6 26.15 24.6 -600 -2.34% 1,175,600 9,547,701 589.36 21.58 73,200 77,120
HCM 27.1 27 26.8 27.1 26.75 -100 -0.37% 9,926,900 29,158,830 1,799.93 18.39 102,100 533,000
ORS 13.85 13.7 13.9 13.9 13.55 -150 -1.08% 4,206,600 8,547,853 527.65 38.92 254,800 150,200
SSI 25.55 24.7 25.45 25.75 24.7 -850 -3.33% 19,919,600 61,777,114 3,813.40 12.03 920,100 3,759,440
TCI 10.5 10.4 10.45 10.45 10.1 -100 -0.95% 14,100 1,202,458 74.23 102.97 0 1,600
TCX 41.95 42.8 41.95 42.95 41.7 +850 +2.03% 2,221,400 118,746,602 7,330.04 15.78 535,400 625,500
TVB 7.6 7.58 7.4 7.58 7.4 -20 -0.26% 7,300 827,141 51.06 39.69 0 0
TVS 15.15 14.9 15.2 15.2 14.8 -250 -1.65% 319,800 3,406,735 210.29 9.93 0 5,100
VCI 23.4 22.4 23.4 23.6 22.4 -1,000 -4.27% 8,959,500 25,809,995 1,593.21 12.08 49,900 1,177,100
VCK 32.1 32 32.15 32.3 31.5 -100 -0.31% 2,246,200 77,917,431 4,809.72 11.67 21,800 120,900
VDS 14.5 14.15 14.6 14.75 14.1 -350 -2.41% 1,509,100 3,848,800 237.58 13.43 27,500 26,600
VIX 14.7 13.95 14.75 14.8 13.75 -750 -5.10% 50,714,000 2,627,349 162.18 3.95 1,499,700 4,468,600
VND 17.7 17.25 17.5 17.75 17.2 -450 -2.54% 10,187,500 26,259,673 1,620.97 12.99 291,600 294,100
VPX 27.05 26.1 26.8 27 26.1 -950 -3.51% 657,000 48,937,500 3,020.83 11.34 54,000 249,700
FIT 3.53 3.48 3.54 3.55 3.44 -50 -1.42% 202,800 1,182,967 73.02 29.49 0 0
E1VFVN30 34.93 34.68 35.18 35.18 34.3 -250 -0.72% 574,400 - - - 283,050 30,210
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 7.4 7.1 7.1 7.1 7.1 -300 -4.05% 400 - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.96 12.5 12.96 13 12.5 -460 -3.55% 26,100 - - - 0 0
FUEFCV50 15.99 15.73 15.51 16.13 15.51 -260 -1.63% 1,700 - - - 0 0
FUEIP100 13.46 13.58 13.58 13.58 13.58 +120 +0.89% 9,000 - - - 0 0
FUEKIV30 13.34 13.24 13.4 13.4 13.1 -100 -0.75% 20,500 - - - 14,600 16,000
FUEKIVFS 17.64 0 0 0.00% - - - - 0 0
FUEKIVND 12.95 12.62 12.66 12.66 12.62 -330 -2.55% 11,000 - - - 11,000 11,000
FUEMAV30 24.03 23.77 23.1 23.77 23.1 -260 -1.08% 4,100 - - - 3,900 6,000
FUEMAVND 14.69 14.51 14.67 14.67 14.36 -180 -1.23% 237,500 - - - 233,800 100,000
FUEMITEC 10.9 10.99 10.7 10.99 10.6 +90 +0.83% 1,200 - - - 0 0
FUESSV30 24.53 24.55 24.3 24.55 24.16 +20 +0.08% 20,100 - - - 12,000 21,100
FUESSV50 30.26 28.9 29.16 29.5 28.9 -1,360 -4.49% 7,900 - - - 0 6,100
FUESSVFL 29.09 28.55 29.07 29.07 28.45 -540 -1.86% 17,900 - - - 700 800
FUETCC50 14.5 14.32 14.45 14.45 14.32 -180 -1.24% 20,300 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVFVND 34.74 34.5 35 35 34.25 -240 -0.69% 329,500 - - - 37,800 33,700
FUEVN100 25.89 25.81 25.89 26 25.81 -80 -0.31% 17,800 - - - 300 2,000
FUEVN50G 11.99 11.99 12 12.2 11.99 0 0.00% 800 - - - 0 0
BIC 22.15 22.4 22.1 22.4 22 +250 +1.13% 22,500 4,526,302 279.40 8.22 3,000 17,100
BMI 13.75 13.7 13.6 13.75 13.6 -50 -0.36% 20,300 2,062,502 127.31 9.33 0 3,310
BVH 58.6 59 58.6 60.2 58.6 +400 +0.68% 417,500 43,797,043 2,703.52 15.44 79,000 69,600
MIG 17.7 17.5 17.6 17.7 17.35 -200 -1.13% 210,700 3,701,311 228.48 11.27 140,800 17,700
PGI 18.15 17 18.05 18.05 17 -1,150 -6.34% 1,100 1,885,246 116.37 7.68 0 0
BCE 6.87 6.39 6.39 6.4 6.39 -480 -6.99% 873,900 268,379 16.57 2.50 900 0
C47 9.3 9.49 9.3 9.68 9.3 +190 +2.04% 106,000 344,888 21.29 6.60 0 0
CII 16.5 15.8 16.55 16.6 15.8 -700 -4.24% 6,587,600 10,617,368 655.39 80.61 46,100 121,600
CTI 19.6 19.4 19.55 19.6 19.15 -200 -1.02% 59,900 1,222,200 75.44 8.60 100 3,600
CTR 72.5 70 72.5 72.5 70 -2,500 -3.45% 156,000 8,007,012 494.26 13.35 2,860 43,400
DPG 33.65 31.9 33.65 33.65 31.9 -1,750 -5.20% 311,500 3,782,928 233.51 9.95 11,300 49,900
HAS 8.34 8.91 8.91 8.91 8.91 +570 +6.83% 4,000 69,498 4.29 - 4,000 0
HTI 19.1 18.8 19.1 19.1 18.6 -300 -1.57% 26,900 469,045 28.95 2.82 1,000 0
HUB 12.7 0 0 0.00% - 384,085 23.71 - 0 0
LCG 8.3 8.15 8.3 8.33 8.15 -150 -1.81% 786,900 1,683,807 103.94 11.93 17,150 33,700
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
MDG 37 34.45 34.45 34.45 34.45 -2,550 -6.89% 1,000 355,689 21.96 8.26 0 0
NHA 8.87 9 8.97 9.35 8.92 +130 +1.47% 100,000 583,101 35.99 5.32 400 5,800
PC1 21.35 21.6 21.6 22.05 21.45 +250 +1.17% 2,322,900 8,883,763 548.38 9.66 292,600 140,300
PTC 6.79 0 0 0.00% - 218,581 13.49 - 0 0
VCG 17.6 17.75 17.8 18.25 17.6 +150 +0.85% 3,846,000 11,474,813 708.32 3.13 997,600 302,800
CCC 7.48 0 0 0.00% - 307,091 18.96 - 0 0
CDC 18.8 18.7 18.8 19 18.4 -100 -0.53% 184,700 1,973,698 121.83 52.82 700 5,100
CIG 7.25 7.23 6.94 7.23 6.94 -20 -0.28% 3,400 369,019 22.78 3.25 0 0
CTD 67.5 66.1 67.5 67.5 66.1 -1,400 -2.07% 259,100 7,391,515 456.27 14.50 71,000 105,500
DC4 6.98 6.95 6.99 7.03 6.94 -30 -0.43% 78,600 751,008 46.36 3.42 900 1,100
HU1 5.67 0 0 0.00% - 141,750 8.75 - 0 0
PHC 4.51 4.51 4.51 4.56 4.48 0 0.00% 10,800 228,575 14.11 10.32 0 0
SC5 17.2 16 16 16 16 -1,200 -6.98% 2,500 239,736 14.80 5.83 0 0
THG 31.5 30.7 31.5 31.5 30.5 -800 -2.54% 17,800 1,079,506 66.64 6.48 500 0
TSA 15.35 15.4 15.3 15.4 15.25 +50 +0.33% 71,800 622,545 38.43 21.88 1,000 0
FCN 11.3 11.25 11.2 11.3 11.05 -50 -0.44% 231,100 1,771,189 109.33 55.97 0 12,500
HHV 10.65 10.5 10.6 10.7 10.45 -150 -1.41% 2,034,100 5,745,246 354.64 8.45 91,000 100,800
HVH 10.1 10.1 10.1 10.15 9.99 0 0.00% 127,900 7,053,613 435.41 10.49 5,500 0
REE 46.15 46.2 46.5 46.55 46.15 +50 +0.11% 197,200 28,777,935 1,776.42 9.90 10 100
SRF 7.5 7.5 7.58 7.58 7.2 0 0.00% 1,200 253,401 15.64 12.69 0 0
BMC 12.3 12.3 12.2 12.3 12.1 0 0.00% 2,900 152,429 9.41 19.34 0 400
DHA 46.8 47.1 47 48.1 47 +300 +0.64% 19,800 693,363 42.80 6.32 1,800 2,700
DHM 6.4 6.4 6.2 6.4 6.2 0 0.00% 24,800 221,028 13.64 38.32 0 0
FCM 3.29 3.29 3.26 3.3 3.26 0 0.00% 5,000 152,086 9.39 9.01 0 0
KSB 13.95 13.7 13.85 14 13.65 -250 -1.79% 430,800 1,567,879 96.78 11.66 0 7,600
NNC 43.35 43.25 42.45 43.3 42.45 -100 -0.23% 20,600 948,040 58.52 7.05 0 0
PVD 19.9 19.65 20.15 20.7 19.45 -250 -1.26% 6,621,400 10,923,042 674.26 12.75 1,006,600 2,935,220
TNT 10.6 9.87 10.05 10.55 9.86 -730 -6.89% 61,300 503,370 31.07 36.83 0 0
DAH 2.9 2.88 2.72 2.95 2.72 -20 -0.69% 11,600 242,496 14.97 - 0 0
DSN 37 37 37 37 37 0 0.00% 1,200 447,071 27.60 6.49 0 0
NVT 7.5 0 0 0.00% - 678,750 41.90 - 0 0
TCT 18.1 18.15 18.15 18.15 18.15 +50 +0.28% 200 232,102 14.33 9.10 0 0
VNG 6.32 0 0 0.00% - 614,788 37.95 - 0 0
SVT 10.3 10.35 10.35 10.35 10.35 +50 +0.49% 200 179,169 11.06 6.67 0 0
TNH 8.27 8.22 8.3 8.36 8.21 -50 -0.60% 74,000 1,362,275 84.09 - 300 1,900
HID 3.9 3.73 3.96 3.96 3.73 -170 -4.36% 252,100 286,301 17.67 52.54 2,400 2,300
TV2 26.65 26.45 26.65 27 26.4 -200 -0.75% 55,600 1,786,067 110.25 18.88 200 15,600
ADG 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,300 181,734 11.22 9.67 0 0
BWE 45.3 45 45.4 45.4 44.4 -300 -0.66% 80,700 9,896,789 610.91 12.03 0 7,600
CLW 41.4 38.55 38.55 38.55 38.55 -2,850 -6.88% 500 501,150 30.94 8.82 0 0
TDW 47.6 0 0 0.00% - 404,600 24.98 - 0 0
VSI 20.2 19.2 18.8 19.2 18.8 -1,000 -4.95% 600 253,440 15.64 7.80 0 0
ABR 11.2 0 0 0.00% - 224,000 13.83 - 0 0
TDM 61.2 58 57.9 62.5 57.9 -3,200 -5.23% 203,300 6,443,800 397.77 33.18 0 200
VPL 81.8 81.8 81.1 81.8 79.4 0 0.00% 865,600 153,575,441 9,479.97 132.36 5,200 27,000
AAN 15.65 15.6 15.7 15.7 15.55 -50 -0.32% 99,900 1,014,000 62.59 12.58 0 0
ABS 3.45 3.21 3.48 3.48 3.21 -240 -6.96% 1,022,200 256,800 15.85 - 0 0
AFX 10.1 10.1 10.1 10.1 10 0 0.00% 82,600 353,500 21.82 7.47 0 0
BKG 2.25 2.28 2.25 2.28 2.23 +30 +1.33% 872,500 163,269 10.08 16.17 0 0
CMV 7.98 8 7.45 8 7.45 +20 +0.25% 400 145,247 8.97 7.41 0 0
CRC 6 6 6 6.01 5.93 0 0.00% 709,000 640,200 39.52 6.74 2,000 25,900
DGW 39 37.8 39 39 37.8 -1,200 -3.08% 592,000 8,360,177 516.06 15.17 0 242,500
DXV 3.8 3.58 3.56 3.58 3.55 -220 -5.79% 4,500 35,442 2.19 43.66 0 0
EVG 5.03 4.99 5.04 5.07 4.93 -40 -0.80% 274,600 1,074,097 66.30 13.63 100 8,100
JVC 3.25 3.19 3.25 3.25 3.19 -60 -1.85% 63,100 358,876 22.15 7.18 0 0
NO1 5.02 5 5.02 5.02 5 -20 -0.40% 18,200 120,000 7.41 15.72 0 0
PET 37.9 37.4 37.9 37.9 36.9 -500 -1.32% 215,300 3,991,408 246.38 16.23 0 0
PIT 7.75 0 0 0.00% - 110,129 6.80 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.42 - 0 0
SVD 4.4 4.38 4.38 4.38 4.38 -20 -0.45% 200 120,914 7.46 95.22 0 0
TNI 5.56 5.66 5.56 5.9 5.56 +100 +1.8% 1,501,100 297,150 18.34 6.79 2,000 0
TSC 2.14 2.13 2.14 2.14 2.1 -10 -0.47% 66,000 419,310 25.88 - 0 0
VPG 1.96 1.84 1.93 1.94 1.84 -120 -6.12% 379,000 162,685 10.04 - 0 0
CTF 17.05 17.1 17.35 17.35 16.75 +50 +0.29% 338,500 1,635,681 100.97 180.00 0 5,500
HAX 9.3 9.24 9.37 9.37 9.19 -60 -0.65% 54,400 992,743 61.28 318.62 0 0
HHS 11.05 10.7 11 11.15 10.7 -350 -3.17% 763,500 4,622,250 285.32 1.22 36,300 29,800
HTL 21.5 0 0 0.00% - 258,000 15.93 - 0 0
SVC 19.2 0 0 0.00% - 1,790,742 110.54 - 0 0
TCH 14.3 13.9 14.25 14.4 13.9 -400 -2.80% 3,162,100 12,678,318 782.61 53.26 125,400 921,100
AST 63 63 63 63 63 0 0.00% 5,600 2,835,000 175.00 11.76 5,200 0
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
FRT 113.6 113 113.5 114 112 -600 -0.53% 135,100 20,206,101 1,247.29 24.29 21,300 49,100
MWG 76.8 76.2 76.8 76.8 75.8 -600 -0.78% 1,802,400 111,893,873 6,907.03 15.96 28,300 61,000
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
ST8 2.9 2.84 2.9 2.9 2.84 -60 -2.07% 139,800 73,047 4.51 - 0 0
ASP 9.24 9.18 9.24 9.48 9.15 -60 -0.65% 74,400 342,777 21.16 24.55 0 1,100
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
PLX 36.8 36.05 36.95 36.95 36.05 -750 -2.04% 1,498,800 45,804,850 2,827.46 24.49 25,000 117,600
SFC 16.85 0 0 0.00% - 190,261 11.74 - 0 0
YEG 8.32 8.15 8.34 8.42 8.12 -170 -2.04% 583,000 1,672,596 103.25 19.31 11,900 0
CMG 26.25 25.9 26.05 26.55 25.6 -350 -1.33% 162,800 6,032,134 372.35 14.60 1,800 5,100
ELC 16.4 16.2 16.4 16.4 15.9 -200 -1.22% 310,300 1,783,097 110.07 12.50 0 89,400
FPT 70.3 66.8 70.4 70.4 66.8 -3,500 -4.98% 21,271,900 113,794,276 7,024.34 12.81 326,760 5,371,400
ICT 17.4 0 0 0.00% - 560,019 34.57 - 0 0
ITD 15.1 15 14.6 15.05 14.6 -100 -0.66% 3,500 392,592 24.23 5.52 0 0
SGT 12.45 12.55 12.8 12.8 12.55 +100 +0.8% 1,100 1,857,440 114.66 5.58 0 0
DBD 51.1 50.9 50.2 50.9 50.2 -200 -0.39% 1,000 4,809,503 296.88 19.04 0 0
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 500 276,788 17.09 20.52 0 0
DCL 38.5 38.15 38.4 38.4 38.1 -350 -0.91% 536,300 2,786,515 172.01 142.88 0 0
DHG 93 92 92.1 92.8 91.8 -1,000 -1.08% 2,800 12,028,639 742.51 14.58 0 100
DMC 58 57.3 57.3 57.3 57.3 -700 -1.21% 1,500 1,989,884 122.83 11.80 0 0
IMP 39 39 39.1 39.1 39 0 0.00% 6,000 6,006,350 370.76 19.74 0 3,710
OPC 20 20 20 20 20 0 0.00% 1,600 1,281,018 79.08 13.00 0 0
SPM 8.05 0 0 0.00% - 110,849 6.84 - 0 0
TRA 80.8 80.1 80.8 81.7 80.1 -700 -0.87% 8,800 3,320,188 204.95 15.32 0 0
VDP 52.9 49.2 49.2 49.2 49.2 -3,700 -6.99% 1,000 1,086,503 67.07 17.03 0 0
VMD 14.45 14.45 14.45 14.45 14.45 0 0.00% 500 223,112 13.77 5.27 0 300
ADP 23.05 23.15 22.65 23.2 22.65 +100 +0.43% 900 533,373 32.92 6.97 100 100
CSV 22.7 23.2 23 23.55 22.65 +500 +2.2% 667,200 2,563,598 158.25 13.63 31,500 8,400
DGC 45.4 44.85 45.4 45.5 44.85 -550 -1.21% 417,000 17,033,062 1,051.42 6.06 10,900 15,700
LIX 26.3 26 26.1 26.1 25.7 -300 -1.14% 33,900 1,684,800 104.00 9.40 0 0
VFG 46.5 46.5 45.9 46.5 45.9 0 0.00% 10,400 1,939,637 119.73 6.04 8,900 0
VPS 9 9.15 9 9.28 8.95 +150 +1.67% 17,100 223,816 13.82 9.56 0 0
L10 21.4 22.75 22.75 22.75 22.75 +1,350 +6.31% 100 222,723 13.75 5.91 0 0
LM8 16.5 15.35 15.35 15.35 15.35 -1,150 -6.97% 700 144,116 8.90 11.72 0 0
SBG 12.15 12.3 12.1 12.35 11.9 +150 +1.23% 116,700 615,000 37.96 16.04 3,700 0
VVS 79.4 82 79.4 83 78 +2,600 +3.27% 103,800 1,765,050 108.95 5.50 5,200 3,600
SHA 3.8 3.8 3.87 3.87 3.65 0 0.00% 1,800 133,451 8.24 7.97 0 0
BRC 12.1 0 0 0.00% - 149,737 9.24 - 0 0
CSM 14.4 14.25 14.4 14.4 14.25 -150 -1.04% 162,000 1,476,660 91.15 34.67 5,500 0
DRC 11.25 11.15 11.25 11.3 11 -100 -0.89% 114,400 1,721,887 106.29 14.54 0 0
GVR 30.5 30.1 30.6 30.7 30 -400 -1.31% 1,005,100 120,400,000 7,432.10 24.08 257,200 26,000
SRC 39.7 0 0 0.00% - 1,448,325 89.40 - 0 0
LSS 8.27 8.24 8.14 8.26 8.12 -30 -0.36% 47,600 741,819 45.79 6.09 0 0
SBT 20.9 21 20.9 21.2 20.8 +100 +0.48% 874,300 19,034,716 1,174.98 25.18 145,400 38,110
ANT 25 25.5 25.9 25.9 24.55 +500 +2% 1,300 612,095 37.78 4.34 0 0
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 1,400 6,838,100 422.10 14.63 0 100
DBC 17.25 17.2 17.4 17.4 17.15 -50 -0.29% 1,277,500 7,414,000 457.65 4.39 200 55,300
KDC 50 49.8 50 50 49.4 -200 -0.40% 102,700 13,761,996 849.51 27.62 6,200 13,100
LAF 20.55 20.55 20 20.55 20 0 0.00% 2,500 312,936 19.32 8.21 0 0
MCH 139.9 138 140 141.8 137.2 -1,900 -1.36% 166,400 180,421,883 11,137.15 24.83 57,600 51,400
MCM 28.7 28.25 28.9 28.9 28 -450 -1.57% 28,800 3,107,500 191.82 16.01 200 0
MSN 68.4 68 68.4 68.5 67.4 -400 -0.58% 2,633,500 99,305,474 6,129.97 25.09 1,007,700 600,610
NAF 48.7 48.8 48.7 48.85 48.5 +100 +0.21% 414,000 2,985,681 184.30 19.02 93,400 0
PAN 21.65 21.3 21.85 21.85 21.25 -350 -1.62% 160,400 5,339,338 329.59 6.94 10,900 21,800
SAB 46.8 46.05 46.95 46.95 46 -750 -1.60% 311,700 59,061,997 3,645.80 13.76 52,000 56,300
SMB 38.95 38.6 38.6 38.7 38.6 -350 -0.90% 4,000 1,152,081 71.12 7.53 0 1,200
VCF 293.5 293.6 293.6 293.6 293.6 +100 +0.03% 600 7,803,634 481.71 15.07 100 0
VNM 56 56.2 56 56.4 55.5 +200 +0.36% 2,491,200 117,455,496 7,250.34 13.95 777,200 291,410
BSR 27.2 26.3 27.1 27.15 26.05 -900 -3.31% 9,268,800 131,691,982 8,129.13 25.29 462,000 2,213,500
ACC 9.27 8.63 8.63 8.63 8.63 -640 -6.90% 11,000 906,150 55.94 17.40 0 0
HT1 12.7 12.7 12.7 12.85 12.65 0 0.00% 148,500 4,846,192 299.15 17.71 0 100
AAT 2.72 2.65 2.7 2.7 2.64 -70 -2.57% 7,900 187,671 11.58 7.91 0 0
ADS 7.6 7.65 7.5 7.78 7.5 +50 +0.66% 97,100 584,420 36.08 6.04 0 0
EVE 8.8 8.74 8.68 8.79 8.55 -60 -0.68% 21,400 366,903 22.65 9.36 0 0
GIL 9.22 8.7 8.7 9.01 8.7 -520 -5.64% 2,101,800 883,887 54.56 27.36 15,700 9,100
HTG 42 40.6 42 42.1 40.6 -1,400 -3.33% 9,400 1,461,710 90.23 5.42 0 0
KMR 2.47 2.46 2.45 2.47 2.45 -10 -0.40% 1,100 139,919 8.64 27.95 0 0
MSH 31.95 31.95 31.9 31.95 31.7 0 0.00% 30,800 3,595,047 221.92 5.86 0 6,100
STK 8.99 8.8 8.98 8.98 8.78 -190 -2.11% 2,200 1,233,084 76.12 24.65 700 0
TCM 20 19.75 19.95 20 19.7 -250 -1.25% 1,030,200 2,323,363 143.42 9.14 5,000 16,700
TVT 15 15 15 15 15 0 0.00% 500 315,000 19.44 8.07 0 0
C32 18 17.85 16.85 17.85 16.8 -150 -0.83% 6,200 536,540 33.12 10.23 0 0
LBM 28.95 28.85 28.9 28.9 28.4 -100 -0.35% 3,700 1,442,500 89.04 8.12 900 300
TLD 8.44 8.43 8.43 8.44 8.39 -10 -0.12% 1,060,200 655,360 40.45 9.89 0 4,400
PNJ 46.9 43.65 46.8 46.8 43.65 -3,250 -6.93% 8,168,200 22,336,664 1,378.81 5.70 1,968,400 4,430,800
SBV 6.6 0 0 0.00% - 189,354 11.69 - 0 0
TLG 48.1 47.95 48.5 48.5 47.9 -150 -0.31% 31,700 4,628,534 285.71 12.01 100 500
YBM 10.05 9.99 9.99 9.99 9.99 -60 -0.60% 100 321,424 19.84 6.24 0 0
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
GMH 7.3 7.25 7.2 7.25 7.2 -50 -0.68% 500 119,625 7.38 6.71 0 0
RYG 9.19 9.16 8.99 9.19 8.99 -30 -0.33% 31,300 412,200 25.44 11.04 0 0
TCR 2.26 2.27 2.28 2.28 2.27 +10 +0.44% 600 23,530 1.45 51.59 0 0
VGC 42.3 41.5 41.95 42.35 41.5 -800 -1.89% 246,300 18,606,525 1,148.55 13.26 2,500 28,000
CLC 52 53.4 53.4 53.4 53.4 +1,400 +2.69% 100 1,399,485 86.39 7.69 0 0
DTL 10 0 0 0.00% - 606,310 37.43 - 0 0
HMC 10.8 11.05 10.9 11.4 10.9 +250 +2.31% 7,500 301,665 18.62 9.66 0 0
HPG 22.5 22.4 22.5 22.6 22.15 -100 -0.44% 21,464,500 171,930,435 10,612.99 11.35 7,856,970 1,638,960
HSG 11.55 11.65 11.55 11.75 11.5 +100 +0.87% 6,866,400 9,404,611 580.53 10.25 659,300 35,800
NKG 11.8 11.8 11.9 11.9 11.65 0 0.00% 1,075,000 5,809,423 358.61 26.11 900 1,400
SHI 14.1 14.15 14.3 14.3 13.8 +50 +0.35% 100,900 2,404,786 148.44 47.80 0 500
SMC 10.05 10 10.1 10.2 10 -50 -0.50% 339,200 736,068 45.44 4.09 0 100
TLH 4.3 4.3 4.3 4.3 4.2 0 0.00% 118,800 482,976 29.81 95.56 0 0
VCA 6.08 0 0 0.00% - 92,339 5.70 - 0 0
DQC 10.05 10.05 10.05 10.05 9.92 0 0.00% 9,200 276,959 17.10 81.71 0 0
RAL 83 82.2 82 82.2 82 -800 -0.96% 1,700 1,935,598 119.48 5.36 0 0
GEE 81.9 80 82 82 79 -1,900 -2.32% 701,100 51,239,937 3,162.96 8.97 74,670 57,600
GEX 26.5 25.45 26.6 26.6 25 -1,050 -3.96% 9,952,600 33,300,596 2,055.59 15.54 1,008,210 1,266,500
PAC 17.95 17.65 18 18.1 17.5 -300 -1.67% 59,900 1,353,360 83.54 11.62 0 700
SAM 5.93 5.86 5.93 5.93 5.86 -70 -1.18% 40,500 2,226,571 137.44 23.35 0 0
TYA 16.45 16.85 16.5 16.85 16.5 +400 +2.43% 8,800 103,213 6.37 4.50 0 0
VTB 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 3,400 136,137 8.40 8.73 0 0
DHC 31.6 31.55 31.6 32.4 31.55 -50 -0.16% 376,100 3,352,176 206.92 7.91 8,100 194,300
HAP 7.27 7.29 7.27 7.3 7.26 +20 +0.28% 69,500 808,769 49.92 - 0 0
HHP 14.4 14.5 14.4 14.5 14.2 +100 +0.69% 461,500 1,255,038 77.47 29.06 66,800 29,500
MZG 12.7 12.55 12.7 12.7 12.45 -150 -1.18% 231,400 1,462,158 90.26 11.36 0 0
VID 4.98 4.65 5 5 4.65 -330 -6.63% 1,600 189,888 11.72 422.73 0 200
BFC 57.2 55 57.1 57.1 54.9 -2,200 -3.85% 105,100 3,144,240 194.09 11.28 4,400 18,600
DCM 33.65 32.95 33.8 33.8 32.9 -700 -2.08% 1,267,200 17,443,730 1,076.77 10.29 3,920 182,000
DPM 24.4 23.6 24.45 24.5 23.55 -800 -3.28% 2,424,900 16,046,230 990.51 16.54 51,500 877,900
SFG 10.7 10.7 10.25 10.7 10.25 0 0.00% 300 512,501 31.64 15.99 0 0
AAA 7.25 7.12 7.25 7.28 7.12 -130 -1.79% 417,500 2,803,448 173.05 7.37 0 61,400
APH 5.58 5.49 5.51 5.57 5.48 -90 -1.61% 91,400 1,338,925 82.65 8.18 0 0
BMP 150.9 153.5 151.2 154.5 151.2 +2,600 +1.72% 391,000 12,565,654 775.66 10.23 271,830 10,310
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
HCD 6.68 6.64 6.68 6.68 6.32 -40 -0.60% 25,800 306,754 18.94 12.25 1,700 200
HII 5.61 5.6 5.6 5.68 5.59 -10 -0.18% 44,200 412,513 25.46 8.13 3,800 0
NHH 9.96 9.95 10.1 10.1 9.65 -10 -0.10% 62,700 1,123,992 69.38 7.74 0 0
PLP 3.83 4.09 4 4.09 4 +260 +6.79% 165,800 368,099 22.72 9.95 1,300 1,400
TDP 28.9 28.75 28.7 29 28.45 -150 -0.52% 326,800 2,693,863 166.29 26.26 18,000 3,200
TPC 9.7 0 0 0.00% - 163,124 10.07 - 0 0
MCP 27.35 27.35 27.35 27.35 27.2 0 0.00% 20,000 543,394 33.54 58.69 0 0
ACG 32.4 33.7 32.5 33.7 32.5 +1,300 +4.01% 200 5,081,554 313.68 10.08 0 0
DLG 2.43 2.41 2.41 2.46 2.4 -20 -0.82% 370,500 721,336 44.53 1.98 0 11,900
GDT 16.45 16.25 16.25 16.3 16.25 -200 -1.22% 3,800 400,566 24.73 5.55 200 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
NHT 11.4 11.5 12 12 11.4 +100 +0.88% 1,800 276,043 17.04 5.72 0 1,500
PTB 35.7 35.15 35.7 35.7 34.9 -550 -1.54% 96,300 3,529,309 217.86 4.73 0 8,100
SAV 13.1 13.1 12.35 13.1 12.35 0 0.00% 400 341,038 21.05 35.12 0 0
TTF 2 2 2.01 2.01 1.96 0 0.00% 466,300 787,065 48.58 74.07 0 17,000
TMT 11.5 0 0 0.00% - 424,097 26.18 - 0 0
CNG 20.95 20.6 21 21 20.6 -350 -1.67% 2,800 723,046 44.63 13.34 0 300
GAS 78.5 77.6 78.8 78.8 77.2 -900 -1.15% 946,200 187,244,901 11,558.33 16.70 234,900 133,800
PGC 12.05 12.05 12.1 12.1 12 0 0.00% 6,000 727,088 44.88 9.99 0 0
PGD 21.8 22.05 22.05 22.05 22 +250 +1.15% 3,900 2,182,891 134.75 13.96 0 0
PMG 6.79 0 0 0.00% - 314,623 19.42 - 0 0
TDG 2.39 2.38 2.42 2.42 2.37 -10 -0.42% 30,800 57,623 3.56 10.08 0 0
GEG 13.1 13.1 13.2 13.2 13 0 0.00% 223,900 5,668,586 349.91 7.54 0 15,200
KHP 10.1 9.91 10.05 10.05 9.9 -190 -1.88% 25,400 598,334 36.93 10.55 0 0
TBC 32 32 31.95 32 31.95 0 0.00% 7,900 2,032,000 125.43 10.57 0 0
BTP 8.17 8.1 8.15 8.15 8 -70 -0.86% 8,600 489,933 30.24 11.51 0 700
CHP 27.6 27.6 27.8 27.8 27.5 0 0.00% 4,900 4,351,363 268.60 9.92 0 0
DRL 43.95 44 43.95 44 43.95 +50 +0.11% 800 418,000 25.80 9.34 0 0
GHC 25.5 24.6 25.5 25.5 24.6 -900 -3.53% 15,300 1,172,498 72.38 7.31 0 5,000
HNA 21.5 0 0 0.00% - 5,057,493 312.19 - 0 0
NT2 21.6 21.55 21.45 22 21.4 -50 -0.23% 223,800 6,203,728 382.95 5.63 16,200 2,200
PGV 23.6 23.55 23.6 23.65 22.75 -50 -0.21% 6,200 26,457,672 1,633.19 7.11 600 100
POW 14.1 13.9 14 14.05 13.8 -200 -1.42% 5,103,300 42,643,055 2,632.29 15.96 526,800 559,430
PPC 9.14 9.04 9.17 9.18 9.04 -100 -1.09% 65,800 2,898,342 178.91 17.55 0 810
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SBA 26 26 25.85 26 25.85 0 0.00% 4,500 1,572,695 97.08 9.27 0 0
SHP 32.5 32.6 32.5 32.7 32.5 +100 +0.31% 1,100 3,299,327 203.66 11.51 0 0
SJD 14.05 14 14.05 14.1 13.95 -50 -0.36% 75,400 965,981 59.63 6.01 1,000 700
TMP 45.15 45 46.5 46.5 45 -150 -0.33% 300 3,150,000 194.44 9.92 0 0
TTA 11.7 11.6 11.6 11.7 11.4 -100 -0.85% 353,100 2,071,285 127.86 11.10 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
VPD 21.4 21.4 21.4 21.4 21.15 0 0.00% 6,100 2,281,018 140.80 8.69 0 0
VSH 42.5 42.45 42.4 42.45 42.35 -50 -0.12% 1,300 10,028,441 619.04 11.63 0 0
AAM 6.69 6.91 6.78 6.95 6.78 +220 +3.29% 17,300 72,218 4.46 41.13 0 0
ABT 50.3 51.3 51 51.3 50 +1,000 +1.99% 10,900 604,173 37.29 4.56 0 0
ACL 12.75 12.85 12.2 13.05 12.2 +100 +0.78% 6,400 644,543 39.79 18.81 0 0
ANV 18.8 18.35 18.9 19.05 18.35 -450 -2.39% 486,300 4,885,793 301.59 4.89 20,500 29,600
CMX 5.32 5.27 5.32 5.37 5.21 -50 -0.94% 21,800 537,008 33.15 7.98 0 0
DAT 8.1 0 0 0.00% - 560,750 34.61 - 0 0
FMC 34.3 34.7 34.5 34.7 34.3 +400 +1.17% 2,000 2,268,994 140.06 6.51 0 100
IDI 5.28 5.2 5.29 5.31 5.18 -80 -1.52% 183,300 1,420,498 87.69 11.09 0 10,400
VHC 57.4 56.8 57.4 57.5 56.8 -600 -1.05% 203,000 11,896,939 734.38 8.99 25,800 17,200
DPR 38.2 37.4 38.2 38.2 37.3 -800 -2.09% 109,100 3,249,534 200.59 11.25 4,900 1,200
HRC 38.6 38.6 38.6 38.6 38.6 0 0.00% 800 1,165,976 71.97 33.19 0 0
PHR 62.9 61.9 62.6 62.9 61 -1,000 -1.59% 159,400 8,387,400 517.74 19.09 10,600 11,800
TNC 32 0 0 0.00% - 616,000 38.02 - 0 0
TRC 79.5 77.5 79.2 79.2 77.5 -2,000 -2.52% 57,800 2,325,000 143.52 9.10 0 0
BAF 29.8 29.6 29.8 29.8 29.5 -200 -0.67% 721,300 10,798,817 666.59 59.32 0 420,500
HAG 14.65 14.6 14.6 14.6 14.45 -50 -0.34% 1,558,200 18,504,030 1,142.22 - 0 58,300
HPA 32.9 32 33.05 33.05 32 -900 -2.74% 43,300 9,120,000 562.96 5.47 200 6,900
HSL 9.49 8.83 8.92 9.48 8.83 -660 -6.95% 498,500 340,550 21.02 - 10,200 15,900
NSC 72 0 0 0.00% - 1,265,365 78.11 - 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
AGG 11.45 11.4 11.4 11.4 11.2 -50 -0.44% 276,100 1,852,820 114.37 4.89 0 0
ASM 6.19 6.13 6.21 6.21 6.13 -60 -0.97% 405,500 2,496,100 154.08 61.30 8,100 0
BCM 47.05 45.1 47.05 47.1 45.1 -1,950 -4.14% 337,300 46,678,500 2,881.39 13.88 5,100 2,400
CCI 18.9 0 0 0.00% - 442,036 27.29 - 0 0
CCL 4.18 4.16 4.18 4.2 4.1 -20 -0.48% 45,700 247,859 15.30 9.70 0 0
CKG 6.6 6.5 6.6 6.6 6.38 -100 -1.52% 6,900 1,051,749 64.92 9.45 0 0
CRE 6.9 6.9 6.95 6.95 6.8 0 0.00% 84,500 3,199,381 197.49 43.67 5,800 2,400
D2D 29.4 29.5 29.35 29.5 29.3 +100 +0.34% 15,100 892,662 55.10 3.92 200 0
DIG 12.6 12 12.6 12.65 12 -600 -4.76% 7,460,600 9,557,174 589.95 12.15 492,200 159,300
DRH 1.78 1.74 1.73 1.8 1.73 -40 -2.25% 189,200 215,252 13.29 - 0 0
DTA 3.55 3.51 3.52 3.52 3.49 -40 -1.13% 500 63,390 3.91 319.09 0 0
DXG 12.3 12.2 12.25 12.45 11.85 -100 -0.81% 7,250,600 15,470,881 954.99 57.01 1,033,900 382,700
DXS 7.18 6.96 7.16 7.19 6.94 -220 -3.06% 857,100 4,030,558 248.80 11.82 2,700 38,900
FDC 22.55 0 0 0.00% - 871,106 53.77 - 0 0
FIR 4.81 5 4.81 5 4.71 +190 +3.95% 138,900 353,348 21.81 178.57 200 2,600
GEL 28.6 27.45 28.7 28.7 27.2 -1,150 -4.02% 1,830,500 24,430,500 1,508.06 45.15 53,100 63,700
HAR 3.2 3.14 3.19 3.19 3.1 -60 -1.88% 36,800 300,448 18.55 17.54 0 3,200
HDC 14.35 14 14.2 14.45 13.95 -350 -2.44% 830,800 3,215,974 198.52 3.93 1,100 3,000
HDG 19.15 19 19.2 19.2 19 -150 -0.78% 1,411,900 7,732,189 477.30 9.13 60,700 71,000
HPX 4.3 4.34 4.36 4.38 4.24 +40 +0.93% 667,700 1,320,092 81.49 11.19 15,500 9,800
HQC 2.47 2.4 2.47 2.47 2.4 -70 -2.83% 2,516,500 1,383,838 85.42 19.67 7,500 69,400
HTN 6.84 6.8 6.85 6.89 6.8 -40 -0.58% 72,100 605,992 37.41 34.17 0 200
IJC 8.15 8 8.15 8.21 8 -150 -1.84% 867,400 5,036,645 310.90 6.07 0 0
ITC 11.4 11.3 11.4 11.4 11 -100 -0.88% 88,800 1,084,066 66.92 22.11 0 0
KBC 28.5 28.6 28.6 28.6 28 +100 +0.35% 899,900 26,934,186 1,662.60 11.67 4,100 281,200
KDH 19.9 19.5 19.9 19.9 19.3 -400 -2.01% 2,250,100 21,883,191 1,350.81 22.41 269,600 645,000
KHG 4.98 4.9 4.98 4.98 4.82 -80 -1.61% 4,315,000 2,202,233 135.94 32.03 0 558,800
KOS 38.05 36.05 37.1 37.1 35.4 -2,000 -5.26% 162,000 7,804,152 481.74 409.66 14,300 37,600
LDG 2.9 2.86 2.95 2.96 2.84 -40 -1.38% 641,600 731,061 45.13 7.90 1,000 100
LGL 5.16 5.1 5.17 5.18 5.1 -60 -1.16% 18,800 262,635 16.21 12.85 0 0
LHG 28.8 28.55 28.8 28.8 28.2 -250 -0.87% 66,400 1,427,843 88.14 5.59 18,600 0
NBB 17.2 17.2 16.95 17.2 16.95 0 0.00% 44,700 1,722,748 106.34 193.26 0 0
NLG 25.3 24.9 25.3 25.5 24.9 -400 -1.58% 1,579,800 12,078,925 745.61 18.27 536,900 393,100
NTC 129.4 128.9 129 129.5 128.9 -500 -0.39% 5,900 3,093,597 190.96 9.61 0 0
NTL 15.1 14.85 15.1 15.1 14.75 -250 -1.66% 285,900 1,811,402 111.81 111.65 0 100
NVL 12.2 11.85 12.15 12.3 11.85 -350 -2.87% 10,316,400 28,464,505 1,757.07 13.67 1,085,520 2,200,100
OGC 2.62 2.59 2.67 2.67 2.59 -30 -1.15% 236,200 777,000 47.96 11.56 1,600 800
PDR 13.9 13.7 13.8 13.85 13.4 -200 -1.44% 6,325,300 13,669,988 843.83 25.66 561,000 454,400
PTL 1.98 2 2 2.02 1.96 +20 +1.01% 45,800 200,000 12.35 16.67 0 0
QCG 11.45 11.4 11.5 11.5 11.35 -50 -0.44% 50,700 3,136,472 193.61 18.30 0 1,700
SCR 5.19 5.07 5.19 5.2 5.01 -120 -2.31% 1,153,400 2,183,117 134.76 28.64 4,200 283,800
SGR 12.7 12.7 12.7 12.7 12.2 0 0.00% 38,800 887,412 54.78 10.79 1,000 0
SIP 49.5 49 49.5 49.5 49 -500 -1.01% 48,000 11,863,534 732.32 9.86 0 12,700
SJS 48.5 48.3 48.5 48.5 47 -200 -0.41% 9,400 14,368,034 886.92 39.59 200 0
SZC 20.65 20.4 20.5 20.65 20.1 -250 -1.21% 157,000 3,671,712 226.65 11.56 0 10,800
SZL 46.9 47.45 47.4 47.5 47 +550 +1.17% 10,700 1,323,976 81.73 11.53 0 0
TAL 22.55 21.55 22.55 22.55 21.55 -1,000 -4.43% 186,200 10,861,194 670.44 11.11 0 2,000
TDC 7.79 7.55 7.28 8 7.28 -240 -3.08% 1,212,700 960,571 59.29 3.57 3,200 0
TDH 3.57 3.48 3.62 3.62 3.47 -90 -2.52% 41,700 392,032 24.20 3.61 0 1,100
TEG 5.8 5.8 5.8 5.8 5.7 0 0.00% 3,800 700,678 43.25 31.35 0 0
TIP 17.65 17.5 17.6 17.6 17.5 -150 -0.85% 147,800 1,137,637 70.22 5.27 800 0
TIX 40 0 0 0.00% - 1,200,000 74.07 - 0 0
TN1 14.7 14.5 14.6 14.6 14.5 -200 -1.36% 1,300 871,384 53.79 3.26 0 0
UIC 57.8 58.6 58.5 58.6 58.5 +800 +1.38% 2,800 486,380 30.02 4.80 0 0
VHM 140.8 136 140.8 140.8 136 -4,800 -3.41% 4,540,200 558,608,033 34,481.98 13.33 861,650 1,273,390
VIC 219 217 218.4 218.4 211.5 -2,000 -0.91% 3,687,900 1,684,394,455 103,974.97 151.54 542,020 864,040
VPH 3.48 3.48 3.48 3.48 3.4 0 0.00% 9,600 331,845 20.48 - 0 0
VPI 61.8 61.8 60.8 62.4 60.2 0 0.00% 1,061,700 19,779,064 1,220.93 50.61 164,100 78,300
VRC 12.65 12.85 12.1 12.95 11.8 +200 +1.58% 5,500 642,500 39.66 1,070.83 0 0
VRE 25.6 24.8 25.65 25.7 24.8 -800 -3.13% 4,077,000 56,353,497 3,478.61 8.74 463,820 1,450,400
合計 8,335,335,916 514,526.91 40,446,210 70,949,920
▼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