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

2025/12/30 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 1,766.90
+12.06/+0.69%
売買高（相対取引を含む） 639,630,103 株
（前日比 -6.09%）
値上がり銘柄数 180
値下がり銘柄数 144
変わらず銘柄数 98
総銘柄数 422
売買代金（相対取引を含む） 20,691,466 百万VND
（前日比 -6.65%）
前日終値 1754.84 (12/29) 
始値 1758.45
高値  1766.90
安値 1740.07 
年初来高値 1,782.82 (12/24) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 63,481,230 39,312,650 24,168,580
VNX Allshare 2,958.51 +22.02 +0.75% VNSML 1,478.90 +0.72 +0.05% VN50Growth 1,062.17 +9.01 +0.86%
VN30 2,009.70 +19.04 +0.96% VNALL 1,876.84 +15.19 +0.82% VN Diamond 2,603.05 +28.09 +1.09%
VNMID 2,230.45 +7.18 +0.32% VNFIN Lead 2,964.89 +27.08 +0.92% VNMITECH 954.38 +1.74 +0.18%
VN100 1,900.27 +16.03 +0.85% VNFIN Select 2,972.62 +22.72 +0.77% VNDIVIDEND 984.05 +6.78 +0.69%
産業トレンド
-0.36 -0.23 +0.19 +0.38 +1.73 +0.64
-0.35 +0.50 +0.23 +0.14 -0.16 - -
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（2025/12/30 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 28.9 29.3 29.3 29.3 29.3 +400 +1.38% 100 19,701,808 1,179.75 42.65 0 0
GSP 10.4 10.4 10.35 10.4 10.35 0 0.00% 109,700 638,344 38.22 6.90 0 0
HTV 11.7 12.05 12.05 12.05 12.05 +350 +2.99% 100 157,903 9.46 17.21 0 0
MHC 12 11.6 12 12.2 11.6 -400 -3.33% 31,400 504,324 30.20 42.80 0 800
PDV 9.94 9.9 10.1 10.1 9.74 -40 -0.40% 18,000 - - 2.41 0 0
PJT 9.25 9.5 9.5 9.5 9.5 +250 +2.7% 200 236,386 14.15 9.06 0 0
PVP 14 13.85 13.95 14 13.8 -150 -1.07% 70,700 1,436,279 86.00 7.38 0 0
PVT 18.95 18.8 19.1 19.1 18.65 -150 -0.79% 1,876,300 8,834,707 529.02 6.53 149,330 82,360
SKG 10 10 10 10 10 0 0.00% 22,400 664,977 39.82 19.57 0 0
VIP 12.2 12.2 12.2 12.2 12.15 0 0.00% 31,100 835,345 50.02 11.17 0 900
VOS 12.35 12.3 12.4 12.5 12.3 -50 -0.40% 321,400 1,722,000 103.11 5.14 0 15,500
VTO 11.4 11.4 11.4 11.4 11.35 0 0.00% 86,300 910,480 54.52 10.13 1,400 0
ASG 16.95 17 17 17 17 +50 +0.29% 100 1,543,339 92.42 53.29 0 0
HVN 25.75 25.3 25.75 25.8 25.3 -450 -1.75% 1,338,400 56,024,173 3,354.74 - 2,600 799,700
VJC 208.2 205.4 208 208.2 199.6 -2,800 -1.34% 1,702,600 111,246,968 6,661.50 79.27 37,050 225,460
CLL 30.4 30.4 30.4 30.4 30.3 0 0.00% 2,800 1,033,600 61.89 11.16 0 0
DVP 67.4 67.4 67.4 67.6 67.4 0 0.00% 3,800 2,696,000 161.44 8.02 600 3,800
GMD 61.3 61.8 61 62 61 +500 +0.82% 1,094,900 26,357,398 1,578.29 14.45 771,010 50,300
HAH 60.2 59.1 60.7 60.7 59 -1,100 -1.83% 1,063,600 9,979,698 597.59 11.69 125,500 568,030
ILB 22.8 22.9 22.85 22.9 22.55 +100 +0.44% 90,800 874,768 52.38 6.95 0 0
NCT 89.4 89.5 89.6 89.6 89.2 +100 +0.11% 10,400 2,341,833 140.23 9.75 1,310 4,300
PDN 110.6 113.6 114 114 111.1 +3,000 +2.71% 900 4,208,188 251.99 13.04 0 0
QNP 30 29.95 29.5 29.95 29.5 -50 -0.17% 1,100 1,210,278 72.47 9.44 0 0
SCS 51.2 51.4 51.2 52 51 +200 +0.39% 184,300 5,246,757 314.18 7.85 56,700 39,700
SFI 24.9 25 25 25 25 +100 +0.4% 500 607,801 36.40 7.26 0 0
SGN 58.5 57.9 58.5 58.5 57.8 -600 -1.03% 13,700 1,939,568 116.14 7.96 400 200
STG 38.9 0 0 0.00% - 3,822,056 228.87 - 0 0
TCL 34.25 34 34.2 34.45 33.95 -250 -0.73% 84,300 1,025,387 61.40 8.36 0 2,000
TMS 40.7 40.75 40.75 40.75 39.05 +50 +0.12% 800 6,900,456 413.20 34.07 0 0
VNL 21.3 21 21.4 21.4 20.7 -300 -1.41% 1,400 296,950 17.78 6.67 0 0
VSC 20.3 20.25 20.3 20.55 20.25 -50 -0.25% 3,171,900 7,581,000 453.95 14.54 244,000 67,800
VTP 97 98.1 97.5 98.3 96.9 +1,100 +1.13% 315,400 11,946,916 715.38 41.39 23,530 0
TCO 9.1 9 9.05 9.11 8.9 -100 -1.10% 157,700 281,886 16.88 13.25 0 0
VNS 9.25 9.1 9.04 9.19 9 -150 -1.62% 28,500 617,519 36.98 7.40 300 0
ACB 24 24.1 24 24.2 23.9 +100 +0.42% 5,337,300 123,793,424 7,412.78 6.57 1,514,470 1,384,120
BID 38.8 39.4 38.8 39.85 38.65 +600 +1.55% 5,379,000 276,641,660 16,565.37 12.30 1,408,800 119,180
CTG 35.3 35.65 35.35 35.95 35.2 +350 +0.99% 8,456,300 276,891,576 16,580.33 7.55 538,400 4,300
EIB 21.3 21.65 21.35 21.65 21.3 +350 +1.64% 4,800,700 40,327,901 2,414.84 12.12 1,143,100 238,100
EVF 11.05 11.05 11.1 11.15 11 0 0.00% 2,145,400 8,404,252 503.25 15.70 325,800 6,900
HDB 27.6 27.95 27.6 27.95 27 +350 +1.27% 29,039,500 139,897,473 8,377.09 7.61 3,105,600 2,843,760
LPB 41.8 41.9 41.95 41.95 41.6 +100 +0.24% 817,300 125,167,120 7,495.04 12.88 72,800 258,580
MBB 24.85 25 24.9 25.2 24.85 +150 +0.6% 12,056,900 201,374,998 12,058.38 6.71 1,375,850 1,481,190
MSB 12.3 12.5 12.3 12.5 12.3 +200 +1.63% 5,698,600 39,000,000 2,335.33 5.89 671,500 25,120
NAB 14.25 14.3 14.25 14.3 14.15 +50 +0.35% 1,118,200 19,627,473 1,175.30 5.29 90,000 37,100
OCB 11.95 12 11.95 12.05 11.95 +50 +0.42% 1,136,300 29,589,470 1,771.82 9.40 23,900 2,500
SHB 16.2 16.35 16.15 16.4 16.15 +150 +0.93% 65,877,000 75,107,058 4,497.43 7.09 1,816,100 313,110
SSB 17.3 17.2 17.3 17.3 17.1 -100 -0.58% 1,789,000 48,934,000 2,930.18 10.44 66,200 22,900
STB 59.9 60 60.3 60.8 58.5 +100 +0.17% 19,183,500 113,112,943 6,773.23 11.21 4,164,100 1,353,400
TCB 34.05 34.35 34.2 34.4 33.75 +300 +0.88% 7,265,300 243,412,358 14,575.59 11.27 2,950 106,100
TPB 16.9 17.15 17 17.3 16.95 +250 +1.48% 9,182,200 45,309,549 2,713.15 7.46 1,652,300 384,350
VAB 10.5 10.5 10.55 10.55 10.5 0 0.00% 275,700 8,571,787 513.28 6.54 0 8,000
VCB 57.1 57.3 57.3 58.1 57.2 +200 +0.35% 2,958,000 478,780,183 28,669.47 10.29 252,960 1,251,880
VIB 17.6 17.7 17.6 17.8 17.6 +100 +0.57% 3,401,200 60,250,901 3,607.84 7.42 45,520 2,700
VPB 28 28.7 27.9 29.1 27.9 +700 +2.5% 23,124,400 227,703,607 13,634.95 14.43 4,755,600 408,920
AGR 16.15 16.15 16.15 16.35 16.15 0 0.00% 221,200 3,687,235 220.79 25.76 300 0
APG 10.45 10.45 10.45 10.45 10.25 0 0.00% 101,000 2,336,849 139.93 - 100 0
BSI 37.6 38.2 37.6 38.4 37.5 +600 +1.6% 512,200 9,372,979 561.26 20.63 230,400 103,500
CTS 33.5 33.6 33.55 33.85 33.5 +100 +0.3% 432,300 7,146,500 427.93 21.62 7,400 56,900
DSC 14.8 14.75 14.75 14.95 14.75 -50 -0.34% 9,200 3,535,006 211.68 17.09 0 0
DSE 26.35 26.1 26.1 26.4 25.95 -250 -0.95% 385,800 8,941,860 535.44 46.94 24,600 22,900
FTS 34.3 33.6 34.65 34.65 33.6 -700 -2.04% 1,024,400 11,306,723 677.05 17.98 35,000 24,200
HCM 22.75 22.7 22.8 22.9 22.6 -50 -0.22% 3,418,600 24,515,016 1,467.97 13.87 22,200 443,620
ORS 13.35 13.3 13.35 13.45 13.3 -50 -0.37% 405,800 4,468,797 267.59 11.72 0 38,200
SSI 30.5 30.6 30.5 30.8 30.3 +100 +0.33% 11,165,800 63,522,993 3,803.77 19.69 2,107,200 883,700
TCI 9.33 9.27 9.33 9.33 9.2 -60 -0.64% 115,500 1,071,806 64.18 18.88 0 0
TCX 46 46.45 45.65 46.45 45.5 +450 +0.98% 657,400 96,623,340 5,785.83 5.33 225,700 11,200
TVB 8.1 8.29 8.1 8.29 8.1 +190 +2.35% 40,100 929,284 55.65 7.37 0 0
TVS 16 16 16 16 15.7 0 0.00% 110,900 2,671,924 160.00 9.51 1,600 1,600
VCI 35.3 35.4 35.8 36.1 35.3 +100 +0.28% 6,362,800 30,093,540 1,802.01 22.99 563,600 136,570
VCK 49.7 49.9 49.9 50.1 49.8 +200 +0.4% 1,167,000 28,443,284 1,703.19 8.41 259,500 0
VDS 17.05 16.85 17.05 17.1 16.8 -200 -1.17% 613,600 4,583,200 274.44 13.86 1,900 122,500
VIX 22.8 22.9 22.95 23.15 22.7 +100 +0.44% 24,743,400 35,069,744 2,099.98 33.83 2,932,000 284,500
VND 19.8 19.7 19.75 20 19.5 -100 -0.51% 8,305,800 29,989,308 1,795.77 17.45 1,577,000 474,240
VPX 27.9 28.6 27.5 28.75 27.4 +700 +2.51% 2,358,400 - - 44.00 23,100 651,000
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
FIT 4.74 4.73 4.72 4.77 4.68 -10 -0.21% 293,200 1,607,883 96.28 13.48 0 0
E1VFVN30 35.4 35.76 35.4 35.76 34.96 +360 +1.02% 300,500 - - - 225,410 40,500
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 12.45 12.45 12.45 12.45 +450 +3.75% 100 - - - 0 0
FUCVREIT 7.99 8 7.99 8 7.99 +10 +0.13% 1,100 - - - 0 0
FUEABVND 11.5 10.96 10.96 10.96 10.96 -540 -4.70% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.95 15.05 15.05 15.08 15 +100 +0.67% 2,400 - - - 0 0
FUEFCV50 15.05 15 15.06 15.21 14.96 -50 -0.33% 3,000 - - - 0 0
FUEIP100 13.34 0 0 0.00% - - - - 0 0
FUEKIV30 13.5 13.61 13.56 13.61 13.5 +110 +0.81% 1,500 - - - 1,000 800
FUEKIVFS 17.33 0 0 0.00% - - - - 0 0
FUEKIVND 14.09 14.26 14.26 14.26 14.26 +170 +1.21% 100 - - - 100 0
FUEMAV30 24.23 24.36 24.23 24.46 24 +130 +0.54% 46,000 - - - 45,800 45,400
FUEMAVND 16.05 16.18 15.92 16.18 15.92 +130 +0.81% 2,500 - - - 2,500 0
FUESSV30 24.91 25.19 25.28 25.38 24.75 +280 +1.12% 23,800 - - - 10,200 3,400
FUESSV50 28 28 28.08 28.08 28 0 0.00% 8,600 - - - 100 4,900
FUESSVFL 30.2 30.28 30.2 30.46 30.15 +80 +0.26% 54,100 - - - 200 27,700
FUETCC50 14.59 14.59 14.66 14.78 13.61 0 0.00% 20,200 - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
FUEVFVND 37.76 38.15 37.9 38.26 37.9 +390 +1.03% 587,000 - - - 514,200 0
FUEVN100 25.5 25.69 25.5 25.7 25.4 +190 +0.75% 25,100 - - - 0 0
BIC 23.5 23.3 23.5 23.7 22.8 -200 -0.85% 299,300 2,732,552 163.63 5.48 205,200 27,070
BMI 17.6 17.5 17.65 17.7 17.3 -100 -0.57% 341,800 2,634,583 157.76 11.19 44,600 192,340
BVH 59.8 59.4 60 60 58.2 -400 -0.67% 452,900 44,093,972 2,640.36 20.89 56,500 30,560
MIG 18.5 18.35 18.45 18.5 18.1 -150 -0.81% 180,100 3,696,302 221.34 14.17 119,400 4,800
PGI 19.3 20 19.3 20 19.3 +700 +3.63% 1,600 2,217,936 132.81 9.55 0 0
BCE 10.8 10.8 10.4 10.8 10.4 0 0.00% 12,200 378,000 22.63 5.07 0 600
C47 9.99 9.99 9.34 10.05 9.34 0 0.00% 21,500 363,059 21.74 92.50 0 0
CII 22.8 21.9 22.8 22.85 21.9 -900 -3.95% 12,196,100 13,697,364 820.20 30.29 34,330 1,644,310
CTI 22 22 22 22.2 21.9 0 0.00% 204,100 1,386,000 82.99 12.17 0 17,400
CTR 84.7 85.3 84 86 84 +600 +0.71% 304,800 9,757,115 584.26 18.13 30,000 94,540
DPG 38.75 38.2 38.75 38.95 38.1 -550 -1.42% 358,800 3,850,523 230.57 10.75 11,300 6,000
HAS 8.2 0 0 0.00% - 63,960 3.83 - 0 0
HTI 23.5 23.3 23.45 23.45 23.1 -200 -0.85% 34,600 581,316 34.81 9.45 0 1,500
HUB 15.25 15.2 15 15.2 15 -50 -0.33% 1,100 459,692 27.53 6.40 0 0
LCG 10.25 10.25 10.3 10.35 10.2 0 0.00% 2,130,300 2,117,672 126.81 17.00 0 23,100
LGC 52.1 52.1 52.1 52.1 52.1 0 0.00% 400 11,051,989 661.80 19.17 0 100
MDG 26.8 0 0 0.00% - 276,704 16.57 - 0 0
NHA 16.35 16.1 16.4 16.4 16.1 -250 -1.53% 160,700 782,327 46.85 10.97 0 100
PC1 22.6 22.7 22.55 22.95 22.5 +100 +0.44% 2,374,200 9,336,177 559.05 19.29 389,800 43,400
PTC 6.16 6.3 6.3 6.35 6.3 +140 +2.27% 4,800 202,807 12.14 10.48 0 0
VCG 22.9 22.85 22.9 23.15 22.8 -50 -0.22% 3,659,200 14,771,801 884.54 14.76 501,700 454,900
VNE 5.5 5.46 5.6 5.6 5.46 -40 -0.73% 37,000 448,022 26.83 - 0 0
CCC 11.7 11.8 11.7 11.8 11.6 +100 +0.85% 4,300 474,950 28.44 11.24 0 0
CDC 24.7 24.8 25 25 24.5 +100 +0.4% 178,200 1,308,762 78.37 22.67 0 13,000
CIG 8.7 8.62 9.09 9.09 8.62 -80 -0.92% 4,600 439,964 26.35 4.99 0 0
CTD 74.9 73.3 75 75.3 69.7 -1,600 -2.14% 1,145,400 7,434,820 445.20 16.07 27,700 0
DC4 10.5 10.55 10.5 10.6 10.45 +50 +0.48% 285,500 1,036,387 62.06 5.05 50,800 9,800
HU1 6.82 0 0 0.00% - 68,200 4.08 - 0 0
PHC 5.01 4.95 5.01 5.01 4.95 -60 -1.20% 33,100 250,876 15.02 51.56 100 0
SC5 16 0 0 0.00% - 239,736 14.36 - 0 0
THG 46.2 46.55 46.2 46.6 46.2 +350 +0.76% 76,700 1,449,097 86.77 9.06 5,000 0
FCN 14.85 14.9 14.9 15 14.5 +50 +0.34% 483,400 2,345,841 140.47 252.54 7,300 0
HHV 13.1 13.1 13.15 13.25 13.05 0 0.00% 5,103,100 6,516,372 390.20 12.78 1,362,300 115,000
HVH 13.3 13.3 13.3 13.35 13.2 0 0.00% 240,000 578,408 34.64 17.90 0 2,000
REE 61.3 61.2 61.3 61.5 61 -100 -0.16% 232,200 33,149,478 1,985.00 14.44 0 0
SRF 8.44 8.45 8.44 8.48 8 +10 +0.12% 7,200 285,498 17.10 162.50 0 0
BMC 15.1 14.85 15.05 15.05 14.7 -250 -1.66% 62,800 184,031 11.02 8.01 200 0
DHA 69.2 68.4 69.2 69.3 68.2 -800 -1.16% 64,800 1,006,921 60.29 19.48 15,900 1,300
DHM 6.1 6.18 6.24 6.24 5.85 +80 +1.31% 134,800 213,431 12.78 70.23 0 0
FCM 3.57 3.57 3.6 3.6 3.55 0 0.00% 8,100 165,029 9.88 115.16 1,000 0
KSB 17.6 17.4 17.6 17.65 17.3 -200 -1.14% 612,300 1,991,320 119.24 36.48 13,000 23,400
NNC 76.5 71.2 76.5 76.9 71.2 -5,300 -6.93% 128,900 1,560,704 93.46 27.09 3,400 6,900
PVD 28.5 28.45 28.5 28.6 27.65 -50 -0.18% 7,041,900 15,814,786 946.99 28.45 1,916,700 1,585,730
TNT 7.6 8.13 7.6 8.13 7.6 +530 +6.97% 168,500 414,630 24.83 1,161.43 0 1,800
DAH 3.71 3.71 3.7 3.71 3.58 0 0.00% 209,000 312,382 18.71 45.80 0 0
DSN 44.75 44.65 44.45 44.75 44.4 -100 -0.22% 3,800 539,506 32.31 6.85 0 0
NVT 7.5 7.51 7.51 7.51 7.51 +10 +0.13% 200 679,655 40.70 - 0 0
TCT 19.15 19.15 19.15 19.15 19.15 0 0.00% 1,000 244,890 14.66 22.64 0 0
VNG 7.45 7.7 7.45 7.7 7.08 +250 +3.36% 46,800 749,030 44.85 308.00 0 200
SVT 10.6 11.1 11.1 11.1 11.1 +500 +4.72% 400 192,152 11.51 6.97 0 0
TNH 11.5 11.7 11.5 11.9 11.5 +200 +1.74% 129,900 19,398,593 1,161.59 33.82 65,000 13,200
HID 6.3 5.92 6.1 6.45 5.86 -380 -6.03% 1,166,100 454,397 27.21 83.38 188,000 52,600
TV2 35.5 35.25 35.5 35.8 35.2 -250 -0.70% 97,900 2,380,297 142.53 36.80 3,700 5,600
ADG 8.99 8.98 8.7 8.98 8.5 -10 -0.11% 400 191,997 11.50 10.79 0 0
BWE 44.9 46.9 48 48 45.15 +2,000 +4.45% 566,700 10,314,653 617.64 19.45 8,300 9,300
CLW 42.8 0 0 0.00% - 556,400 33.32 - 0 0
TDW 50 49 49 49 49 -1,000 -2.00% 100 416,500 24.94 7.43 0 0
VSI 24 24 24 24 24 0 0.00% 1,700 316,800 18.97 13.85 0 0
ABR 13 12.9 12.2 12.9 12.2 -100 -0.77% 300 258,000 15.45 13.07 0 0
TDM 56.1 56.7 57.9 60 56.7 +600 +1.07% 10,700 6,237,000 373.47 32.57 0 8,100
VPL 94 91 93.1 94 89.7 -3,000 -3.19% 977,300 163,190,334 9,771.88 60.19 183,600 167,300
ABS 3.13 3.11 3.13 3.15 3.08 -20 -0.64% 100,600 248,800 14.90 103.67 0 0
AFX 11.9 11.9 11.9 12.05 11.7 0 0.00% 332,800 - - 14.88 0 0
BKG 2.92 2.9 2.91 2.98 2.86 -20 -0.68% 174,500 207,666 12.44 13.94 0 0
CMV 8.39 0 0 0.00% - 152,328 9.12 - 0 0
CRC 9.15 9.29 9.1 9.29 8.92 +140 +1.53% 1,149,500 635,435 38.05 7.30 155,300 32,400
DGW 40.1 39.6 40.1 40.25 39.5 -500 -1.25% 628,000 8,758,281 524.45 19.77 23,700 6,910
DXV 3.8 3.82 3.76 3.82 3.76 +20 +0.53% 9,400 37,818 2.26 - 0 0
EVG 8.35 8.32 8.37 8.39 8.26 -30 -0.36% 580,500 1,790,879 107.24 56.99 1,100 41,900
JVC 6.12 6.11 6.12 6.13 6.1 -10 -0.16% 117,900 687,376 41.16 17.02 10 6,500
NO1 6.39 6.5 6.4 6.52 6.4 +110 +1.72% 14,300 156,000 9.34 8.66 100 0
PET 34.45 34 34.8 34.8 33.9 -450 -1.31% 812,600 3,628,552 217.28 25.58 0 0
PIT 6.9 6.5 6.89 6.89 6.5 -400 -5.80% 300 92,366 5.53 32.34 0 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SVD 4.97 4.63 4.7 5.2 4.63 -340 -6.84% 30,200 127,815 7.65 9.41 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TNI 5.16 5.14 4.9 5.2 4.9 -20 -0.39% 15,700 269,850 16.16 - 0 0
TSC 3.08 3.08 3.1 3.1 3.02 0 0.00% 172,200 606,325 36.31 616.00 0 0
VPG 5.1 5.05 5.1 5.13 5.02 -50 -0.98% 54,500 446,500 26.74 4.76 200 0
CTF 18.65 19.3 19.1 19.3 18.85 +650 +3.49% 316,000 1,846,119 110.55 37.19 0 0
HAX 10.4 10.4 10.4 10.45 10.3 0 0.00% 131,000 1,117,373 66.91 8.94 34,300 16,400
HHS 12.85 12.7 12.9 12.9 12.6 -150 -1.17% 1,762,200 5,486,222 328.52 12.73 151,500 11,400
HTL 23.3 23.3 23.3 23.3 23.3 0 0.00% 100 279,600 16.74 12.08 100 0
SVC 22.75 22.5 22.5 22.5 22.15 -250 -1.10% 8,900 2,098,762 125.67 15.05 600 4,800
TCH 18.5 18.3 18.4 18.45 18.15 -200 -1.08% 3,216,800 16,691,599 999.50 14.30 180,010 355,270
AST 76.3 75.7 77.6 77.6 74.5 -600 -0.79% 8,300 3,406,500 203.98 23.81 0 7,100
BTT 36.35 0 0 0.00% - 490,725 29.38 - 0 0
FRT 146 147.7 145.7 148.5 145 +1,700 +1.16% 285,100 25,153,574 1,506.20 64.41 65,900 22,840
MWG 87.1 88.5 87 88.5 86.6 +1,400 +1.61% 7,753,100 129,958,424 7,781.94 34.76 4,199,550 290,920
PNC 17.5 0 0 0.00% - 188,989 11.32 - 0 0
ST8 4.65 4.76 4.65 4.85 4.64 +110 +2.37% 73,700 122,431 7.33 5.53 0 0
ASP 4.69 4.69 4.63 4.69 4.55 0 0.00% 19,600 175,122 10.49 24.55 0 0
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
PLX 36.5 35.75 36.6 36.6 35.7 -750 -2.05% 1,525,900 45,423,672 2,719.98 20.23 92,900 589,200
SFC 17.5 0 0 0.00% - 197,601 11.83 - 0 0
YEG 12.4 12.45 12.35 12.6 12.15 +50 +0.4% 1,798,700 2,387,935 142.99 13.56 77,700 270,300
CMG 35.4 35.65 35.6 35.9 35.35 +250 +0.71% 396,800 7,548,713 452.02 24.96 191,300 11,370
ELC 24.25 24.35 23.95 24.35 23.85 +100 +0.41% 701,300 2,680,665 160.52 21.17 20,700 81,900
FPT 94.3 96.5 94.5 96.6 94.3 +2,200 +2.33% 7,271,200 164,388,437 9,843.62 19.52 2,929,860 405,390
ICT 17.95 17.95 17.95 18.3 17.9 0 0.00% 22,300 577,721 34.59 18.58 0 0
ITD 16.05 16.1 16.1 16.5 16.1 +50 +0.31% 29,700 421,382 25.23 8.75 0 0
SGT 16.25 16.3 15.9 16.35 15.9 +50 +0.31% 2,400 2,412,452 144.46 18.54 0 0
DBD 48.45 48.8 48.5 48.8 48.1 +350 +0.72% 15,900 4,611,076 276.11 19.29 7,200 400
DBT 11 11 11 11 11 0 0.00% 2,500 225,837 13.52 14.25 0 0
DCL 41.4 42 41.5 42.1 41.5 +600 +1.45% 385,300 3,067,723 183.70 57.30 0 0
DHG 102.1 102.5 102.2 102.8 102.2 +400 +0.39% 12,200 13,401,472 802.48 17.79 1,420 0
DMC 58.2 0 0 0.00% - 2,021,138 121.03 - 0 0
IMP 50.7 51.7 50.7 52.4 50.7 +1,000 +1.97% 103,500 7,962,263 476.78 26.76 60,000 2,800
OPC 23 23 21.9 23 21.9 0 0.00% 20,900 1,473,171 88.21 16.19 0 0
SPM 10.25 9.8 10.15 10.15 9.8 -450 -4.39% 4,400 134,946 8.08 29.25 0 0
TRA 74 76 74 79 74 +2,000 +2.7% 18,800 3,150,241 188.64 15.23 0 400
VDP 55 58 51.3 58 51.2 +3,000 +5.45% 14,100 1,280,837 76.70 17.84 0 0
VMD 16.5 16.3 16 16.3 16 -200 -1.21% 4,100 251,676 15.07 11.25 1,000 0
ADP 22.95 23 22.95 23 22.95 +50 +0.22% 13,200 529,917 31.73 6.21 0 0
CSV 27.15 27.9 27.25 28.3 27 +750 +2.76% 597,100 3,082,947 184.61 14.16 58,000 9,000
DGC 61 65.2 62.2 65.2 61.6 +4,200 +6.89% 7,221,500 24,761,553 1,482.73 8.82 963,230 565,400
LIX 34.4 34.4 33.5 34.4 33.5 0 0.00% 7,500 2,229,120 133.48 12.32 1,200 1,100
VFG 51.3 52.5 51.3 53 51.3 +1,200 +2.34% 4,800 2,189,912 131.13 5.18 700 0
VPS 9.22 9.5 9.31 9.5 9.31 +280 +3.04% 2,700 232,378 13.91 9.70 0 0
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LM8 16 0 0 0.00% - 150,219 9.00 - 0 0
SBG 15.1 15.2 15.15 15.3 15.05 +100 +0.66% 271,800 759,999 45.51 14.09 56,900 4,700
VVS 68.7 67 70.7 72.5 66 -1,700 -2.47% 197,600 1,442,175 86.36 21.08 14,200 1,100
SHA 3.83 4 4.05 4.09 3.8 +170 +4.44% 12,100 133,787 8.01 9.90 0 0
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 600 154,687 9.26 7.11 0 0
CSM 12.9 13 12.9 13.2 12.85 +100 +0.78% 201,100 1,347,128 80.67 30.02 200 0
DRC 14.6 14.7 14.7 14.9 14.55 +100 +0.68% 231,000 2,270,110 135.93 7.54 0 0
GVR 26 26.6 26.2 26.9 26.15 +600 +2.31% 2,111,300 106,400,000 6,371.26 31.26 49,000 268,900
SRC 52.3 52.2 52.2 52.2 52.2 -100 -0.19% 500 1,464,908 87.72 9.66 0 0
BBC 65 65 65 65 64 0 0.00% 2,500 1,218,925 72.99 11.05 0 1,500
LSS 9.52 9.52 9.52 9.52 9.45 0 0.00% 41,300 816,260 48.88 7.03 0 0
SBT 24.45 24.5 24.45 24.7 24.45 +50 +0.2% 665,400 20,950,258 1,254.51 29.45 102,100 800
BHN 31.1 31.9 31.1 31.9 31.1 +800 +2.57% 400 7,394,420 442.78 19.95 0 0
DBC 27.3 27.45 27.45 27.7 27.2 +150 +0.55% 3,911,000 10,564,590 632.61 10.45 13,800 225,700
KDC 51.9 52 51.6 52 51.5 +100 +0.19% 251,900 15,069,928 902.39 374.10 9,300 9,200
LAF 19 19 18.8 19 18.3 0 0.00% 2,500 289,332 17.33 7.43 0 0
MCH 220.1 221.2 219.9 221.2 219 +1,100 +0.5% 382,800 - - 20.40 3,300 16,400
MCM 26.2 26.25 26.3 26.5 26.2 +50 +0.19% 18,000 2,887,500 172.90 14.59 0 1,000
MSN 75.5 76.9 75.7 76.9 75.5 +1,400 +1.85% 4,153,700 116,925,829 7,001.55 57.17 835,460 240,050
NAF 37.2 37.15 37.3 37.5 36.95 -50 -0.13% 532,700 263,168 15.76 17.78 153,900 40,300
PAN 27.5 27.6 27.75 27.8 27.3 +100 +0.36% 355,500 5,765,495 345.24 10.21 71,400 70,100
SAB 48.8 49.6 48.9 49.9 48.4 +800 +1.64% 1,279,000 63,615,094 3,809.29 15.07 36,100 197,700
SMB 39.9 39.9 39.9 40.2 39.9 0 0.00% 15,200 1,190,881 71.31 7.71 4,900 0
VCF 285.7 0 0 0.00% - 7,593,659 454.71 - 0 0
VNM 62.1 61.8 62.1 62.3 61.7 -300 -0.48% 1,581,000 129,159,247 7,734.09 15.37 263,720 286,440
BSR 16.7 16.2 16.9 16.9 16.2 -500 -2.99% 7,348,700 81,118,255 4,857.38 79.80 10 874,300
ACC 13.8 13.8 13.5 13.8 13.5 0 0.00% 21,700 1,449,000 86.77 27.71 0 0
HT1 15.3 15.6 15.05 15.6 14.9 +300 +1.96% 270,700 5,952,803 356.46 98.73 2,290 41,810
HVX 2.73 2.69 2.73 2.73 2.68 -40 -1.47% 7,200 111,703 6.69 - 0 0
AAT 3.27 3.24 3.27 3.27 3.2 -30 -0.92% 20,400 229,454 13.74 - 0 0
ADS 8 7.9 7.97 7.97 7.86 -100 -1.25% 126,900 603,518 36.14 11.84 0 0
EVE 9.9 10.4 10 10.55 9.9 +500 +5.05% 57,700 436,590 26.14 - 26,100 6,900
GIL 13.7 13.6 13.7 13.8 13.55 -100 -0.73% 116,800 1,381,709 82.74 36.36 0 0
HTG 43.1 43.1 43.1 43.5 42.95 0 0.00% 10,500 1,551,717 92.92 6.50 0 0
KMR 2.97 2.97 2.96 2.97 2.91 0 0.00% 2,800 168,927 10.12 28.83 0 0
MSH 32.9 32.75 33.05 33.1 32.65 -150 -0.46% 139,900 3,685,063 220.66 5.96 19,200 32,500
STK 15.45 15.5 16 16 15.15 +50 +0.32% 15,300 2,171,909 130.05 119.23 0 0
TCM 26.5 26.7 26.5 26.7 26.1 +200 +0.75% 1,816,300 2,991,435 179.13 10.48 0 5,500
TVT 16.3 16.75 16.75 16.75 16.75 +450 +2.76% 100 351,750 21.06 15.24 0 0
C32 11.15 11.15 11 11.3 11 0 0.00% 14,500 167,575 10.03 20.61 0 0
LBM 36 37.4 35.2 37.5 35.2 +1,400 +3.89% 54,200 1,496,000 89.58 18.15 26,100 0
TLD 8.25 8.26 8.26 8.29 8.24 +10 +0.12% 106,200 642,144 38.45 45.64 0 0
PNJ 96 96.8 95.9 97.4 95.7 +800 +0.83% 576,600 33,023,234 1,977.44 16.94 11,400 64,600
SBV 7.8 7.78 8 8 7.78 -20 -0.26% 400 212,581 12.73 - 0 0
TLG 49.65 49.6 49.65 50 49 -50 -0.10% 98,300 4,787,806 286.69 10.32 15,000 8,000
YBM 10.15 10.15 10 10.15 10 0 0.00% 1,600 181,428 10.86 10.89 0 0
CVT 27.95 0 0 0.00% - 1,025,510 61.41 - 0 0
GMH 8.4 0 0 0.00% - 138,600 8.30 - 0 0
RYG 10.2 10.3 10.2 10.35 9.96 +100 +0.98% 201,900 463,500 27.75 6.87 0 2,900
TCR 2.9 2.87 2.75 2.87 2.75 -30 -1.03% 2,400 29,749 1.78 - 0 0
VGC 41.3 41.3 41.35 41.7 40.9 0 0.00% 555,300 18,516,855 1,108.79 16.76 31,000 147,000
CLC 57.7 57 57 57 57 -700 -1.21% 1,000 1,493,832 89.45 11.05 0 0
DTL 12.95 13.1 13.4 13.4 13.1 +150 +1.16% 2,000 794,266 47.56 187.14 0 0
HMC 11.7 11.7 11.7 11.7 11.7 0 0.00% 200 319,410 19.13 12.49 0 0
HPG 26.7 26.5 26.7 26.85 26.5 -200 -0.75% 24,581,900 203,399,845 12,179.63 15.13 956,190 1,009,540
HSG 16.2 15.9 16.2 16.2 15.9 -300 -1.85% 1,212,100 9,873,619 591.23 13.98 15,400 131,470
NKG 15.2 15 15.1 15.3 15 -200 -1.32% 2,445,700 6,713,563 402.01 10.46 4,900 47,700
SHI 14.6 14.5 14.3 14.5 14.2 -100 -0.68% 364,100 2,464,268 147.56 30.46 7,700 13,100
SMC 13.05 13.1 13 13.35 12.95 +50 +0.38% 78,200 964,250 57.74 33.00 900 18,800
TLH 4.8 4.79 4.8 4.8 4.75 -10 -0.21% 42,100 538,013 32.22 - 0 0
VCA 8.15 8.18 8.16 8.47 8.16 +30 +0.37% 9,700 124,232 7.44 120.29 0 0
DQC 10.2 10.1 10.15 10.2 10.1 -100 -0.98% 6,900 278,336 16.67 - 0 0
RAL 92.8 92.8 92.8 92.9 91.8 0 0.00% 1,700 2,185,200 130.85 3.68 0 0
GEE 230.8 241 231.7 241.3 231.7 +10,200 +4.42% 825,600 88,205,989 5,281.80 1,385.06 19,300 12,000
GEX 44 44.2 44.3 44.8 43.6 +200 +0.45% 6,168,100 37,986,797 2,274.66 23.14 1,638,610 199,400
PAC 22.5 22.5 22.7 22.7 22.45 0 0.00% 77,700 1,568,415 93.92 9.18 1,000 4,500
SAM 7.8 7.9 7.82 7.99 7.63 +100 +1.28% 794,500 3,001,692 179.74 35.91 3,100 2,800
TYA 17.55 17.55 17.6 17.6 17.55 0 0.00% 1,600 107,501 6.44 7.15 0 0
VTB 20 21 20.3 21 18.6 +1,000 +5% 122,500 226,895 13.59 19.66 0 0
DHC 33.3 33.5 33.3 33.9 33.3 +200 +0.6% 121,000 2,696,517 161.47 11.37 22,400 21,400
HAP 7.15 7.41 7.43 7.43 7.14 +260 +3.64% 1,900 822,082 49.23 8.09 0 0
HHP 11.1 11 11.1 11.2 10.95 -100 -0.90% 434,500 952,098 57.01 55.84 0 24,000
VID 4.9 5 5 5 4.98 +100 +2.04% 5,100 204,180 12.23 29.41 0 700
BFC 42.7 42.5 42.5 42.75 42.3 -200 -0.47% 27,800 2,429,640 145.49 7.56 500 16,200
DCM 32.7 32.7 32.95 32.95 32.55 0 0.00% 492,800 17,311,380 1,036.61 13.66 11,900 29,900
DPM 22.7 22.4 22.7 22.75 22.4 -300 -1.32% 1,881,500 15,230,320 912.00 20.78 41,500 89,090
SFG 10.3 10.4 10.2 10.4 10.2 +100 +0.97% 10,600 498,132 29.83 19.40 0 6,900
VAF 19.35 0 0 0.00% - 728,824 43.64 - 0 0
AAA 7.83 7.85 7.85 7.95 7.85 +20 +0.26% 863,500 3,090,880 185.08 8.14 26,300 18,200
APH 6.3 6.32 6.3 6.33 6.3 +20 +0.32% 116,900 1,541,349 92.30 12.95 0 0
BMP 177 175.3 176 176.4 173 -1,700 -0.96% 90,700 14,350,222 859.29 14.48 4,620 11,200
DTT 16 0 0 0.00% - 130,429 7.81 - 0 0
HCD 7.6 7.6 7.5 7.6 7.5 0 0.00% 4,400 280,887 16.82 9.30 0 0
HII 6.4 6.33 6.4 6.6 6.3 -70 -1.09% 193,000 466,287 27.92 150.71 3,300 14,200
NHH 11.55 11.5 11.55 11.6 11.45 -50 -0.43% 22,700 1,299,086 77.79 9.75 0 0
PLP 6.17 6.18 6.24 6.24 6.05 +10 +0.16% 207,500 617,999 37.01 49.05 0 0
TDP 28.4 28.5 28.25 30.25 28.05 +100 +0.35% 153,900 2,514,334 150.56 26.22 100 200
TPC 13.4 13.35 13.35 13.35 13.35 -50 -0.37% 570,000 300,601 18.00 25.24 0 0
MCP 28.8 28.6 28.8 28.8 28.6 -200 -0.69% 8,000 568,237 34.03 17.16 0 0
SVI 38.9 36.2 36.2 36.2 36.2 -2,700 -6.94% 100 464,534 27.82 6.12 0 0
ACG 35.4 35.5 34.5 36 34.5 +100 +0.28% 32,600 5,352,972 320.54 12.75 200 0
DLG 2.6 2.73 2.6 2.77 2.58 +130 +5% 2,533,900 817,116 48.93 3.93 47,400 154,100
GDT 20.85 20.85 21 21 20.55 0 0.00% 53,900 514,388 30.80 9.62 0 0
GTA 9.01 9.4 9.2 9.4 9.2 +390 +4.33% 200 92,402 5.53 10.80 0 0
NHT 10.8 11 11 11 10.95 +200 +1.85% 2,500 264,041 15.81 11.70 0 0
PTB 44.7 46.85 45 46.9 44.6 +2,150 +4.81% 264,600 3,136,064 187.79 8.51 103,300 17,300
SAV 13.7 0 0 0.00% - 339,680 20.34 - 0 0
TTF 3.13 3.15 3.18 3.18 3.05 +20 +0.64% 1,200,600 1,295,273 77.56 210.00 6,700 187,600
TMT 13.25 13.35 13.8 13.8 13.25 +100 +0.75% 9,600 492,321 29.48 - 0 400
CNG 24.9 24.7 24.5 24.7 24 -200 -0.80% 92,400 866,953 51.91 11.22 0 0
GAS 75.1 74.9 75.1 75.7 73.8 -200 -0.27% 1,764,400 180,729,937 10,822.15 17.20 327,260 120,300
PGC 13.45 13.45 13.45 13.45 13.45 0 0.00% 6,000 811,563 48.60 9.49 0 0
PGD 23.95 23.6 23.8 23.8 23.6 -350 -1.46% 500 2,336,337 139.90 9.98 0 0
PMG 6.95 7.4 7.42 7.42 7.21 +450 +6.47% 5,300 342,888 20.53 13.83 0 0
TDG 3.03 3.03 3.03 3.03 2.99 0 0.00% 2,200 73,360 4.39 10.71 0 0
GEG 14.9 15.05 14.65 15.05 14.5 +150 +1.01% 488,500 6,358,751 380.76 86.49 2,000 7,400
KHP 12.4 12.35 12.4 12.4 12.35 -50 -0.40% 2,900 745,653 44.65 12.90 0 0
TBC 35.4 35.2 35.45 35.45 35.2 -200 -0.56% 10,100 2,235,200 133.84 12.55 100 0
BTP 8.99 8.97 9.12 9.12 8.95 -20 -0.22% 17,600 542,556 32.49 12.67 0 0
CHP 29.45 29.4 29.4 29.4 29.2 -50 -0.17% 53,000 4,635,147 277.55 13.76 0 0
DRL 46.4 46.3 46.4 46.4 46.3 -100 -0.22% 7,300 439,850 26.34 10.55 0 0
HNA 21.8 22 22 22 20.75 +200 +0.92% 400 5,175,109 309.89 19.18 0 0
NT2 24.45 24.4 24.45 24.45 24.1 -50 -0.20% 494,700 7,024,175 420.61 88.41 122,500 127,500
PGV 19.35 19.45 19.35 19.45 19.3 +100 +0.52% 9,200 21,851,453 1,308.47 - 0 0
POW 13 12.8 13.05 13.1 12.75 -200 -1.54% 4,526,600 35,671,310 2,136.01 26.95 188,800 412,700
PPC 9.9 9.89 9.9 9.92 9.83 -10 -0.10% 69,500 3,170,863 189.87 7.42 20,600 1,500
S4A 32.5 0 0 0.00% - 1,371,500 82.13 - 0 0
SBA 28.65 28.55 28.55 28.75 28.55 -100 -0.35% 19,200 1,726,940 103.41 15.21 0 0
SHP 34 34.5 34 34.5 34 +500 +1.47% 2,400 3,491,619 209.08 12.22 0 0
SJD 14.05 14.05 14 14.05 14 0 0.00% 53,100 969,431 58.05 6.80 0 0
TMP 57.6 57.1 57.6 57.6 57 -500 -0.87% 14,300 3,997,000 239.34 11.41 2,300 0
TTA 10.6 10.6 10.5 10.65 10.3 0 0.00% 157,400 1,892,726 113.34 9.15 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
VPD 25.3 25.8 25.3 25.8 25.3 +500 +1.98% 200 2,750,012 164.67 12.96 0 0
VSH 44.5 44.4 44 44.4 43.5 -100 -0.22% 4,500 10,489,111 628.09 23.39 0 0
AAM 6.75 6.85 6.76 6.89 6.76 +100 +1.48% 1,500 71,591 4.29 - 0 0
ABT 67.9 70.1 67.9 71.4 67.9 +2,200 +3.24% 11,500 825,586 49.44 9.20 0 200
ACL 14.55 14.55 14.55 14.65 13.55 0 0.00% 63,300 729,814 43.70 67.67 100 0
ANV 26.45 26.45 26.55 26.7 26.4 0 0.00% 450,500 7,042,465 421.70 147.77 8,000 42,300
CMX 6.32 6.29 6.32 6.32 6.24 -30 -0.47% 92,700 640,945 38.38 11.46 0 33,400
DAT 9.37 10 10 10 10 +630 +6.72% 24,200 692,283 41.45 11.14 0 0
FMC 35.1 34.95 35.1 35.35 34.9 -150 -0.43% 22,100 2,285,342 136.85 7.48 200 300
IDI 6.86 6.79 6.86 6.87 6.75 -70 -1.02% 192,500 1,854,842 111.07 27.38 700 0
VHC 54.4 56.6 55.4 56.6 55 +2,200 +4.04% 1,118,400 12,704,049 760.72 10.34 44,200 5,100
DPR 37.5 38.35 37.6 39.6 37.6 +850 +2.27% 938,600 3,332,075 199.53 12.78 93,300 21,100
HRC 27.1 28.8 28.8 28.8 28.8 +1,700 +6.27% 100 869,951 52.09 14.17 0 0
PHR 56.2 59 56.5 60.1 56.5 +2,800 +4.98% 1,500,500 7,994,453 478.71 18.94 169,800 326,700
TNC 30.9 32.6 30.9 32.6 28.9 +1,700 +5.5% 400 627,550 37.58 21.10 0 300
TRC 76.5 77 77.5 79.5 76.4 +500 +0.65% 172,400 2,242,625 134.29 10.13 6,800 100
BAF 37.25 37.25 37 37.3 36.85 0 0.00% 2,046,600 11,324,806 678.13 23.94 186,000 43,000
HAG 17.6 17.75 17.65 17.9 17.6 +150 +0.85% 7,172,000 22,496,337 1,347.09 - 886,800 830,180
HSL 7.06 6.98 7.07 7.08 6.93 -80 -1.13% 142,900 269,200 16.12 39.89 1,400 0
NSC 77.2 0 0 0.00% - 1,356,753 81.24 - 0 0
SSC 31.1 0 0 0.00% - 412,753 24.72 - 0 0
AGG 14.85 14.7 14.9 14.9 14.5 -150 -1.01% 288,100 2,389,163 143.06 8.03 11,000 34,700
ASM 6.52 6.47 6.5 6.59 6.47 -50 -0.77% 203,700 2,634,546 157.76 12.51 0 0
BCM 60.5 61.5 61.2 61.5 59.5 +1,000 +1.65% 159,800 63,652,500 3,811.53 30.60 51,900 46,400
CCI 27.3 29.1 28.9 29.1 28.9 +1,800 +6.59% 1,100 510,446 30.57 17.64 0 0
CCL 6.2 6.18 6.2 6.2 6.05 -20 -0.32% 33,600 368,213 22.05 9.66 0 0
CKG 10.15 10.15 10.2 10.3 10.15 0 0.00% 62,600 1,160,256 69.48 7.87 0 0
CRE 8.55 8.6 8.6 8.6 8.4 +50 +0.58% 499,400 3,987,634 238.78 96.63 5,100 19,200
D2D 34.65 34.75 34.85 34.85 34.35 +100 +0.29% 95,400 1,051,526 62.97 14.32 0 4,600
DIG 17.4 17.05 17.45 17.5 17.05 -350 -2.01% 8,231,200 11,021,652 659.98 90.69 532,500 488,600
DRH 2.29 2.28 2.29 2.29 2.21 -10 -0.44% 612,900 282,054 16.89 - 0 0
DTA 4.18 4.19 4.25 4.25 4.1 +10 +0.24% 3,800 75,671 4.53 50.48 0 0
DXG 17.65 17.5 17.6 17.8 17.25 -150 -0.85% 8,075,700 17,830,473 1,067.69 49.72 1,589,000 901,100
DXS 9.21 9.2 9.11 9.25 9.06 -10 -0.11% 1,000,000 5,327,749 319.03 38.98 325,400 36,300
FDC 17.1 16.3 18.25 18.25 16 -800 -4.68% 15,300 629,669 37.70 124.43 0 0
FIR 7.75 7.45 7.79 7.79 7.21 -300 -3.87% 1,166,900 526,489 31.53 745.00 1,500 0
HAR 3.97 3.99 3.98 4 3.9 +20 +0.5% 296,100 381,780 22.86 38.74 0 2,100
HDC 23.1 22.7 23.15 23.3 22.7 -400 -1.73% 1,881,500 4,534,429 271.52 52.30 92,700 395,700
HDG 27.75 27.6 27.4 27.7 27.05 -150 -0.54% 2,215,700 10,210,980 611.44 25.48 234,300 877,000
HPX 4.73 4.83 4.74 4.9 4.74 +100 +2.11% 1,623,300 1,469,134 87.97 25.97 279,800 123,600
HQC 3.05 3.06 3.05 3.11 3.04 +10 +0.33% 2,031,800 1,764,394 105.65 52.76 0 0
HTN 8.89 8.8 8.89 8.9 8.8 -90 -1.01% 133,000 784,224 46.96 31.88 400 0
IJC 10.75 10.8 10.75 10.85 10.7 +50 +0.47% 1,261,500 6,799,471 407.15 11.60 52,300 25,100
ITC 13.7 13.85 13.7 13.85 13.55 +150 +1.09% 50,400 1,328,700 79.56 41.34 0 0
KBC 33.6 34.4 33.65 34.6 33.65 +800 +2.38% 3,208,500 32,396,364 1,939.90 69.08 1,027,230 138,400
KDH 31.7 31.5 31.8 31.85 31.2 -200 -0.63% 2,361,200 35,349,769 2,116.75 39.38 317,700 139,330
KHG 6.96 6.9 6.95 6.96 6.83 -60 -0.86% 8,427,400 3,101,103 185.69 56.56 375,600 87,600
KOS 38.5 38.55 38.7 38.7 38.45 +50 +0.13% 356,300 8,345,355 499.72 389.39 0 3,300
LDG 4.22 4.22 4.25 4.27 4.2 0 0.00% 970,200 1,078,699 64.59 - 0 35,600
LGL 6.34 6.34 6.55 6.55 6.2 0 0.00% 262,300 326,492 19.55 - 0 0
LHG 28.85 29 28.85 29.05 28.85 +150 +0.52% 31,400 1,450,348 86.85 9.05 0 0
NBB 19 19.1 18.65 19.1 18.65 +100 +0.53% 59,500 1,913,052 114.55 2,728.57 0 600
NLG 30.85 30.6 30.95 31.45 30.55 -250 -0.81% 1,157,900 14,843,980 888.86 23.81 83,800 467,600
NTC 155.2 156.5 157.5 157.5 156 +1,300 +0.84% 10,700 3,755,997 224.91 12.83 0 0
NTL 18.45 18.5 18.7 18.8 18.2 +50 +0.27% 1,220,300 2,256,628 135.13 3.91 196,000 57,500
NVL 14.15 13.9 14.55 14.65 13.9 -250 -1.77% 8,445,000 28,461,776 1,704.30 - 802,110 2,234,840
OGC 3.68 3.69 3.69 3.72 3.68 +10 +0.27% 267,100 1,107,000 66.29 9.27 0 1,200
PDR 19.6 19.4 19.6 19.6 19.15 -200 -1.02% 7,580,000 19,008,302 1,138.22 105.43 238,200 225,600
PTL 2.83 2.8 2.75 2.8 2.69 -30 -1.06% 64,300 280,000 16.77 - 0 0
QCG 14.4 15.4 14.4 15.4 14.1 +1,000 +6.94% 2,398,700 4,236,989 253.71 50.99 114,300 20,900
SCR 7.61 7.62 7.61 7.64 7.5 +10 +0.13% 1,233,100 3,281,134 196.48 1,088.57 45,000 34,800
SGR 18.7 19 19.95 19.95 19 +300 +1.6% 689,500 1,327,625 79.50 19.25 32,500 34,100
SIP 52.1 51.8 52.1 52.5 51.8 -300 -0.58% 125,700 12,541,450 750.99 10.09 13,300 0
SJS 58.4 61 58 61 56.6 +2,600 +4.45% 56,700 18,145,965 1,086.58 25.88 5,000 0
SZC 28.7 28.95 28.8 28.95 28.8 +250 +0.87% 286,000 5,210,591 312.01 17.91 0 0
SZL 46.5 0 0 0.00% - 1,271,521 76.14 - 0 0
TAL 51.5 52 50.6 52 50.3 +500 +0.97% 536,200 16,216,200 971.03 24.22 310,000 10,600
TDC 11.65 11.65 11.7 11.7 11.45 0 0.00% 91,600 1,165,000 69.76 2.81 400 1,100
TDH 4.35 4.38 4.51 4.51 4.24 +30 +0.69% 91,900 493,419 29.55 - 0 0
TEG 6.55 6.99 6.3 6.99 6.2 +440 +6.72% 165,900 844,438 50.57 166.43 0 600
TIP 18.05 18 18 18 17.9 -50 -0.28% 7,300 1,170,141 70.07 6.41 0 0
TIX 42 41 41 41 41 -1,000 -2.38% 3,000 1,230,000 73.65 12.43 0 0
TN1 14 13.9 14 14 13.9 -100 -0.71% 10,700 835,327 50.02 14.91 0 0
UIC 58.4 57 57 57 57 -1,400 -2.40% 200 473,556 28.36 8.10 0 0
VHM 117.7 117.5 120 120.6 113 -200 -0.17% 6,669,000 482,620,910 28,899.46 15.99 567,410 1,583,910
VIC 159.7 163 159.7 163 151.6 +3,300 +2.07% 8,091,800 628,041,528 37,607.28 53.53 302,320 1,119,950
VPH 4.51 4.51 4.64 4.64 4.5 0 0.00% 30,500 430,064 25.75 3.32 0 0
VPI 58 58.3 58 58.5 57.5 +300 +0.52% 1,597,300 18,658,890 1,117.30 52.43 143,800 29,500
VRC 15 15 15.3 15.3 14.35 0 0.00% 700 750,000 44.91 750.00 0 0
VRE 33.2 32.8 33.5 33.6 32 -400 -1.20% 8,839,700 74,532,044 4,463.00 18.19 1,295,900 801,000
合計 7,203,069,859 431,321.55 63,481,230 39,312,650
▼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