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

2026/03/06 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 1,767.84
-40.67/-2.25%
売買高（相対取引を含む） 1,030,298,190 株
（前日比 -8.55%）
値上がり銘柄数 89
値下がり銘柄数 250
変わらず銘柄数 86
総銘柄数 425
売買代金（相対取引を含む） 33,652,717 百万VND
（前日比 -4.92%）
前日終値 1808.51 (03/05) 
始値 1801.08
高値  1807.31
安値 1766.47 
年初来高値 1,902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 81,295,460 120,210,470 -38,915,010
VNX Allshare 2,839.56 -51.44 -1.78% VNSML 1,467.81 -18.18 -1.22% VN50Growth 992.75 -18.11 -1.79%
VN30 1,904.19 -38.57 -1.99% VNALL 1,799.88 -32.44 -1.77% VN Diamond 2,539.51 -41.13 -1.59%
VNMID 2,200.78 -25.07 -1.13% VNFIN Lead 2,897.58 -44.61 -1.52% VNMITECH 903.09 -8.70 -0.95%
VN100 1,817.73 -32.93 -1.78% VNFIN Select 2,928.83 -43.03 -1.45% VNDIVIDEND 1,164.92 -33.79 -2.82%
VNSHINE 956.48 -20.73 -2.12%
産業トレンド
-1.31 -1.11 -1.43 -1.83 +0.02 -1.04
-0.54 -0.41 -0.65 -0.31 -0.70 - -
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（2026/03/06 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 28.1 27.75 27.75 27.75 27.75 -350 -1.25% 100 19,075,347 1,142.24 40.39 0 0
GSP 12.9 13.5 13 13.5 12.8 +600 +4.65% 826,000 828,620 49.62 8.96 0 0
HTV 11.35 0 0 0.00% - 148,730 8.91 - 0 0
MHC 10.35 10.35 10.35 10.7 10.05 0 0.00% 11,400 449,979 26.94 38.19 0 5,300
PDV 11.1 10.85 11 11.1 10.7 -250 -2.25% 223,600 - - 2.64 1,600 0
PJT 9.7 9.4 9.5 9.7 9.4 -300 -3.09% 4,600 233,898 14.01 8.96 0 0
PVP 17.85 18.2 18 18.8 17.15 +350 +1.96% 2,599,500 1,887,385 113.02 9.70 33,300 63,700
PVT 28.7 30.7 29.7 30.7 28.7 +2,000 +6.97% 24,766,900 14,426,889 863.89 10.66 4,557,200 2,489,640
SKG 9.99 9.97 9.96 9.99 9.88 -20 -0.20% 132,600 662,982 39.70 19.51 0 5,600
VIP 13.05 12.9 13 13.45 12.75 -150 -1.15% 485,900 883,275 52.89 11.81 0 10,500
VOS 17.25 16.05 17.25 17.25 16.05 -1,200 -6.96% 5,655,200 2,247,000 134.55 6.70 475,700 178,700
VTO 12.95 12.6 13 13.05 12.55 -350 -2.70% 860,800 1,006,320 60.26 11.20 23,000 32,500
ASG 16.8 16.8 16.85 16.85 16.3 0 0.00% 1,600 1,525,182 91.33 52.66 0 0
HVN 24.75 24.35 24.85 24.85 24.35 -400 -1.62% 1,899,900 53,920,498 3,228.77 - 2,800 59,800
VJC 156.4 156.4 156 158.5 152.2 0 0.00% 1,238,100 84,708,013 5,072.34 60.36 126,110 180,000
CLL 30.5 30.35 30.5 30.5 30.35 -150 -0.49% 4,800 1,031,900 61.79 11.15 300 300
DVP 71.3 70.5 71.3 71.4 70.5 -800 -1.12% 11,900 2,820,000 168.86 8.34 300 0
GMD 77.3 78 77 79 75.9 +700 +0.91% 2,309,900 33,266,619 1,992.01 18.24 838,620 304,900
HAH 63.6 63 63 65.5 62.7 -600 -0.94% 3,481,500 10,638,256 637.02 9.22 402,200 441,560
ILB 22.8 22.55 22.6 22.8 22.45 -250 -1.10% 15,400 861,399 51.58 6.85 0 100
NCT 95.8 95.3 95.8 95.8 95 -500 -0.52% 19,800 2,493,594 149.32 10.39 1,700 5,100
PDN 116.6 115.1 115 117 114.6 -1,500 -1.29% 3,700 4,263,754 255.31 13.21 0 0
QNP 32.9 33 32.9 33 32.9 +100 +0.3% 1,000 1,333,528 79.85 10.40 0 0
SCS 56.2 55.1 56.2 56.3 55.1 -1,100 -1.96% 278,200 5,624,442 336.79 8.42 19,700 36,820
SFI 29 0 0 0.00% - 705,049 42.22 - 0 0
SGN 57.2 56.5 57.2 57.4 56.5 -700 -1.22% 9,900 1,892,670 113.33 7.77 6,400 0
STG 36.8 0 0 0.00% - 3,615,724 216.51 - 0 0
TCL 35 34.5 34.8 34.95 34.5 -500 -1.43% 49,000 1,040,466 62.30 8.48 1,000 300
TMS 41 0 0 0.00% - 7,082,102 424.08 - 0 0
VNL 21.3 21.2 20.85 21.25 20.85 -100 -0.47% 17,000 299,778 17.95 6.73 0 0
VSC 25.7 24.35 25.25 25.55 23.95 -1,350 -5.25% 14,331,200 9,115,918 545.86 17.48 74,070 359,300
VTP 100.6 97.6 100.6 100.6 97.6 -3,000 -2.98% 537,300 11,886,025 711.74 41.18 28,000 62,800
TCO 9.99 9.97 9.82 9.99 9.8 -20 -0.20% 244,200 312,267 18.70 14.68 0 0
VNS 9.04 8.95 8.96 9 8.9 -90 -1.00% 10,100 607,340 36.37 7.28 0 100
ACB 23.55 23.3 23.5 23.6 23.2 -250 -1.06% 11,699,100 119,684,099 7,166.71 6.35 914,800 1,457,300
BID 44.4 43.55 44 45 43 -850 -1.91% 5,423,100 305,780,311 18,310.20 13.59 906,500 528,570
CTG 36.2 35.65 35.9 36.3 35.65 -550 -1.52% 8,532,000 276,891,576 16,580.33 7.55 273,050 1,887,510
EIB 22.35 22.05 22.35 22.55 22 -300 -1.34% 6,059,400 41,072,989 2,459.46 12.35 677,100 1,352,100
EVF 13.4 13.6 13.2 14.15 13.1 +200 +1.49% 16,078,800 10,343,695 619.38 12.11 1,466,300 1,101,800
HDB 25.95 25.9 25.9 26.2 25.6 -50 -0.19% 11,697,700 129,636,657 7,762.67 7.06 1,212,350 1,397,380
KLB 14.2 13.9 14.2 14.2 13.9 -300 -2.11% 217,400 - - 5.66 35,300 1,400
LPB 42.85 42.25 42.9 42.9 41.85 -600 -1.40% 1,469,300 126,212,669 7,557.64 12.98 127,400 103,200
MBB 27.05 26.7 27.1 27.15 26.65 -350 -1.29% 22,166,600 215,068,498 12,878.35 7.17 8,905,880 7,846,600
MSB 11.6 11.6 11.55 11.65 11.45 0 0.00% 3,705,300 36,192,000 2,167.19 5.46 60 77,160
NAB 13.65 13.65 13.7 13.75 13.65 0 0.00% 1,362,900 18,735,315 1,121.88 5.05 108,400 94,200
OCB 11.2 11.15 11.2 11.25 11.1 -50 -0.45% 651,100 27,493,549 1,646.32 8.73 1,800 49,000
SHB 15.25 15.4 15.2 15.6 14.95 +150 +0.98% 73,881,300 70,743,039 4,236.11 6.68 740,700 410,900
SSB 17 17 16.95 17 16.65 0 0.00% 2,315,400 48,365,000 2,896.11 10.32 207,400 40,500
STB 64.9 63.8 64.9 65.4 62.6 -1,100 -1.69% 9,695,500 120,276,763 7,202.20 11.92 1,497,800 1,979,900
TCB 32.2 31.45 32.1 32.1 31.35 -750 -2.33% 14,743,000 222,862,261 13,345.05 10.31 185,000 341,400
TPB 17.05 16.85 17 17.25 16.85 -200 -1.17% 14,312,800 44,516,962 2,665.69 7.33 368,440 3,700,000
VAB 10.4 10.2 10.4 10.4 10.2 -200 -1.92% 517,000 8,326,879 498.62 6.35 0 0
VCB 62.5 61.6 62 63.2 61.6 -900 -1.44% 8,854,200 514,709,586 30,820.93 11.06 907,930 1,181,670
VIB 16.85 16.7 16.85 16.9 16.7 -150 -0.89% 2,831,000 56,846,895 3,404.01 7.00 302,500 32,700
VPB 27 26.65 27 27 26.65 -350 -1.30% 15,454,600 211,439,064 12,661.02 13.40 1,335,080 4,699,000
AGR 16.9 15.75 16.9 16.95 15.75 -1,150 -6.80% 2,719,700 3,595,910 215.32 25.12 94,800 231,200
APG 10.2 10.2 10 10.2 9.5 0 0.00% 265,300 2,280,944 136.58 - 0 16,500
BSI 39.15 37.8 39.15 39.15 37.65 -1,350 -3.45% 551,600 9,274,833 555.38 20.41 26,400 62,600
CTS 32.05 30.5 32.05 32.05 30.4 -1,550 -4.84% 976,700 6,487,150 388.45 19.63 13,100 187,000
DSC 14.55 14.1 14.65 14.65 13.95 -450 -3.09% 57,800 3,379,226 202.35 16.34 3,000 0
DSE 24.35 24.3 24.4 24.6 24.25 -50 -0.21% 477,200 8,325,180 498.51 43.71 30,500 1,900
FTS 31.95 29.8 31.8 31.95 29.75 -2,150 -6.73% 3,644,800 10,027,986 600.48 15.94 219,500 160,900
HCM 24.5 23.35 24.4 24.4 23.2 -1,150 -4.69% 17,439,700 25,216,988 1,510.00 14.26 763,600 2,592,000
ORS 14.75 14.6 14.75 15.1 14.4 -150 -1.02% 8,775,700 4,905,596 293.75 41.48 381,300 439,000
SSI 33.5 31.5 33.1 33.2 31.5 -2,000 -5.97% 70,603,700 78,469,579 4,698.78 20.27 529,050 6,227,350
TCI 8.99 8.8 8.89 8.89 8.69 -190 -2.11% 60,500 1,017,464 60.93 17.92 0 0
TCX 60 55.8 59.9 59.9 55.8 -4,200 -7.00% 3,052,700 116,072,818 6,950.47 6.40 455,100 1,228,600
TVB 7.88 7.87 7.98 7.98 7.87 -10 -0.13% 61,600 882,204 52.83 7.00 100 1,000
TVS 14.65 14.5 14.35 14.95 14.35 -150 -1.02% 58,700 3,254,379 194.87 8.62 0 18,410
VCI 40.5 38 40 40.45 38 -2,500 -6.17% 25,516,300 32,303,800 1,934.36 20.50 2,078,560 508,400
VCK 51.3 48.75 51.3 51.3 48.75 -2,550 -4.97% 2,459,100 74,189,003 4,442.46 17.78 135,210 371,700
VDS 18.15 16.95 17.95 17.95 16.95 -1,200 -6.61% 1,158,700 4,610,400 276.07 13.94 47,000 76,700
VIX＊ 17.3 17.65 18.45 18.45 17.6 +350 +2.02% 41,810,600 27,029,737 1,618.55 5.00 413,010 4,931,520
VND 18.9 18.15 18.9 18.9 18.05 -750 -3.97% 13,557,300 27,629,743 1,654.48 16.08 201,300 2,692,280
VPX 32.95 31.2 32.95 32.95 30.95 -1,750 -5.31% 1,733,600 - - 48.00 222,100 82,600
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
FIT 4.6 4.58 4.62 4.62 4.5 -20 -0.43% 484,300 1,556,893 93.23 13.05 0 0
E1VFVN30 34.89 34.1 34.94 34.94 33.9 -790 -2.26% 543,400 - - - 25,420 378,700
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - 0 0
FUCVREIT 7.78 7.24 7.36 7.37 7.24 -540 -6.94% 3,700 - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.42 13.95 14.41 14.41 13.7 -470 -3.26% 5,100 - - - 100 0
FUEFCV50 14.97 14.97 14.97 15.3 14.97 0 0.00% 5,300 - - - 0 0
FUEIP100 13.25 12.88 12.88 12.88 12.88 -370 -2.79% 13,400 - - - 0 0
FUEKIV30 13.3 12.95 13 13 12.95 -350 -2.63% 1,400 - - - 500 0
FUEKIVFS 17.44 17.39 17.39 17.39 17.39 -50 -0.29% 400 - - - 400 0
FUEKIVND 14.39 0 0 0.00% - - - - 0 0
FUEMAV30 23.8 23.27 23.8 23.8 23.2 -530 -2.23% 1,400 - - - 400 600
FUEMAVND 16.17 15.93 16.09 16.09 15.8 -240 -1.48% 1,900 - - - 100 1,400
FUESSV30 24.55 24.73 25.34 25.34 23.81 +180 +0.73% 83,700 - - - 244,100 31,100
FUESSV50 30 29.96 30 30 29.1 -40 -0.13% 6,200 - - - 100 0
FUESSVFL 30.65 29.95 30.2 30.49 29.9 -700 -2.28% 40,700 - - - 700 4,200
FUETCC50 14.44 14.11 14.45 14.45 14.05 -330 -2.29% 86,300 - - - 0 0
FUETPVND 11.5 0 0 0.00% - - - - 0 0
FUEVFVND 38.2 37.68 38.4 38.7 37.45 -520 -1.36% 469,400 - - - 402,800 221,500
FUEVN100 26.9 26.5 27.11 27.15 26.3 -400 -1.49% 48,100 - - - 0 100
BIC 24 23.5 23.9 23.9 23.4 -500 -2.08% 97,400 2,756,007 165.03 5.52 400 22,300
BMI 17.65 17.6 17.8 17.8 17.55 -50 -0.28% 178,300 2,649,638 158.66 11.25 0 31,100
BVH 76 76.6 74.7 77.4 74 +600 +0.79% 979,400 56,861,924 3,404.91 26.94 519,300 47,000
MIG 18 17.65 17.9 17.95 17.5 -350 -1.94% 204,600 3,555,299 212.89 13.63 0 27,500
PGI 19.5 0 0 0.00% - 2,162,488 129.49 - 0 0
BCE 11.25 11.3 11.2 11.3 10.95 +50 +0.44% 69,100 395,500 23.68 5.30 0 500
C47 9.61 9.6 9.61 9.61 9.45 -10 -0.10% 14,900 348,886 20.89 88.89 0 0
CII 16.2 16.25 16.35 16.5 16.15 +50 +0.31% 10,084,400 10,919,761 653.88 22.48 1,298,090 1,091,500
CTI 25.2 24.3 25 25.05 24.1 -900 -3.57% 1,654,500 1,530,900 91.67 13.44 19,700 146,300
CTR 87 84.5 87.3 87.3 84.5 -2,500 -2.87% 443,900 9,665,607 578.78 17.96 13,900 44,400
DPG 45.5 43.5 44.15 45 43.1 -2,000 -4.40% 903,300 4,384,758 262.56 12.24 12,200 82,100
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HTI 25.7 25.6 25.6 25.75 25.5 -100 -0.39% 19,300 638,700 38.25 10.39 0 0
HUB 14.3 14.3 14.3 14.4 14.3 0 0.00% 6,100 432,473 25.90 6.02 0 0
LCG 9.96 9.88 9.97 9.99 9.87 -80 -0.80% 1,406,600 2,041,229 122.23 16.38 1,700 346,800
LGC 58.8 58.7 54.7 58.8 54.7 -100 -0.17% 1,000 12,452,049 745.63 21.60 0 0
MDG 44.4 0 0 0.00% - 458,420 27.45 - 0 0
NHA 13.1 13.05 13.3 13.3 13.05 -50 -0.38% 83,800 845,496 50.63 8.90 0 700
PC1 29 28.15 28.7 29.6 28 -850 -2.93% 9,651,200 11,577,682 693.27 23.92 1,454,000 1,307,300
PTC 7.1 7.1 7.1 7.1 7.1 0 0.00% 10,000 228,561 13.69 11.81 0 0
VCG 19.7 20.05 19.75 20.65 19.45 +350 +1.78% 11,758,500 12,961,690 776.15 12.95 876,900 1,696,000
VNE 5.02 4.97 5.05 5.05 4.85 -50 -1.00% 372,600 407,815 24.42 - 900 0
CCC 9.9 10 10.4 10.4 9.55 +100 +1.01% 4,000 410,550 24.58 9.52 0 0
CDC 23 23 23 23.1 22.5 0 0.00% 113,600 1,213,771 72.68 21.02 24,300 5,500
CIG 7 6.55 7 7.27 6.55 -450 -6.43% 48,600 334,312 20.02 3.79 0 0
CTD 80.6 80.8 80.2 81.6 79.5 +200 +0.25% 802,400 8,195,545 490.75 17.72 800 1,000
DC4 9.62 9.62 9.67 9.76 9.57 0 0.00% 154,600 945,027 56.59 4.60 100 1,700
HU1 6.31 5.88 5.88 5.88 5.88 -430 -6.81% 100 58,800 3.52 15.27 0 0
PHC 4.77 4.77 4.77 4.77 4.72 0 0.00% 6,100 241,753 14.48 49.69 0 0
SC5 15.95 0 0 0.00% - 238,987 14.31 - 0 0
THG 44.95 44.55 45 45 44.55 -400 -0.89% 16,800 1,386,837 83.04 8.67 0 1,400
TSA 15.45 15.55 15.4 15.6 15.35 +100 +0.65% 157,800 628,609 37.64 23.28 0 0
FCN 12.6 12 12.6 12.7 12 -600 -4.76% 1,289,600 1,889,268 113.13 203.39 36,900 258,200
HHV 12 11.8 11.8 12 11.75 -200 -1.67% 3,643,100 5,869,709 351.48 11.51 7,010 225,400
HVH 12 11.95 12 12 11.9 -50 -0.42% 34,700 758,698 45.43 16.08 0 0
REE 63.5 62 63.9 63.9 61 -1,500 -2.36% 967,600 33,582,805 2,010.95 14.63 4,640 0
SRF 7.38 0 0 0.00% - 249,346 14.93 - 0 0
BMC 15.1 14.85 15.2 15.3 14.85 -250 -1.66% 39,100 184,031 11.02 8.01 0 0
DHA 55.1 55.2 55.9 55.9 55.2 +100 +0.18% 52,300 812,603 48.66 15.72 100 6,300
DHM 5.75 5.94 5.99 5.99 5.73 +190 +3.3% 300 205,142 12.28 67.50 0 0
FCM 3.44 3.44 3.47 3.54 3.4 0 0.00% 35,100 159,020 9.52 110.97 1,000 0
KSB 17.25 16.95 17 17 16.6 -300 -1.74% 1,007,300 1,939,821 116.16 35.53 10,300 163,000
NNC 52.5 53.8 51 54 51 +1,300 +2.48% 67,200 1,179,296 70.62 20.47 500 12,900
PVD 42.25 42.3 42.5 43.1 41.5 +50 +0.12% 10,125,600 23,513,724 1,408.01 42.30 2,091,500 1,612,900
TNT 10.75 10 10.75 10.75 10 -750 -6.98% 75,600 510,000 30.54 1,428.57 2,000 100
DAH 3.3 3.29 3.3 3.3 3.21 -10 -0.30% 24,700 277,018 16.59 40.62 0 0
DSN 41 40.85 41.05 41.05 40.85 -150 -0.37% 5,100 493,591 29.56 6.27 0 0
NVT 7.2 7.15 7.15 7.15 7.15 -50 -0.69% 4,100 647,075 38.75 - 0 0
TCT 20.3 20.4 20.6 20.6 20.4 +100 +0.49% 200 260,875 15.62 24.11 0 0
VNG 7 6.82 7.01 7.29 6.82 -180 -2.57% 1,400 663,426 39.73 272.80 0 0
SVT 11.4 11.35 11.3 11.35 11.25 -50 -0.44% 2,100 196,480 11.77 7.12 0 0
TNH 11.35 11.4 11.5 11.6 11.4 +50 +0.44% 27,600 18,901,194 1,131.81 32.95 100 850
HID 4.16 4.12 4.2 4.21 4.11 -40 -0.96% 377,400 316,236 18.94 58.03 8,300 0
TV2 39 37.2 39 39.2 37.15 -1,800 -4.62% 945,400 2,511,973 150.42 38.83 11,600 82,200
ADG 9.5 9.8 8.88 9.85 8.88 +300 +3.16% 88,900 209,529 12.55 11.78 0 0
BWE 45.25 45.45 45.1 45.5 44.6 +200 +0.44% 123,400 9,995,757 598.55 18.85 10,300 1,000
CLW 45 45 45 45 45 0 0.00% 100 585,000 35.03 10.85 0 0
TDW 43.3 43.45 43.5 43.5 43.45 +150 +0.35% 700 369,325 22.12 6.59 0 0
VSI 26 25.65 25.65 25.65 25.65 -350 -1.35% 600 338,580 20.27 14.80 0 0
ABR 12.9 12.8 12.5 12.8 12.5 -100 -0.78% 2,600 256,000 15.33 12.97 0 0
TDM 57.7 57.9 58 58 57.9 +200 +0.35% 300 6,369,000 381.38 33.12 0 0
VPL 75.5 76.7 75.4 78 74.9 +1,200 +1.59% 478,300 137,546,139 8,236.30 50.73 135,000 6,400
ABS 2.77 2.76 2.77 2.81 2.76 -10 -0.36% 55,800 220,800 13.22 92.00 0 0
AFX 10.75 10.7 10.75 10.75 10.35 -50 -0.47% 115,300 - - 13.38 0 0
BKG 2.68 2.63 2.69 2.7 2.63 -50 -1.87% 37,800 188,332 11.28 12.64 0 0
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
CRC 9 9.17 8.87 9.17 8.79 +170 +1.89% 1,680,700 978,438 58.59 7.20 373,300 82,100
DGW 46 44.75 45.25 46.3 43.8 -1,250 -2.72% 3,242,000 9,897,299 592.65 22.34 821,400 390,500
DXV 3.8 3.8 4.06 4.06 3.8 0 0.00% 1,500 37,620 2.25 - 0 0
EVG 6.69 6.55 6.6 6.69 6.54 -140 -2.09% 539,600 1,409,886 84.42 44.86 31,600 62,300
JVC 5.1 4.97 5.1 5.13 4.96 -130 -2.55% 413,200 559,126 33.48 13.84 200 30,200
NO1 5.85 5.85 5.8 5.87 5.72 0 0.00% 9,600 140,400 8.41 7.79 0 0
PET 39.5 38.5 38.7 39.6 38.45 -1,000 -2.53% 1,820,400 4,108,802 246.04 28.97 0 0
PIT 9.27 8.63 9.91 9.91 8.63 -640 -6.90% 58,500 122,634 7.34 42.94 0 0
SMA 8 8 8 8 8 0 0.00% 100 162,823 9.75 12.52 0 0
SVD 3.98 0 0 0.00% - 109,872 6.58 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TNI 4.8 4.85 5.1 5.1 4.85 +50 +1.04% 61,000 254,625 15.25 - 0 0
TSC 2.59 2.55 2.57 2.6 2.55 -40 -1.54% 139,300 501,990 30.06 510.00 0 0
VPG 4.92 4.9 4.93 5 4.89 -20 -0.41% 87,900 433,237 25.94 4.62 200 0
CTF 18.75 18.65 18.75 18.75 18.55 -100 -0.53% 319,000 1,783,944 106.82 35.93 0 1,300
HAX 10.95 10.7 10.95 10.95 10.6 -250 -2.28% 430,200 1,149,605 68.84 368.97 1,400 0
HHS 11 10.55 11.25 11.25 10.55 -450 -4.09% 2,373,400 4,557,452 272.90 10.57 115,200 111,000
HTL 22.7 23 23 23 23 +300 +1.32% 500 276,000 16.53 11.92 500 0
SVC 19.8 19.6 19.85 19.85 19.3 -200 -1.01% 5,700 1,828,254 109.48 13.11 600 0
TCH 13.95 13.8 14.2 14.2 13.7 -150 -1.08% 4,739,000 12,587,107 753.72 10.78 516,400 1,091,400
AST 75 74.9 74.9 74.9 74.5 -100 -0.13% 2,000 3,370,500 201.83 23.56 1,200 0
BTT 38 0 0 0.00% - 513,000 30.72 - 0 0
FRT 159 150.6 157.3 157.3 150.5 -8,400 -5.28% 804,500 25,647,449 1,535.78 65.68 290,160 593,100
MWG 85.2 82.7 84.8 84.8 81.7 -2,500 -2.93% 13,359,400 121,438,626 7,271.77 32.48 3,493,180 2,457,700
PNC 24.6 0 0 0.00% - 265,664 15.91 - 0 0
ST8 3.87 3.75 3.87 3.9 3.68 -120 -3.10% 116,400 96,453 5.78 4.36 0 0
ASP 5.04 4.9 5.23 5.23 4.9 -140 -2.78% 122,600 182,964 10.96 25.65 0 0
COM 36.8 0 0 0.00% - 519,639 31.12 - 0 0
PLX 64.7 62 63.6 67 60.8 -2,700 -4.17% 11,602,800 78,776,719 4,717.17 35.09 542,940 1,697,420
SFC 17.5 17.5 17.5 17.5 17.5 0 0.00% 1,600 197,601 11.83 9.96 0 0
YEG 12.05 11.65 12 12 11.65 -400 -3.32% 1,223,000 2,234,494 133.80 12.69 1,500 23,800
CMG 31.85 31.4 31.7 31.7 31 -450 -1.41% 375,200 7,313,089 437.91 21.99 25,720 96,140
ELC 19 19 19 19.05 18.15 0 0.00% 1,131,300 2,091,402 125.23 16.52 7,990 223,800
FPT 84.4 81.6 84.4 84.6 81.5 -2,800 -3.32% 23,713,900 139,006,181 8,323.72 16.50 2,763,970 9,754,230
ICT 17.5 17.9 17.5 18 17.5 +400 +2.29% 400 576,112 34.50 18.53 0 100
ITD 16.65 16.4 16.7 16.75 16.4 -250 -1.50% 8,000 429,234 25.70 8.91 0 0
SGT 15.8 15.8 15.6 15.8 15.4 0 0.00% 30,900 2,338,451 140.03 17.97 0 0
DBD 53.3 53.4 54 54 52.5 +100 +0.19% 34,500 5,045,727 302.14 21.11 900 1,400
DBT 10.4 10.55 10.55 10.55 10.55 +150 +1.44% 500 216,598 12.97 13.67 0 0
DCL 54.1 54.4 54.5 54.5 54 +300 +0.55% 330,400 3,973,432 237.93 74.22 0 0
DHG 102.8 103.2 102.8 103.5 102.7 +400 +0.39% 7,200 13,492,995 807.96 17.91 200 0
DMC 61.4 60.8 59.2 60.8 59.2 -600 -0.98% 500 2,111,430 126.43 12.25 0 0
IMP 54.3 53.9 54.5 54.5 53.9 -400 -0.74% 26,800 8,301,083 497.07 27.90 0 300
OPC 22.5 0 0 0.00% - 1,441,145 86.30 - 0 0
SPM 9.5 0 0 0.00% - 130,815 7.83 - 0 0
TRA 71.5 70.9 71 71.5 70.9 -600 -0.84% 76,600 2,938,843 175.98 14.21 0 0
VDP 50 50 50 50 50 0 0.00% 6,300 1,104,170 66.12 15.38 0 0
VMD 15.7 0 0 0.00% - 242,412 14.52 - 0 0
ADP 23.7 23.45 23.7 23.9 23.45 -250 -1.05% 3,500 540,284 32.35 6.33 0 0
CSV 31.5 29.9 31.25 32.5 29.6 -1,600 -5.08% 1,443,400 3,303,947 197.84 17.57 111,200 148,300
DGC 71 73.1 71.1 75.6 71.1 +2,100 +2.96% 5,742,700 27,761,802 1,662.38 9.89 1,078,980 290,010
LIX 37.2 37.35 37.4 37.4 37 +150 +0.4% 7,500 2,420,280 144.93 13.50 0 0
VFG 53.3 52.6 52.1 52.9 52.1 -700 -1.31% 4,400 2,194,083 131.38 5.19 0 0
VPS 8.85 8.8 8.99 8.99 8.8 -50 -0.56% 7,800 215,255 12.89 8.99 0 0
L10 26 0 0 0.00% - 254,540 15.24 - 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
SBG 12.45 12.35 12.35 12.4 12 -100 -0.80% 65,900 617,500 36.98 11.45 100 3,900
VVS 130 139.1 135.8 139.1 135.8 +9,100 +7% 169,700 2,994,128 179.29 43.76 23,600 200
SHA 3.9 3.9 4.09 4.09 3.85 0 0.00% 12,100 130,442 7.81 9.65 0 0
BRC 12.7 0 0 0.00% - 157,162 9.41 - 0 0
CSM 12.35 12.35 11.8 12.5 11.8 0 0.00% 909,100 1,279,772 76.63 28.52 7,200 12,200
DRC 15.65 15.5 15.5 16 15.4 -150 -0.96% 323,500 2,393,654 143.33 7.95 0 300
GVR 40.55 37.75 39.65 41.1 37.75 -2,800 -6.91% 8,579,500 151,000,000 9,041.92 44.36 382,100 513,400
SRC 48.6 49 48.8 49 48.8 +400 +0.82% 7,700 1,375,105 82.34 9.07 0 0
LSS 8.65 8.67 8.65 8.73 8.53 +20 +0.23% 63,500 743,380 44.51 6.40 0 0
SBT 23.85 23 23.5 23.75 23 -850 -3.56% 729,800 19,667,590 1,177.70 27.64 0 63,900
ANT 38.6 37.55 38.05 38.7 37.55 -1,050 -2.72% 59,300 - - 9.45 0 0
BHN 31.5 31.95 31.95 31.95 31.95 +450 +1.43% 100 7,406,010 443.47 19.98 0 0
DBC 25.05 24.6 24.9 25 24.55 -450 -1.80% 7,243,600 9,467,720 566.93 9.37 15,800 206,600
KDC 50.4 50.3 49.95 50.8 49.95 -100 -0.20% 224,500 14,577,258 872.89 361.87 17,000 18,700
LAF 19.5 19.45 19.5 19.5 19 -50 -0.26% 4,700 296,185 17.74 7.61 0 0
MCH 150.1 142.1 149.5 149.5 141.8 -8,000 -5.33% 217,700 - - 13.11 1,510 52,100
MCM 26.5 26.45 26.55 26.6 25.8 -50 -0.19% 16,900 2,909,500 174.22 14.70 0 300
MSN 75.3 73.3 74.9 75 73.2 -2,000 -2.66% 7,955,900 111,452,058 6,673.78 54.50 414,910 660,400
NAF 44.05 44.25 44.05 44.5 43.75 +200 +0.45% 698,100 313,464 18.77 21.18 88,500 37,100
PAN 33.65 33.6 33.25 33.65 32.8 -50 -0.15% 1,232,900 7,018,864 420.29 12.43 106,100 15,400
SAB 45.65 45.6 45.65 46.2 45.55 -50 -0.11% 804,600 58,484,844 3,502.09 13.86 67,760 40,500
SMB 39 38.8 39.15 39.15 38.8 -200 -0.51% 8,200 1,158,050 69.34 7.50 1,600 2,400
VCF 312 317 317 317 317 +5,000 +1.6% 600 8,425,586 504.53 18.87 0 200
VNM 63.2 62.4 63 63 62.2 -800 -1.27% 6,471,800 130,413,220 7,809.17 15.51 757,190 1,276,100
BSR 35.6 37.05 35.8 37.8 35.7 +1,450 +4.07% 21,561,100 185,520,453 11,109.01 182.51 5,655,610 1,308,400
ACC 12.5 12.5 12.5 12.5 12.1 0 0.00% 400 1,312,500 78.59 25.10 0 0
HT1 17.5 17.1 17.5 17.5 17 -400 -2.29% 850,200 6,525,187 390.73 108.23 232,400 64,400
AAT 3.08 3.07 3.06 3.08 3.03 -10 -0.32% 27,300 217,415 13.02 - 0 0
ADS 8.42 8.44 8.48 8.48 8.34 +20 +0.24% 101,200 644,771 38.61 12.65 0 0
EVE 10 10.1 10.25 10.25 10.05 +100 +1% 21,600 423,996 25.39 - 300 10,100
GIL 15.4 14.85 15.4 15.6 14.85 -550 -3.57% 462,500 1,508,704 90.34 39.71 1,000 45,300
HTG 44.6 44.5 44.9 44.9 44.2 -100 -0.22% 15,900 1,602,121 95.94 6.71 0 0
KMR 2.83 2.8 2.83 2.83 2.74 -30 -1.06% 8,600 159,258 9.54 27.18 0 0
MSH 37.55 35.8 37.1 37.1 35.8 -1,750 -4.66% 1,349,500 4,028,253 241.21 6.51 156,700 333,100
STK 14.8 15.3 14.8 15.3 14.8 +500 +3.38% 56,100 2,143,884 128.38 117.69 0 0
TCM 26.05 25.5 25.85 25.9 25.4 -550 -2.11% 1,116,100 2,856,988 171.08 10.01 700 26,300
TVT 16.3 0 0 0.00% - 342,300 20.50 - 0 0
C32 11.65 11.7 11.8 11.85 11.65 +50 +0.43% 19,700 351,682 21.06 21.63 1,500 0
LBM 33.1 33.1 33.1 33.1 32.95 0 0.00% 14,300 1,324,000 79.28 16.06 500 0
TLD 8.43 8.41 8.43 8.44 8.4 -20 -0.24% 96,900 653,805 39.15 46.46 0 0
PNJ 116 114.5 115 116 110.6 -1,500 -1.29% 2,642,800 39,061,573 2,339.02 20.04 708,410 312,400
SBV 7.84 7.8 7.6 7.84 7.4 -40 -0.51% 2,300 223,782 13.40 - 0 0
TLG 54 53.6 54 54.1 53.4 -400 -0.74% 155,500 5,173,919 309.82 11.15 50,900 20,200
YBM 10.35 10.8 10.5 10.8 10.35 +450 +4.35% 6,400 347,485 20.81 11.59 0 0
CVT 27.5 28.55 28.55 28.55 28.55 +1,050 +3.82% 100 1,047,525 62.73 17.52 0 0
GMH 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,000 140,250 8.40 23.55 0 0
RYG 11.35 11.2 11.35 11.4 10.95 -150 -1.32% 109,500 504,000 30.18 7.47 25,600 12,100
TCR 2.65 2.66 2.73 2.73 2.66 +10 +0.38% 10,100 27,572 1.65 - 0 0
VGC 47.3 46 47.35 47.5 46 -1,300 -2.75% 1,136,300 20,624,100 1,234.98 18.67 127,800 52,500
CLC 55.6 0 0 0.00% - 1,457,142 87.25 - 0 0
DTL 11.3 11.6 11.4 11.6 11.35 +300 +2.65% 4,600 703,319 42.11 165.71 0 0
HMC 11.25 11.5 11.3 11.5 11.3 +250 +2.22% 3,700 313,950 18.80 12.27 0 0
HPG 27.25 27.25 27 27.6 26.85 0 0.00% 44,351,700 209,156,445 12,524.34 15.56 5,409,200 6,685,100
HSG 15 14.8 15 15.1 14.75 -200 -1.33% 4,297,200 9,190,538 550.33 13.02 22,000 792,150
NKG 14.7 14.5 14.7 14.95 14.35 -200 -1.36% 6,683,900 6,489,778 388.61 10.11 153,320 916,900
SHI 14.1 14.1 14.1 14.1 13.8 0 0.00% 545,700 2,396,289 143.49 29.62 0 18,100
SMC 11.5 11.25 11.5 11.6 11.2 -250 -2.17% 118,500 828,077 49.59 28.34 0 100
TLH 4.75 4.77 4.74 4.85 4.74 +20 +0.42% 149,400 535,766 32.08 - 0 0
VCA 7.6 7.6 7.6 7.6 7.6 0 0.00% 2,800 115,424 6.91 111.76 0 0
DQC 9.82 9.7 9.86 10 9.7 -120 -1.22% 11,300 267,313 16.01 - 0 0
RAL 89 89 89 89.5 88.8 0 0.00% 4,100 2,095,720 125.49 3.53 0 0
GEE 165 163.5 168 171 162.8 -1,500 -0.91% 369,800 59,840,993 3,583.29 939.66 25,700 45,300
GEL 35.6 34.9 36 36.5 34.4 -700 -1.97% 6,094,700 27,571,000 1,650.96 51.02 24,600 0
GEX 35.95 35.6 36.65 37.1 35.6 -350 -0.97% 8,068,100 30,595,701 1,832.08 18.64 733,900 2,853,100
PAC 24.1 23.7 23.9 25 23 -400 -1.66% 604,500 1,652,064 98.93 9.67 27,300 84,100
SAM 6.58 6.48 6.58 6.67 6.48 -100 -1.52% 124,700 2,462,147 147.43 29.45 0 0
TYA 18.3 18.4 18.2 18.5 18.1 +100 +0.55% 10,600 112,708 6.75 7.50 0 1,300
VTB 15.35 14.65 15.35 15.35 14.5 -700 -4.56% 8,700 158,286 9.48 13.72 100 0
DHC 36.4 36.5 36.15 37.35 36.15 +100 +0.27% 784,400 2,937,996 175.93 12.39 428,800 51,000
HAP 7.3 7.16 7.28 7.28 6.8 -140 -1.92% 31,700 794,347 47.57 7.82 0 7,600
HHP 13.9 13.5 13.5 13.7 13.35 -400 -2.88% 891,400 1,168,484 69.97 68.53 2,500 154,500
VID 4.83 4.9 4.9 4.9 4.9 +70 +1.45% 1,300 200,097 11.98 28.82 0 0
BFC 75.1 69.9 70.5 73.5 69.9 -5,200 -6.92% 202,600 3,996,043 239.28 12.44 22,200 38,500
DCM 47.7 49.5 48.4 50 46.65 +1,800 +3.77% 8,151,200 26,205,300 1,569.18 20.68 2,850,100 447,100
DPM 30.5 31.15 31.05 31.5 30.5 +650 +2.13% 15,649,900 21,179,664 1,268.24 28.90 706,800 435,500
SFG 12 11.35 11.9 11.9 11.3 -650 -5.42% 5,600 543,635 32.55 21.18 0 0
VAF 20 21 20 21 20 +1,000 +5% 5,100 790,972 47.36 12.99 200 0
AAA 7.58 7.44 7.55 7.55 7.44 -140 -1.85% 1,192,800 2,929,446 175.42 7.72 22,200 800
APH 5.91 5.86 5.95 5.98 5.86 -50 -0.85% 154,400 1,429,162 85.58 12.01 0 0
BMP 152 151 153 153.5 150.1 -1,000 -0.66% 99,700 12,361,002 740.18 12.48 4,010 24,700
DTT 17.95 0 0 0.00% - 146,325 8.76 - 0 0
HCD 8.17 8.13 8.12 8.16 8 -40 -0.49% 51,400 300,475 17.99 9.95 0 0
HII 5.16 5.19 5.05 5.3 5 +30 +0.58% 435,600 382,311 22.89 123.57 4,000 4,800
NHH 10.8 10.5 10.8 10.8 10.5 -300 -2.78% 46,400 1,186,122 71.03 8.90 0 0
PLP 5.63 5.46 5.27 5.47 5.27 -170 -3.02% 18,900 545,999 32.69 43.33 0 300
TDP 29.5 29.75 28.5 30.5 28.3 +250 +0.85% 442,100 2,787,562 166.92 27.37 11,500 18,100
TPC 11.1 0 0 0.00% - 186,668 11.18 - 0 0
MCP 27.35 27.35 27.35 27.35 27.2 0 0.00% 15,900 543,401 32.54 16.41 0 0
ACG 34.8 35 34.7 35 34.5 +200 +0.57% 18,200 5,277,578 316.02 12.57 2,200 0
DLG 2.7 2.63 2.7 2.7 2.62 -70 -2.59% 2,041,500 787,185 47.14 3.78 10,800 200,800
GDT 19.75 19.9 19.75 19.9 19.75 +150 +0.76% 15,300 490,539 29.37 9.18 0 0
GTA 9.38 9.38 9.39 9.39 9.38 0 0.00% 200 92,205 5.52 10.78 0 0
NHT 10.2 10.75 10.65 10.75 10.65 +550 +5.39% 2,300 258,040 15.45 11.44 0 0
PTB 53 51.6 53 53.7 51.6 -1,400 -2.64% 157,500 4,144,826 248.19 9.37 36,100 6,200
SAV 13.45 13.25 13 13.4 12.7 -200 -1.49% 9,300 328,523 19.67 5.69 0 0
TTF 2.82 2.78 2.81 2.81 2.77 -40 -1.42% 574,100 1,143,130 68.45 185.33 2,000 25,000
TMT 12.15 12.4 12.15 12.4 12 +250 +2.06% 3,400 457,287 27.38 - 0 0
CNG 26.5 25.75 27.15 27.15 25.75 -750 -2.83% 34,500 903,807 54.12 11.69 0 100
GAS 119.7 112.1 118.6 118.6 112 -7,600 -6.35% 4,731,500 270,491,668 16,197.11 25.75 583,370 489,910
PGC 15.7 15.25 15.85 15.85 15.1 -450 -2.87% 281,000 920,174 55.10 10.76 1,000 5,400
PGD 25.5 25 25.9 26.5 24.7 -500 -1.96% 17,400 2,474,933 148.20 10.57 0 300
PMG 8.9 8.28 8.9 8.9 8.28 -620 -6.97% 11,800 383,664 22.97 15.48 0 0
TDG 2.94 2.86 2.92 2.92 2.84 -80 -2.72% 93,600 69,244 4.15 10.11 0 0
GEG 15.15 15.35 15.2 15.65 15.05 +200 +1.32% 1,784,000 6,485,503 388.35 88.22 301,600 47,200
KHP 11.4 11.25 11.35 11.35 11.2 -150 -1.32% 6,000 679,238 40.67 11.76 0 0
TBC 36.1 35.25 35.25 35.25 35.25 -850 -2.35% 100 2,238,375 134.03 12.57 0 0
BTP 8.46 8.4 8.45 8.45 8.36 -60 -0.71% 49,600 508,079 30.42 11.86 0 0
CHP 28.8 28.9 28.8 28.9 28.6 +100 +0.35% 71,000 4,556,318 272.83 13.53 0 0
DRL 46 46 46 46.3 46 0 0.00% 1,100 437,000 26.17 10.48 0 0
GHC 28.6 28.6 28.6 28.7 28.6 0 0.00% 11,300 1,363,148 81.63 8.05 4,400 0
HNA 22.8 22.8 22.8 22.8 22.8 0 0.00% 1,400 5,363,294 321.16 19.88 0 0
NT2 28.2 27.65 28.2 28.2 27.2 -550 -1.95% 910,500 7,959,772 476.63 100.18 177,000 189,200
PGV 26.8 26.1 26.7 27 26.1 -700 -2.61% 39,900 29,322,516 1,755.84 - 0 0
POW 15.15 14.55 15.05 15.35 14.5 -600 -3.96% 32,295,600 44,637,155 2,672.88 30.63 1,948,400 3,787,430
PPC 10.25 10.2 10.25 10.4 10.2 -50 -0.49% 432,000 3,270,253 195.82 7.66 14,600 18,800
S4A 33.5 33.2 34 34 33.2 -300 -0.90% 8,200 1,401,040 83.89 15.90 0 0
SBA 28.5 28.5 28.5 28.5 28 0 0.00% 3,100 1,723,915 103.23 15.18 0 0
SHP 34.8 34.7 34.85 34.85 34.7 -100 -0.29% 400 3,511,860 210.29 12.29 0 0
SJD 14 14 14 14.05 13.95 0 0.00% 51,400 965,981 57.84 6.78 9,100 0
TMP 58 58 58 58 58 0 0.00% 100 4,060,000 243.11 11.59 0 0
TTA 11.25 11 11.1 11.1 10.95 -250 -2.22% 144,800 1,964,150 117.61 9.50 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
VPD 25.2 25.2 25.2 25.55 25.1 0 0.00% 1,800 2,686,059 160.84 12.66 0 0
VSH 43.45 43.5 43 43.55 43 +50 +0.12% 44,800 10,276,494 615.36 22.92 0 13,600
AAM 6.25 6.56 6.35 6.56 6.35 +310 +4.96% 9,900 68,560 4.11 - 0 0
ABT 65.8 65.6 65.8 65.8 65.5 -200 -0.30% 500 772,588 46.26 8.61 0 200
ACL 13.55 13.6 13.8 13.8 13.2 +50 +0.37% 5,400 682,163 40.85 63.26 0 0
ANV 25.55 24.65 25.5 25.55 24.55 -900 -3.52% 1,811,700 6,563,204 393.01 137.71 33,300 22,200
CMX 6.47 6.5 6.52 6.57 6.47 +30 +0.46% 57,200 662,343 39.66 11.84 0 0
DAT 8.72 8.72 8.72 8.89 8.72 0 0.00% 1,000 603,671 36.15 9.71 0 0
FMC 40.6 40.7 40.2 41.7 40.1 +100 +0.25% 144,000 2,661,328 159.36 8.71 17,600 4,400
IDI 7.08 7.06 7.11 7.11 6.9 -20 -0.28% 779,700 1,928,599 115.48 28.47 0 35,100
VHC 60.7 59.2 59.8 60.7 57.8 -1,500 -2.47% 1,534,700 13,287,627 795.67 10.82 550,200 236,600
DPR 43.4 42.85 43.2 44 42.75 -550 -1.27% 983,600 3,723,062 222.94 14.28 147,600 155,900
HRC 63.3 67.7 67.7 67.7 67.7 +4,400 +6.95% 5,600 2,044,988 122.45 58.21 0 0
PHR 62 61.2 61.7 63.3 61.2 -800 -1.29% 415,700 8,292,551 496.56 19.65 64,100 62,700
TNC 28.9 27.1 27.15 27.15 27.1 -1,800 -6.23% 300 521,675 31.24 17.54 0 0
TRC 76 75.9 75.4 77 75.4 -100 -0.13% 38,200 2,210,588 132.37 9.99 2,200 5,900
BAF 37.1 37.1 36.9 37.2 36.7 0 0.00% 1,919,300 11,279,203 675.40 23.84 241,900 176,800
HAG 15.85 15.55 15.8 15.8 15.35 -300 -1.89% 5,074,500 19,708,059 1,180.12 - 95,500 107,800
HPA 41 41.25 41 41.25 40.35 +250 +0.61% 89,800 10,518,750 629.87 - 0 0
HSL 6.66 6.67 6.67 6.67 6.48 +10 +0.15% 98,500 257,244 15.40 38.11 0 0
NSC 71.9 75.1 75.1 75.1 75.1 +3,200 +4.45% 100 1,319,846 79.03 6.41 0 0
SSC 30.1 30 30 30 30 -100 -0.33% 200 398,154 23.84 9.91 0 0
AGG 13.6 13.45 13.6 13.7 13.45 -150 -1.10% 309,100 2,186,003 130.90 7.35 6,400 21,500
ASM 6.02 5.9 6 6 5.8 -120 -1.99% 361,900 2,402,446 143.86 11.41 5,400 0
BCM 59 58.6 58.5 59.5 58.5 -400 -0.68% 634,000 60,651,000 3,631.80 29.15 40,000 36,480
CCI 26.2 27.8 28 28 27.8 +1,600 +6.11% 800 487,643 29.20 16.85 0 0
CCL 5.44 5.33 5.44 5.44 5.1 -110 -2.02% 169,000 317,569 19.02 8.33 7,300 4,300
CKG 9.35 9.34 9.35 9.35 9.31 -10 -0.11% 25,300 1,067,664 63.93 7.25 0 0
CRE 7 7 7.1 7.1 6.96 0 0.00% 102,800 3,245,749 194.36 78.65 500 31,200
D2D 36.9 36.85 36.8 36.95 36.65 -50 -0.14% 55,200 1,115,071 66.77 15.19 0 0
DIG 13.75 13.55 13.95 14 13.5 -200 -1.45% 7,937,500 8,759,143 524.50 72.07 284,740 968,600
DRH 2.85 2.68 2.86 2.89 2.67 -170 -5.96% 1,095,900 331,537 19.85 - 0 251,100
DTA 3.7 3.67 3.7 3.7 3.6 -30 -0.81% 9,000 66,280 3.97 44.22 0 0
DXG 14.1 14.1 14.35 14.5 13.65 0 0.00% 24,464,400 14,366,267 860.26 40.06 727,620 3,177,440
DXS 6.51 6.42 6.56 6.66 6.42 -90 -1.38% 1,256,400 3,717,842 222.63 27.20 114,300 240,600
FDC 17.3 17.5 17.5 17.5 17.5 +200 +1.16% 100 676,025 40.48 133.59 0 0
FIR 5.29 5.2 5.19 5.2 5.08 -90 -1.70% 139,000 367,482 22.00 185.71 0 0
HAR 3.39 3.37 3.37 3.4 3.33 -20 -0.59% 153,100 322,455 19.31 32.72 0 1,700
HDC 18.55 18.6 18.5 18.95 18.45 +50 +0.27% 2,283,900 3,715,435 222.48 42.86 151,900 39,500
HDG 28.3 27.85 27.8 28.05 27.35 -450 -1.59% 2,215,400 10,303,471 616.97 25.72 152,000 267,200
HPX 5.31 5.2 5.35 5.35 5.1 -110 -2.07% 670,000 1,581,677 94.71 27.96 9,700 234,400
HQC 2.62 2.59 2.62 2.62 2.58 -30 -1.15% 2,619,100 1,493,392 89.42 44.66 0 78,900
HTN 6.9 6.88 6.9 6.98 6.77 -20 -0.29% 191,700 613,121 36.71 24.93 0 0
IJC 10.2 10.2 10.2 10.3 10.1 0 0.00% 2,731,600 6,421,723 384.53 10.96 55,800 15,900
ITC 11.35 11.35 11.4 11.45 11.3 0 0.00% 502,800 1,088,863 65.20 33.88 0 0
KBC 33.1 32.1 32 33.1 32 -1,000 -3.02% 2,804,100 30,230,328 1,810.20 64.46 148,700 249,200
KDH 26.75 25.7 26.8 27 25.65 -1,050 -3.93% 4,142,300 28,840,923 1,727.00 32.13 104,600 2,206,500
KHG 5.97 5.88 5.95 5.95 5.8 -90 -1.51% 9,403,800 2,642,679 158.24 48.20 371,100 358,500
KOS 36.4 36.2 36.4 36.4 36.2 -200 -0.55% 322,600 7,836,624 469.26 365.66 0 4,700
LDG 3.55 3.47 3.57 3.68 3.45 -80 -2.25% 847,900 886,987 53.11 - 200 0
LGL 5.75 5.88 5.73 5.88 5.53 +130 +2.26% 17,300 302,803 18.13 - 0 0
LHG 29.2 28.8 28.95 29 28.7 -400 -1.37% 103,600 1,440,346 86.25 8.99 0 800
NBB 17.35 17.3 16.65 17.35 16.65 -50 -0.29% 75,200 1,732,764 103.76 2,471.43 0 0
NLG 25.6 26 25.9 26.55 25.6 +400 +1.56% 4,071,600 12,612,532 755.24 20.23 1,473,800 2,146,190
NTC 151 149 151 151 149 -2,000 -1.32% 6,900 3,575,997 214.13 12.22 0 0
NTL 16.65 16.25 16.8 16.8 16.2 -400 -2.40% 507,300 1,982,173 118.69 3.44 20,000 70,900
NVL 11.15 11.25 11.4 11.45 11.1 +100 +0.9% 5,562,800 25,110,209 1,503.61 - 323,900 2,636,100
OGC 3.24 3.2 3.2 3.27 3.15 -40 -1.23% 287,900 960,000 57.49 8.04 1,000 10,700
PDR 15.65 15.6 15.65 15.65 15.3 -50 -0.32% 7,560,500 15,285,026 915.27 84.78 524,020 647,600
PTL 2.79 2.8 2.76 2.85 2.75 +10 +0.36% 3,400 280,000 16.77 - 0 0
QCG 13.6 13.75 13.6 13.75 13.4 +150 +1.1% 484,100 3,783,026 226.53 45.53 1,900 31,000
SCR 6.06 6.01 6.05 6.05 5.93 -50 -0.83% 2,905,100 2,587,876 154.96 858.57 229,000 84,400
SGR 16.45 16.45 16.2 16.5 16.1 0 0.00% 48,700 1,149,444 68.83 16.67 0 0
SIP 58 58.3 58.7 59.7 58 +300 +0.52% 2,773,100 14,115,185 845.22 11.35 38,700 60,870
SJS 51.7 50.9 50.6 51 50 -800 -1.55% 65,700 15,141,469 906.67 21.60 100 100
SZC 31.5 30.4 31.25 31.55 30.4 -1,100 -3.49% 1,165,200 5,471,570 327.64 18.81 101,300 19,800
SZL 48.45 47.85 48.45 48.45 47 -600 -1.24% 11,500 1,308,436 78.35 15.64 0 0
TAL 42.5 42.1 42.9 42.9 42.1 -400 -0.94% 145,300 13,128,885 786.16 19.61 0 46,800
TDC 11.3 11.3 11.25 11.35 10.7 0 0.00% 242,600 1,130,000 67.66 2.73 5,400 2,600
TDH 3.75 3.72 3.75 3.8 3.72 -30 -0.80% 55,500 419,068 25.09 - 0 10,200
TEG 6.05 6.04 6 6.1 6 -10 -0.17% 7,300 729,672 43.69 143.81 0 0
TIP 18.7 18.65 18.65 18.8 18.65 -50 -0.27% 35,000 1,212,397 72.60 6.64 0 1,900
TIX 45.95 0 0 0.00% - 1,378,500 82.54 - 0 0
TN1 16.5 16.9 16.6 16.9 16.6 +400 +2.42% 2,300 1,015,614 60.82 18.13 0 0
UIC 60.5 60.5 60 60.5 60 0 0.00% 3,000 502,634 30.10 8.60 0 900
VHM 95 95 95 96.5 93 0 0.00% 6,979,200 390,204,140 23,365.52 12.93 1,665,520 2,959,300
VIC 164.8 156.5 163.5 165 156 -8,300 -5.04% 2,975,400 602,996,928 36,107.60 51.40 608,720 1,683,380
VPH 3.97 3.98 3.95 3.98 3.91 +10 +0.25% 31,100 379,524 22.73 2.93 0 0
VPI 57.8 57.2 57.6 59.1 57.1 -600 -1.04% 2,311,900 18,306,836 1,096.22 51.44 370,200 66,600
VRC 12.9 13.5 12.8 13.5 12.8 +600 +4.65% 300 675,000 40.42 675.00 0 200
VRE 27 26.25 27 27 26.25 -750 -2.78% 3,666,200 59,648,358 3,571.76 14.56 441,130 1,019,300
合計 7,383,648,536 442,134.64 81,295,460 120,210,470
▼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