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

2026/07/31 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 1,735.78
-8.88/-0.51%
売買高（相対取引を含む） 762,488,640 株
（前日比 -11.07%）
値上がり銘柄数 136
値下がり銘柄数 206
変わらず銘柄数 85
総銘柄数 427
売買代金（相対取引を含む） 19,021,627 百万VND
（前日比 -6.13%）
前日終値 1744.66 (07/30) 
始値 1764.45
高値  1764.45
安値 1730.08 
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) 61,907,110 93,410,110 -31,503,000
VNX Allshare 2,771.77 -21.99 -0.79% VNSML 1,232.51 -7.11 -0.57% VN50Growth 994.19 -7.01 -0.7%
VN30 1,872.07 -14.20 -0.75% VNALL 1,762.69 -13.88 -0.78% VN Diamond 2,149.69 -6.78 -0.31%
VNMID 1,873.40 -9.19 -0.49% VNFIN Lead 2,634.90 -22.65 -0.85% VNMITECH 768.48 +1.10 +0.14%
VN100 1,786.90 -14.05 -0.78% VNFIN Select 2,814.00 -23.52 -0.83% VNDIVIDEND 865.44 -6.20 -0.71%
VNSHINE 790.12 -5.35 -0.67%
産業トレンド
+0.22 -0.44 -0.23 -0.31 -0.46 +0.07
-1.25 -0.33 -0.30 +0.06 +0.24 - -
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（2026/07/31 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 26.7 0 0 0.00% - 18,353,577 1,119.12 - 0 0
GSP 10.7 10.6 10.7 10.8 10.6 -100 -0.93% 17,100 715,681 43.64 8.14 0 0
HTV 14.3 0 0 0.00% - 187,387 11.43 - 0 0
MHC 8.31 8.79 8.89 8.89 8.35 +480 +5.78% 12,100 382,156 23.30 2.33 0 0
PDV 8.4 8.41 8.41 8.41 8.31 +10 +0.12% 20,900 667,039 40.67 6.70 0 0
PJT 8.2 8.77 8.24 8.77 8.24 +570 +6.95% 4,100 218,222 13.31 11.72 0 0
PVP 17.3 17 17.45 17.5 16.95 -300 -1.73% 471,300 1,762,942 107.50 9.60 92,100 2,900
PVT 18.15 18.3 18.7 18.9 18.15 +150 +0.83% 5,173,200 9,459,617 576.81 8.82 1,531,600 347,700
SKG 7.79 7.59 7.79 7.79 7.59 -200 -2.57% 23,100 504,718 30.78 10.53 0 0
VIP 10.1 10 10.1 10.1 10 -100 -0.99% 56,000 684,709 41.75 10.41 0 0
VOS 11.1 10.85 11.4 11.4 10.75 -250 -2.25% 502,800 1,519,000 92.62 4.98 65,100 25,300
VTO 10.55 10.45 10.6 10.6 10.45 -100 -0.95% 13,100 834,607 50.89 9.13 0 0
ASG 16.8 16 16.8 16.8 16 -800 -4.76% 3,000 1,452,555 88.57 18.24 0 0
HVN 21.8 21.5 21.9 22.35 21.5 -300 -1.38% 922,200 66,897,212 4,079.10 7.29 26,000 398,300
VJC 124.2 125 124.4 126.5 123.6 +800 +0.64% 1,446,000 96,136,620 5,861.99 33.53 129,410 68,100
CLL 28.15 27.5 28.1 28.1 27.1 -650 -2.31% 17,200 935,000 57.01 9.95 0 500
DVP 75.8 75.5 75.8 75.9 75.3 -300 -0.40% 11,500 3,020,000 184.15 8.93 0 1,800
GMD 76.4 77 77 77 74.5 +600 +0.79% 2,208,100 32,840,123 2,002.45 20.06 219,400 715,500
HAH 45.2 45.25 45.6 45.6 44.75 +50 +0.11% 364,300 8,522,403 519.66 6.63 7,100 79,400
ILB 19.8 19.8 19.8 19.8 19.75 0 0.00% 14,900 756,350 46.12 7.50 0 0
NCT 83.6 83.4 83.4 83.5 82.9 -200 -0.24% 19,500 2,182,222 133.06 6.17 1,600 7,500
PDN 95.5 98.2 95.1 101.8 95 +2,700 +2.83% 2,200 5,456,564 332.72 13.36 0 0
QNP 31.75 31.75 31.75 31.75 31.75 0 0.00% 100 1,283,016 78.23 8.99 0 0
SCS 43.4 43.4 43.65 43.75 43.4 0 0.00% 136,800 4,430,141 270.13 6.10 3,700 47,100
SFI 27.5 27 27.5 27.5 27 -500 -1.82% 5,100 656,425 40.03 6.97 0 5,000
SGN 55.6 55.6 55.6 55.7 55.6 0 0.00% 10,200 1,862,522 113.57 10.53 1,000 0
STG 36.95 38.85 38.85 38.85 38.85 +1,900 +5.14% 100 3,817,143 232.75 13.00 0 0
TCL 29.45 29.45 29.45 29.45 29.25 0 0.00% 8,300 888,166 54.16 6.75 1,300 0
TMS 35.1 36.75 36.75 36.75 36.75 +1,650 +4.7% 100 6,347,554 387.05 17.72 0 0
VNL 19 19.1 18.8 19.25 18.8 +100 +0.53% 8,800 270,083 16.47 5.05 0 0
VSC 13.65 13.8 14.05 14.3 13.65 +150 +1.1% 13,535,400 5,166,311 315.02 15.03 755,100 1,560,100
VTP 47 48 47.05 48.65 46.5 +1,000 +2.13% 673,200 9,690,488 590.88 16.77 39,500 90,900
TCO 10.8 10.7 10.6 10.95 10.6 -100 -0.93% 426,100 335,131 20.43 8.98 11,600 25,100
VNS 7.7 7.5 7.6 7.6 7.48 -200 -2.60% 6,800 508,944 31.03 13.27 0 0
ACB 22.35 21.9 22.6 22.6 21.8 -450 -2.01% 15,165,000 127,116,841 7,751.03 7.25 418,600 3,073,260
BID 37.25 38 37.35 39.4 37.1 +750 +2.01% 9,566,200 276,642,478 16,868.44 10.07 775,300 1,115,100
BVB 12.4 12.3 12.45 12.7 12.3 -100 -0.81% 1,096,700 - - 17.60 0 0
CTG 30.45 30.8 30.8 32 30.55 +350 +1.15% 15,291,900 239,221,895 14,586.70 6.91 2,685,550 1,854,200
EIB 17.9 17.8 17.9 18.2 17.6 -100 -0.56% 6,237,200 33,156,427 2,021.73 29.18 17,500 868,200
EVF 12.4 12.2 12.4 12.45 12.2 -200 -1.61% 1,391,200 9,278,903 565.79 10.86 31,300 54,700
HDB 25.7 25.2 25.7 25.8 25.2 -500 -1.95% 8,862,700 126,132,963 7,691.03 7.03 883,960 1,727,700
KLB 11.25 11.3 11.35 11.5 11.3 +50 +0.44% 272,900 6,535,587 398.51 3.52 0 57,500
LPB 52.6 51.8 52.1 53.5 51.8 -800 -1.52% 3,615,100 154,741,213 9,435.44 13.55 1,415,000 855,300
MBB 22.5 22.5 22.85 23.15 22.5 0 0.00% 12,050,200 181,237,498 11,051.07 6.77 1,624,490 1,668,460
MSB 15.75 15.95 15.65 16.1 15.65 +200 +1.27% 8,586,100 49,764,000 3,034.39 8.84 2,683,400 389,300
NAB 12.3 12.15 12.3 12.5 12.05 -150 -1.22% 2,117,500 26,229,691 1,599.37 4.98 51,700 317,300
OCB 10.35 10.15 10.4 10.45 10.15 -200 -1.93% 1,872,400 31,084,478 1,895.39 6.79 7,900 340,300
SHB 11.75 11.5 11.75 11.8 11.5 -250 -2.13% 36,640,700 61,452,594 3,747.11 4.42 2,751,900 5,171,300
SSB 15.55 15.55 15.65 15.65 15.35 0 0.00% 2,149,600 53,317,840 3,251.09 8.27 154,100 130,400
STB 71.6 71.3 71.5 72.3 71.1 -300 -0.42% 2,789,200 134,415,881 8,196.09 22.63 533,000 707,200
TCB 29.3 28.95 29.55 29.55 28.95 -350 -1.19% 11,594,700 205,146,660 12,508.94 8.10 923,760 3,378,700
TPB 14.4 14.1 14.5 14.7 14.1 -300 -2.08% 10,522,700 39,114,061 2,385.00 5.28 801,000 1,304,500
VAB 10.25 10.1 10.3 10.3 10 -150 -1.46% 691,400 8,245,243 502.76 4.80 169,300 313,500
VBB 13.2 13.15 13.2 13.2 12.85 -50 -0.38% 18,400 - - 8.28 0 0
VCB 56.5 59.3 57.7 60.4 57.3 +2,800 +4.96% 18,314,600 495,491,533 30,212.90 15.39 5,484,830 921,300
VIB 14.75 14.5 14.8 14.95 14.5 -250 -1.69% 8,266,600 49,358,083 3,009.64 6.78 213,300 877,700
VPB 25 24.8 25.2 25.5 24.8 -200 -0.80% 12,104,700 196,761,305 11,997.64 8.20 248,700 2,985,900
AGR 13.25 12.9 13.3 13.3 12.9 -350 -2.64% 352,400 2,945,222 179.59 22.95 200 52,900
APG 4.66 4.57 4.67 4.75 4.56 -90 -1.93% 263,300 1,021,952 62.31 190.42 1,000 23,500
BSI 28 27.6 28.35 28.35 27.6 -400 -1.43% 333,900 7,449,283 454.22 13.72 0 53,400
CTS 21.6 21.85 21.6 22.4 21.35 +250 +1.16% 2,331,800 4,647,352 283.38 8.05 222,300 489,900
DSC 10.8 10.8 10.8 10.8 10.65 0 0.00% 7,800 3,007,494 183.38 8.52 0 0
DSE 22.1 22.2 22.2 22.3 22.05 +100 +0.45% 432,900 7,605,720 463.76 29.68 15,000 27,500
FTS 21.85 21.4 21.05 21.8 21.05 -450 -2.06% 1,072,000 8,156,519 497.35 18.43 116,450 188,200
HCM 25.7 25 25.7 25.75 25 -700 -2.72% 3,965,800 26,998,917 1,646.28 17.03 12,950 149,700
ORS 14.2 13.85 14.25 14.25 13.75 -350 -2.46% 3,214,600 8,641,443 526.92 39.35 69,700 233,100
SSI 24 23.55 24.1 24.1 23.5 -450 -1.88% 17,843,900 58,900,852 3,591.52 11.47 1,048,060 1,738,500
TCI 9.7 10.1 9.7 10.1 9.6 +400 +4.12% 50,800 1,167,772 71.21 100.00 1,100 1,000
TCX 40.6 41 40.95 41 40.2 +400 +0.99% 2,276,700 113,752,586 6,936.13 15.11 351,900 568,100
TVB 7 7 7.16 7.16 6.75 0 0.00% 1,000 763,851 46.58 36.65 300 0
TVS 13.75 13.4 13.9 13.9 13.3 -350 -2.55% 80,700 3,063,775 186.82 8.93 0 0
VCI 21.5 21.3 21.8 21.8 21.15 -200 -0.93% 9,945,000 24,542,540 1,496.50 11.49 1,506,000 533,200
VCK 31.15 31 31.15 31.15 30.7 -150 -0.48% 2,162,300 75,482,511 4,602.59 11.31 820,300 195,100
VDS 12.2 11.8 12.25 12.25 11.8 -400 -3.28% 772,300 3,209,600 195.71 11.20 0 75,200
VIX 13.05 13 13.2 13.4 12.95 -50 -0.38% 52,038,700 2,448,425 149.29 3.68 1,233,300 5,573,200
VND 17.05 16.6 17.1 17.1 16.55 -450 -2.64% 10,605,700 25,270,178 1,540.86 12.50 213,850 1,925,900
VPX 25.4 25.4 25.5 25.55 24.95 0 0.00% 1,186,100 47,625,000 2,903.96 11.03 350,300 141,300
FIT 3.04 3 3.03 3.08 3 -40 -1.32% 161,100 1,019,799 62.18 25.42 0 0
E1VFVN30 34 33.7 34.2 34.2 33.6 -300 -0.88% 333,900 - - - 69,520 143,650
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 7.38 6.91 6.91 6.91 6.91 -470 -6.37% 100 - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.92 11.92 11.93 11.99 11.92 0 0.00% 1,800 - - - 0 100
FUEFCV50 14 14.5 14.5 14.5 14.5 +500 +3.57% 1,300 - - - 0 0
FUEIP100 12.13 12.92 12.18 12.92 12.18 +790 +6.51% 200 - - - 0 0
FUEKIV30 12.98 13.57 12.98 13.57 12.74 +590 +4.55% 2,200 - - - 500 400
FUEKIVFS 16.81 16.88 16.88 16.88 16.88 +70 +0.42% 30,000 - - - 30,000 20,000
FUEKIVND 11.7 11.76 11.81 11.81 11.76 +60 +0.51% 12,000 - - - 12,000 12,000
FUEMAV30 23.2 23.19 23.19 23.22 22.97 -10 -0.04% 1,300 - - - 2,710 4,100
FUEMAVND 13.53 13.57 13.59 13.59 13.34 +40 +0.3% 1,400 - - - 100 1,000
FUEMITEC 10.8 0 0 0.00% - - - - 0 0
FUESSV30 24.28 24.16 24.28 24.28 23.52 -120 -0.49% 7,600 - - - 1,100 7,300
FUESSV50 29.38 29.99 29.38 30.39 29.38 +610 +2.08% 1,400 - - - 0 0
FUESSVFL 27.68 27.36 27.7 27.75 27.15 -320 -1.16% 17,000 - - - 300 1,800
FUETCC50 13.97 13.99 14.01 14.31 13.98 +20 +0.14% 9,900 - - - 0 0
FUETPVND 10.15 0 0 0.00% - - - - 0 0
FUEVFVND 32.48 32.44 32.48 32.5 31.93 -40 -0.12% 358,600 - - - 111,200 106,500
FUEVN100 25.3 25.6 25.33 25.8 25.18 +300 +1.19% 18,600 - - - 100 0
FUEVN50G 12 12.15 12.49 12.49 12.15 +150 +1.25% 300 - - - 0 0
BIC 21.35 21.25 21.25 21.45 21.25 -100 -0.47% 3,300 4,293,925 261.82 7.80 500 1,000
BMI 13.4 13.45 13.45 13.55 13.35 +50 +0.37% 26,800 2,024,866 123.47 9.16 2,200 0
BVH 61.1 60.1 61.1 63.3 60.1 -1,000 -1.64% 720,500 44,613,598 2,720.34 15.73 302,300 157,800
MIG 16.8 16.7 17 17 16.7 -100 -0.60% 57,900 3,532,108 215.37 10.75 1,300 0
PGI 20.9 21 20.7 21 20.7 +100 +0.48% 5,400 2,328,833 142.00 9.49 0 0
BCE 5.48 5.47 5.48 5.51 5.42 -10 -0.18% 165,800 229,739 14.01 2.14 0 0
C47 9.3 9.39 9.2 9.47 9 +90 +0.97% 60,200 341,254 20.81 6.53 0 0
CII 13.4 13.1 13.55 13.55 13.05 -300 -2.24% 5,923,000 8,803,007 536.77 66.84 191,200 1,333,400
CTI 19.4 19 19.4 19.4 18.95 -400 -2.06% 200,900 1,197,000 72.99 8.42 7,700 15,500
CTR 71 71.9 71.2 72.9 70.2 +900 +1.27% 246,600 9,211,075 561.65 13.71 69,200 10,600
DPG 28.1 27.7 28 28.1 27.1 -400 -1.42% 323,100 3,284,863 200.30 8.64 0 90,500
HAS 9.84 9.17 9.17 9.17 9.17 -670 -6.81% 100 71,526 4.36 - 0 0
HTI 18.4 18.2 18.75 18.75 18 -200 -1.09% 35,300 454,075 27.69 2.73 0 24,000
HUB 12.15 12.15 12.05 12.15 12 0 0.00% 3,500 367,451 22.41 5.55 0 0
LCG 7.05 7.03 7.15 7.15 6.99 -20 -0.28% 537,100 1,452,413 88.56 10.29 0 169,100
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
MDG 38.3 37.1 37 37.1 37 -1,200 -3.13% 4,600 383,049 23.36 8.89 0 0
NHA 8.19 8 8.19 8.19 8 -190 -2.32% 53,900 570,135 34.76 4.73 3,500 300
PC1 21.65 21.4 21.75 21.9 21.15 -250 -1.15% 1,525,000 8,801,506 536.68 9.57 21,800 270,300
PTC 5.83 5.7 6 6 5.7 -130 -2.23% 1,200 183,492 11.19 3.75 0 0
VCG 15.65 15.5 15.8 15.8 15.5 -150 -0.96% 2,114,400 10,821,732 659.86 2.73 107,200 70,600
CCC 7.5 0 0 0.00% - 307,912 18.78 - 0 0
CDC 18.9 18.5 18.8 18.85 18.5 -400 -2.12% 149,800 1,952,588 119.06 52.26 100 1,600
CIG 7.1 7.4 7.12 7.59 6.61 +300 +4.23% 77,000 377,696 23.03 3.32 0 0
CTD 59.1 61 59.6 61 58.9 +1,900 +3.21% 718,500 6,821,216 415.93 13.38 70,100 113,300
DC4 6.59 6.56 6.6 6.66 6.47 -30 -0.46% 190,300 708,865 43.22 3.23 0 3,640
HU1 5.25 0 0 0.00% - 131,250 8.00 - 0 0
PHC 4.09 4.01 4.1 4.1 3.95 -80 -1.96% 88,100 203,235 12.39 9.18 0 0
SC5 16 0 0 0.00% - 239,736 14.62 - 0 0
THG 29.6 29.65 29.65 29.8 29.3 +50 +0.17% 9,900 1,042,585 63.57 6.26 0 400
TSA 15.3 15.5 15.3 15.6 15.3 +200 +1.31% 101,000 626,587 38.21 22.02 14,900 0
FCN 10.75 10.65 10.7 10.7 10.45 -100 -0.93% 222,000 1,676,725 102.24 52.99 0 34,600
HHV 10.05 9.96 10.15 10.15 9.96 -90 -0.90% 1,864,900 5,449,776 332.30 8.02 39,500 55,700
HVH 11.4 11.8 11.5 12 11.5 +400 +3.51% 496,600 8,240,855 502.49 12.25 5,800 1,800
REE 45.3 46.5 45.7 46.5 45.3 +1,200 +2.65% 1,294,700 28,964,805 1,766.15 9.96 100,800 55,620
SRF 7.58 7.52 7.07 7.57 7.05 -60 -0.79% 16,000 254,077 15.49 12.72 0 0
BMC 11.25 11.45 11.2 11.6 11.2 +200 +1.78% 14,900 141,896 8.65 18.00 0 0
DHA 47.4 48.35 47.4 48.5 47.3 +950 +2% 27,300 711,764 43.40 6.49 0 0
DHM 6.7 6.65 6.68 6.68 6.29 -50 -0.75% 6,500 229,662 14.00 39.82 0 0
FCM 3.17 3.18 3.17 3.2 3.11 +10 +0.32% 20,500 147,001 8.96 8.71 0 1,000
KSB 13.4 13.1 13.5 13.5 13.1 -300 -2.24% 539,300 1,499,213 91.42 11.15 4,700 4,900
NNC 40.55 40.45 40.6 41.05 39.4 -100 -0.25% 36,200 886,664 54.06 6.59 0 0
PVD 18.9 18.15 18.8 18.8 18 -750 -3.97% 5,655,400 16,838,521 1,026.74 11.78 0 1,515,910
TNT 9.85 9.17 9.8 9.8 9.17 -680 -6.90% 42,000 467,670 28.52 34.22 100 0
DAH 2.49 2.41 2.49 2.52 2.39 -80 -3.21% 92,100 202,922 12.37 - 0 0
DSN 37 37 37.05 37.05 37 0 0.00% 1,600 447,071 27.26 6.49 0 0
NVT 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 678,750 41.39 38.66 0 0
TCT 17.75 17.9 17.85 17.9 17.85 +150 +0.85% 3,100 228,905 13.96 8.98 0 0
VNG 6.75 7.02 6.75 7.02 6.75 +270 +4% 7,000 682,882 41.64 104.78 0 0
SVT 10.8 10.2 10.15 10.2 10.1 -600 -5.56% 2,100 176,572 10.77 6.58 0 0
TNH 8.15 8.1 8.12 8.15 8.06 -50 -0.61% 10,000 1,342,388 81.85 - 300 0
HID 3.27 3.49 3.37 3.49 3.35 +220 +6.73% 210,200 267,880 16.33 49.15 0 300
TV2 25.55 25.7 25.6 26.5 25.5 +150 +0.59% 197,300 1,735,422 105.82 18.34 33,100 7,300
ADG 8.6 0 0 0.00% - 183,872 11.21 - 0 0
BWE 43 43.35 43.8 43.9 43.1 +350 +0.81% 35,600 9,533,907 581.34 11.59 900 6,100
CLW 38 0 0 0.00% - 494,000 30.12 - 0 0
TDW 46.2 47.9 47.9 47.9 47.9 +1,700 +3.68% 600 407,150 24.83 6.74 600 0
VSI 19.2 17.95 17.95 18.2 17.95 -1,250 -6.51% 600 236,940 14.45 7.29 0 0
ABR 11 11 11 11 11 0 0.00% 100 220,000 13.41 14.77 0 0
TDM 59.1 59.2 59.1 59.2 59.1 +100 +0.17% 1,600 6,577,120 401.04 33.87 0 0
VPL 79.5 79.6 80.5 80.5 77.4 +100 +0.13% 480,900 149,445,050 9,112.50 128.80 112,200 47,900
AAN 15.25 15.25 15.3 15.3 15.15 0 0.00% 80,500 1,397,662 85.22 12.30 0 0
ABS 3.1 3.01 2.99 3.16 2.99 -90 -2.90% 572,700 240,800 14.68 - 0 0
AFX 10.1 10.3 10.1 10.5 10 +200 +1.98% 470,100 360,500 21.98 7.62 0 0
BKG 2.08 2.09 2.04 2.18 2.04 +10 +0.48% 182,100 149,663 9.13 14.82 0 0
CMV 7.95 7.41 7.41 7.41 7.41 -540 -6.79% 100 134,535 8.20 6.86 0 0
CRC 5.83 5.8 5.76 5.83 5.74 -30 -0.51% 622,100 618,860 37.74 6.52 0 3,100
DGW 36.5 36.6 36.95 37.05 36.3 +100 +0.27% 1,276,400 8,094,493 493.57 14.69 418,300 748,900
DXV 3.58 0 0 0.00% - 35,442 2.16 - 0 0
EVG 4.29 4.13 4.48 4.48 4.08 -160 -3.73% 1,049,000 933,428 56.92 11.28 5,500 42,800
JVC 2.98 2.97 2.99 2.99 2.94 -10 -0.34% 78,200 334,126 20.37 6.69 600 800
NO1 4.99 4.8 4.99 4.99 4.8 -190 -3.81% 10,900 115,200 7.02 15.09 0 0
PET 38 38 38.25 38.25 37.4 0 0.00% 267,500 5,880,263 358.55 16.49 0 0
PIT 8.08 8.08 8.08 8.08 8.08 0 0.00% 100 114,819 7.00 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
SVD 4.12 4.4 4.1 4.4 3.89 +280 +6.8% 10,100 121,466 7.41 95.65 0 0
TNI 6.9 6.75 6.91 7.15 6.42 -150 -2.17% 1,872,000 354,375 21.61 8.10 5,000 0
TSC 2 1.98 1.97 1.99 1.96 -20 -1.00% 111,800 389,781 23.77 - 0 0
VPG 1.81 1.87 1.87 1.92 1.83 +60 +3.31% 130,000 165,337 10.08 - 0 0
CTF 17.65 18 17.8 18.05 17.5 +350 +1.98% 328,900 1,721,769 104.99 189.47 9,700 15,700
HAX 8.46 8.57 8.5 8.6 8.5 +110 +1.3% 136,300 920,758 56.14 295.52 1,500 1,000
HHS 9.8 9.52 9.81 9.87 9.52 -280 -2.86% 828,200 4,112,506 250.76 1.08 7,600 95,700
HTL 20.5 20.6 21.8 21.8 20.6 +100 +0.49% 2,200 247,200 15.07 9.94 0 0
SVC 17.5 0 0 0.00% - 1,632,186 99.52 - 0 0
TCH 11.55 11.4 11.7 11.75 11.4 -150 -1.30% 4,050,300 10,398,045 634.03 43.68 97,200 948,100
AST 62 64 62 64 62 +2,000 +3.23% 46,700 2,880,000 175.61 11.94 43,900 0
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
FRT 116.3 124.4 124.4 124.4 123.3 +8,100 +6.96% 1,254,600 22,244,593 1,356.38 26.74 620,400 115,900
MWG 69.8 69.9 70.5 70.5 68.5 +100 +0.14% 4,562,900 103,156,019 6,290.00 14.64 487,600 476,170
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
ST8 2.57 2.59 2.59 2.69 2.52 +20 +0.78% 89,400 66,617 4.06 - 0 0
ASP 11.15 11.9 11.2 11.9 11.2 +750 +6.73% 538,200 444,341 27.09 31.82 4,200 2,900
COM 30.6 0 0 0.00% - 432,091 26.35 - 0 0
PLX 33.85 33.3 34.65 34.65 33.3 -550 -1.62% 3,143,900 42,310,721 2,579.92 22.62 632,130 173,300
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
YEG 7.55 7.41 7.48 7.55 7.41 -140 -1.85% 274,300 1,520,728 92.73 17.56 8,600 51,200
CMG 24.1 24.3 24.35 24.7 24.15 +200 +0.83% 335,600 5,659,492 345.09 13.70 31,400 900
ELC 14.9 14.8 14.9 14.9 14.2 -100 -0.67% 263,000 1,629,002 99.33 11.42 1,900 55,200
FPT 67 67.1 67.2 67.9 66.5 +100 +0.15% 6,253,600 115,031,303 7,014.10 12.86 2,605,490 826,800
ICT 16.55 16.6 16.6 16.6 16.6 +50 +0.3% 900 534,271 32.58 16.80 0 0
ITD 13.85 13.95 13.8 13.95 13.6 +100 +0.72% 2,400 365,111 22.26 5.13 0 0
SGT 10.2 10.3 10.35 10.4 9.9 +100 +0.98% 86,000 1,524,433 92.95 4.58 0 0
DBD 49.95 49.5 49.5 49.5 48.4 -450 -0.90% 35,400 4,677,218 285.20 18.51 4,100 200
DBT 13.2 13.2 13.2 13.2 13.2 0 0.00% 4,900 289,968 17.68 21.50 0 0
DCL 38 38.45 38 38.45 37.8 +450 +1.18% 401,700 2,808,428 171.25 144.01 0 0
DHG 92.7 92.6 92.6 92.8 92.4 -100 -0.11% 11,600 12,107,086 738.24 14.68 400 7,200
DMC 56.9 0 0 0.00% - 1,975,993 120.49 - 0 0
IMP 36 35.1 36 36.1 35.1 -900 -2.50% 14,100 5,405,715 329.62 17.76 6,700 3,500
OPC 21.8 21.8 20.3 21.9 20.3 0 0.00% 2,000 1,396,309 85.14 14.17 0 0
SPM 10.2 10.35 9.5 10.35 9.5 +150 +1.47% 1,100 142,520 8.69 - 0 0
TRA 37.95 37.95 37.5 37.95 37.5 0 0.00% 1,300 1,573,048 95.92 7.26 0 0
VDP 40 37.2 37.2 37.5 37.2 -2,800 -7.00% 1,200 821,502 50.09 12.88 0 0
VMD 14 13.9 13.8 13.9 13.8 -100 -0.71% 2,400 214,620 13.09 5.07 0 0
ADP 22.75 23 23 23 23 +250 +1.1% 100 529,917 32.31 6.93 0 0
CSV 21.25 21.2 21.5 21.6 21.2 -50 -0.24% 350,400 2,342,598 142.84 12.46 82,800 12,600
DGC 39.05 39.1 39.55 39.65 39 +50 +0.13% 735,500 14,849,336 905.45 5.28 1,500 1,900
LIX 25 24.95 25 25 24.7 -50 -0.20% 12,800 1,616,760 98.58 9.02 1,000 0
VFG 46 46.3 46.3 47 46.05 +300 +0.65% 6,700 1,931,294 117.76 6.02 0 0
VPS 9.4 9.77 10 10 9.15 +370 +3.94% 22,400 238,982 14.57 10.21 0 0
L10 23.5 24 24 24 24 +500 +2.13% 400 234,960 14.33 6.24 0 0
LM8 13 0 0 0.00% - 122,053 7.44 - 0 0
SBG 12 11.9 12 12.05 11.7 -100 -0.83% 73,300 713,999 43.54 15.51 500 2,700
VVS 98.8 101 98.8 103.5 98.5 +2,200 +2.23% 141,700 2,174,025 132.56 6.77 33,200 16,400
SHA 3.96 3.93 3.97 3.97 3.84 -30 -0.76% 1,300 138,016 8.42 8.24 0 0
BRC 12.2 12.2 12 12.2 12 0 0.00% 300 150,975 9.21 7.26 0 0
CSM 14.6 14.6 14.65 14.8 14.55 0 0.00% 225,700 1,512,929 92.25 35.52 0 800
DRC 10.4 10.35 10.4 10.45 10.3 -50 -0.48% 82,900 1,598,343 97.46 13.49 0 0
GVR 27.55 27.5 27.9 28.4 27.5 -50 -0.18% 2,216,700 110,000,000 6,707.32 22.00 117,600 306,000
SRC 39.9 39.85 37.5 39.85 37.15 -50 -0.13% 2,900 1,453,797 88.65 45.44 0 100
LSS 8.07 8 7.89 8 7.89 -70 -0.87% 31,000 720,213 43.92 5.91 0 0
SBT 21.3 21.25 21.3 21.3 21.15 -50 -0.23% 401,500 19,261,320 1,174.47 25.48 20,100 47,400
ANT 24.5 22.8 23.3 24.5 22.8 -1,700 -6.94% 57,400 547,285 33.37 3.88 200 0
BHN 29.7 29.5 29.5 29.9 29.5 -200 -0.67% 2,600 6,838,100 416.96 14.63 0 0
DBC 16.45 16.3 16.5 16.65 16.25 -150 -0.91% 1,953,900 7,026,058 428.42 4.16 88,500 162,500
KDC 50 50.1 50.3 50.4 49.6 +100 +0.2% 92,100 13,844,900 844.20 27.79 1,850 3,600
LAF 19.9 19.9 18.6 19.9 18.6 0 0.00% 2,100 303,038 18.48 7.95 0 0
MCH 142.9 141 143 143.6 139.9 -1,900 -1.33% 1,491,200 184,344,098 11,240.49 25.37 280,000 426,000
MCM 26.35 26.4 26.8 26.8 26 +50 +0.19% 50,600 2,904,000 177.07 14.96 0 0
MSN 67.9 66.1 67.9 67.9 66.1 -1,800 -2.65% 3,736,800 96,530,762 5,886.02 24.39 592,520 735,160
NAF 48.25 48.3 48.25 48.35 48 +50 +0.1% 347,300 2,955,090 180.19 18.82 26,100 53,900
PAN 21.3 20.8 21.5 21.5 20.8 -500 -2.35% 342,000 5,214,002 317.93 6.78 46,900 144,200
SAB 43.4 43.55 43.95 44 43.55 +150 +0.35% 518,400 55,855,591 3,405.83 13.01 296,560 36,700
SMB 39 38.5 38.5 38.9 38.4 -500 -1.28% 17,500 1,149,096 70.07 7.51 100 16,500
VCF 289 289 289 289 289 0 0.00% 100 7,681,370 468.38 14.83 0 0
VNM 61.2 60.9 61.2 61.3 60.1 -300 -0.49% 4,479,800 127,278,287 7,760.87 15.12 1,362,200 588,430
BSR 25.7 25.35 26.3 26.45 25.35 -350 -1.36% 11,087,800 126,935,047 7,739.94 24.38 2,130,700 628,900
ACC 4.83 4.5 4.84 4.88 4.5 -330 -6.83% 484,200 472,500 28.81 9.07 0 0
HT1 12.3 12.2 12.3 12.35 12.15 -100 -0.81% 85,500 4,655,397 283.87 17.02 1,800 800
AAT 2.44 2.35 2.35 2.4 2.3 -90 -3.69% 58,100 166,425 10.15 7.01 0 0
ADS 7.75 7.96 7.75 7.96 7.75 +210 +2.71% 117,000 608,102 37.08 6.29 4,800 0
EVE 8.55 8.42 8.86 8.86 8.32 -130 -1.52% 10,400 353,470 21.55 9.01 200 2,000
GIL 6.7 6.66 6.93 6.93 6.66 -40 -0.60% 227,100 676,631 41.26 20.94 1,100 23,200
HTG 34 34 34 34.4 33.6 0 0.00% 4,000 1,468,881 89.57 4.54 0 0
KMR 2.3 2.28 2.3 2.3 2.22 -20 -0.87% 7,300 129,681 7.91 25.91 0 0
MSH 30.9 30.4 30.9 32 30.3 -500 -1.62% 146,500 3,420,639 208.58 5.57 4,200 36,300
STK 8.8 8.89 8.97 8.97 8.6 +90 +1.02% 3,700 1,370,260 83.55 24.90 1,200 600
TCM 16.7 16.6 16.6 16.75 16.25 -100 -0.60% 2,260,700 1,952,801 119.07 7.68 30,800 152,400
TVT 15.65 15.1 15 15.1 15 -550 -3.51% 5,200 317,100 19.34 8.12 0 0
C32 15.3 15.4 15.4 15.4 15.25 +100 +0.65% 2,000 462,898 28.23 8.83 0 0
LBM 28.65 27.9 28.45 28.45 27.5 -750 -2.62% 9,900 1,395,000 85.06 7.85 7,900 0
TLD 8.37 8.38 8.35 8.38 8.28 +10 +0.12% 155,700 651,473 39.72 9.84 0 5,600
PNJ 32.5 31 30.35 31.25 30.25 -1,500 -4.62% 17,734,700 15,863,381 967.28 4.05 3,563,400 3,340,700
SBV 6.1 6.08 5.81 6.08 5.8 -20 -0.33% 1,700 174,436 10.64 - 0 0
TLG 48 48.1 47.8 48.6 47.3 +100 +0.21% 90,000 4,643,013 283.11 12.05 6,900 21,200
YBM 9.9 9.42 9.42 9.42 9.42 -480 -4.85% 100 303,084 18.48 5.89 0 0
CVT 26.85 0 0 0.00% - 985,150 60.07 - 0 0
GMH 6.8 6.86 6.85 6.86 6.41 +60 +0.88% 7,200 113,190 6.90 6.35 0 4,000
RYG 9.14 9.14 9.14 9.2 8.95 0 0.00% 10,400 411,300 25.08 11.01 0 0
TCR 2.3 0 0 0.00% - 23,841 1.45 - 0 0
VGC 37.75 37.85 37.9 37.9 37.3 +100 +0.26% 380,800 16,970,048 1,034.76 12.09 66,740 26,800
CLC 52.2 0 0 0.00% - 1,368,036 83.42 - 0 0
DTL 10.05 10.05 10.1 10.1 10.05 0 0.00% 800 609,341 37.15 - 0 0
HMC 10.7 10.85 10.65 10.85 10.5 +150 +1.4% 24,400 296,205 18.06 9.48 0 0
HPG 21.8 21.7 21.8 21.85 21.4 -100 -0.46% 24,111,500 183,212,330 11,171.48 11.00 2,807,270 4,709,870
HSG 10.9 10.7 11 11 10.65 -200 -1.83% 1,717,700 8,637,711 526.69 9.41 0 118,700
NKG 11.1 10.95 11.15 11.15 10.8 -150 -1.35% 1,521,500 5,390,947 328.72 24.23 14,500 166,300
SHI 14 14 14 14.2 14 0 0.00% 123,200 2,379,294 145.08 47.30 400 0
SMC 11 11 11.15 11.15 10.7 0 0.00% 54,400 809,675 49.37 4.50 300 5,700
TLH 3.93 3.93 4.05 4.05 3.92 0 0.00% 77,900 441,418 26.92 87.33 0 800
VCA 6 6 6 6 6 0 0.00% 200 91,124 5.56 - 0 0
DQC 9.36 9.3 9.21 9.5 9.2 -60 -0.64% 12,200 256,290 15.63 75.61 0 0
RAL 79.9 79 80 81 79 -900 -1.13% 12,600 1,860,246 113.43 5.15 0 0
GEE 66.9 66.8 67.5 68 65.6 -100 -0.15% 980,300 42,785,347 2,608.86 7.49 79,520 199,900
GEX 22.1 22.5 22.5 23.05 22.35 +400 +1.81% 17,674,200 29,440,606 1,795.16 13.74 1,148,900 3,212,000
PAC 15.8 15.7 15.85 15.95 15.45 -100 -0.63% 184,300 1,203,839 73.40 10.34 300 29,010
SAM 5.87 5.82 5.87 5.87 5.68 -50 -0.85% 38,400 2,211,373 134.84 23.19 0 0
TYA 17.3 17 17 17 17 -300 -1.73% 600 104,132 6.35 4.54 0 0
VTB 12.35 12.9 12.95 13 12.9 +550 +4.45% 1,100 139,378 8.50 8.94 0 0
DHC 32.95 32.9 33.25 33.6 32.45 -50 -0.15% 333,000 3,495,612 213.15 8.25 59,900 91,400
HAP 7.18 7.18 6.85 7.18 6.82 0 0.00% 4,000 796,566 48.57 - 0 0
HHP 15.25 15.25 15.25 15.3 14.95 0 0.00% 846,200 1,319,954 80.48 30.56 7,000 56,000
MZG 11.8 11.85 11.9 11.9 11.65 +50 +0.42% 179,000 1,380,603 84.18 10.72 0 51,700
VID 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 10,100 183,762 11.21 409.09 0 10,000
BFC 51 51.1 51 51.5 50.5 +100 +0.2% 191,400 2,921,284 178.13 10.48 12,400 1,400
DCM 31.25 30.7 31.6 31.6 30.65 -550 -1.76% 1,444,500 16,252,580 991.01 9.58 207,400 236,300
DPM 23.45 23.55 23.95 23.95 23.55 +100 +0.43% 3,890,000 16,012,234 976.36 16.50 434,800 211,200
SFG 10.7 10.9 10.9 10.9 10.9 +200 +1.87% 100 522,081 31.83 16.29 0 0
AAA 7.09 7.11 7.14 7.26 7.11 +20 +0.28% 1,157,100 2,799,511 170.70 7.36 210,300 1,000
APH 5.61 5.55 5.69 5.7 5.55 -60 -1.07% 87,100 1,353,558 82.53 8.27 0 2,500
BMP 148.1 153.3 149 153.3 148.5 +5,200 +3.51% 275,400 12,549,282 765.20 10.21 41,200 6,500
DTT 18 0 0 0.00% - 146,733 8.95 - 0 0
HCD 6.28 6.3 6.64 6.64 6 +20 +0.32% 3,900 291,046 17.75 11.62 0 700
HII 6.63 7.09 7.09 7.09 7.09 +460 +6.94% 262,300 522,271 31.85 10.29 0 0
NHH 9.9 9.99 9.9 9.99 9.82 +90 +0.91% 81,100 1,128,510 68.81 7.77 0 0
PLP 4.24 4.34 4.4 4.4 4.28 +100 +2.36% 29,400 390,599 23.82 10.56 2,000 7,000
TDP 28 28 28 28.1 28 0 0.00% 247,200 2,623,588 159.97 25.57 1,000 12,800
TPC 9.5 0 0 0.00% - 159,761 9.74 - 0 0
MCP 27.3 27.35 27.3 27.35 27.3 +50 +0.18% 9,000 543,394 33.13 58.69 0 0
ACG 32.05 31.95 31 31.95 31 -100 -0.31% 300 4,817,675 293.76 9.56 0 0
DLG 2.3 2.24 2.33 2.34 2.21 -60 -2.61% 541,200 670,454 40.88 1.84 3,000 33,600
GDT 15.75 15.75 15.75 15.75 15.75 0 0.00% 100 388,241 23.67 5.38 0 0
GTA 7.73 0 0 0.00% - 75,986 4.63 - 0 0
NHT 11.6 11.55 11.6 11.65 11.55 -50 -0.43% 12,100 277,243 16.91 5.75 0 0
PTB 33.4 33.5 33.4 33.5 32.85 +100 +0.3% 31,400 3,363,637 205.10 4.51 600 8,200
SAV 12.6 12.55 12.6 12.6 12.5 -50 -0.40% 300 348,018 21.22 33.65 0 0
TTF 1.82 1.81 1.82 1.84 1.8 -10 -0.55% 847,200 712,294 43.43 67.04 10,700 3,800
TMT 11.2 11.55 10.8 11.6 10.8 +350 +3.13% 23,300 425,941 25.97 6.78 0 0
CNG 18.4 18.9 18.4 18.9 18.4 +500 +2.72% 4,700 663,377 40.45 12.24 300 1,400
GAS 68.7 68.6 69.8 69.8 68.1 -100 -0.15% 968,600 165,528,353 10,093.19 14.76 157,410 84,400
PGC 12.55 12.6 12.6 12.7 12.5 +50 +0.4% 40,600 760,275 46.36 10.45 10,000 0
PGD 22.9 21.55 22.9 22.9 21.55 -1,350 -5.90% 300 2,133,392 130.08 13.65 0 0
PMG 6.16 6.14 6.14 6.14 5.77 -20 -0.32% 1,600 284,505 17.35 13.77 0 0
TDG 2.64 2.64 2.66 2.66 2.52 0 0.00% 27,800 63,918 3.90 11.19 0 0
GEG 12.15 12.1 12.2 12.2 12.1 -50 -0.41% 163,900 5,235,870 319.26 6.96 8,400 500
KHP 9.4 9.41 9.4 9.5 9.33 +10 +0.11% 9,500 568,145 34.64 10.02 0 0
TBC 31.9 31.5 31.9 31.9 31.5 -400 -1.25% 5,500 2,000,250 121.97 10.41 0 0
BTP 7.68 7.65 7.75 7.75 7.5 -30 -0.39% 58,300 462,715 28.21 10.87 0 0
CHP 27.1 27.1 27.35 27.35 27.1 0 0.00% 20,800 4,272,534 260.52 9.74 0 0
DRL 41.8 41.6 41.7 41.8 41.6 -200 -0.48% 10,000 395,200 24.10 8.83 0 5,000
GHC 23.65 23.6 23.6 23.6 23.45 -50 -0.21% 38,600 1,124,835 68.59 7.01 0 0
HNA 20.9 21.7 20.75 21.9 20.75 +800 +3.83% 1,300 5,104,539 311.25 10.73 0 0
NT2 21.05 21 21 21.3 20.95 -50 -0.24% 577,700 6,045,397 368.62 5.48 50,600 98,800
PGV 22.4 22.75 22.4 23.7 22 +350 +1.56% 10,200 25,558,898 1,558.47 6.87 0 0
POW 13.7 13.6 13.95 14.1 13.6 -100 -0.73% 12,026,900 41,722,701 2,544.07 15.61 168,000 2,551,900
PPC 8.84 8.82 8.81 8.84 8.81 -20 -0.23% 64,800 2,827,807 172.43 17.13 0 0
S4A 31.5 0 0 0.00% - 1,329,300 81.05 - 0 0
SBA 25.55 25.4 25.1 25.4 25.1 -150 -0.59% 2,500 1,536,402 93.68 9.06 0 0
SHP 31.5 30 31.5 31.5 29.8 -1,500 -4.76% 41,900 3,036,191 185.13 10.59 0 0
SJD 14 14 14 14 13.9 0 0.00% 80,300 965,981 58.90 6.01 0 0
TMP 46.1 46.1 46 46.1 46 0 0.00% 200 3,227,000 196.77 10.17 0 0
TTA 10.5 10.6 10.65 10.7 10.5 +100 +0.95% 239,000 1,892,726 115.41 10.14 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
VPD 20.85 20.85 21.2 21.2 20.85 0 0.00% 1,500 2,222,394 135.51 8.47 0 0
VSH 42.55 42.55 42.65 42.65 42.5 0 0.00% 8,400 10,052,065 612.93 11.65 0 0
AAM 6.89 7 6.95 7 6.89 +110 +1.6% 2,700 73,158 4.46 41.67 0 0
ABT 50.4 50.4 50.7 50.7 50.4 0 0.00% 5,400 593,574 36.19 4.48 700 0
ACL 12.2 11.9 11.9 11.9 11.9 -300 -2.46% 100 596,892 36.40 17.42 0 0
ANV 17.6 17.05 17.8 17.8 17.05 -550 -3.13% 452,300 4,539,661 276.81 4.54 48,400 137,200
CMX 4.61 4.67 4.61 4.7 4.6 +60 +1.3% 99,700 475,868 29.02 7.08 24,000 17,000
DAT 8.44 8.44 8.44 8.44 8.44 0 0.00% 600 584,287 35.63 8.13 0 0
FMC 34.05 33.85 34.25 34.25 33.7 -200 -0.59% 15,000 2,213,414 134.96 6.35 400 0
IDI 4.7 4.8 5 5 4.77 +100 +2.13% 286,500 1,311,229 79.95 10.23 0 1,800
VHC 54.1 52.6 54.5 54.7 52.6 -1,500 -2.77% 248,700 11,017,236 671.78 8.32 10,900 68,800
DPR 35.95 36 36.2 36.45 35.8 +50 +0.14% 122,300 3,127,894 190.73 10.83 1,500 9,100
HRC 35.9 34.2 34.1 34.2 34.1 -1,700 -4.74% 1,400 1,033,066 62.99 29.41 0 0
PHR 57.2 56.8 57.5 57.5 56.5 -400 -0.70% 209,400 7,696,354 469.29 17.51 20,700 13,200
TNC 29.65 0 0 0.00% - 570,763 34.80 - 0 0
TRC 74.2 73.3 74.2 74.9 73 -900 -1.21% 15,200 2,199,000 134.09 8.60 0 400
BAF 29.65 29.7 29.85 29.85 29.4 +50 +0.17% 914,300 10,835,300 660.69 59.52 0 43,500
HAG 14.2 14 14.2 14.2 13.9 -200 -1.41% 2,043,200 17,743,590 1,081.93 - 600 141,800
HPA 31.85 31.9 31.85 31.9 31.05 +50 +0.16% 28,100 9,091,500 554.36 5.45 1,700 5,400
HSL 8.1 8.29 8.1 8.46 8.07 +190 +2.35% 708,400 319,723 19.50 - 24,300 49,400
NSC 68.8 68.8 68.8 68.8 68.8 0 0.00% 500 1,209,127 73.73 5.60 300 0
SSC 22 22 20.6 22 20.6 0 0.00% 300 291,979 17.80 23.66 0 0
AGG 11.75 11.45 11.85 11.85 11.45 -300 -2.55% 273,900 1,860,947 113.47 4.91 1,600 5,700
ASM 5.95 5.92 6 6 5.89 -30 -0.50% 455,500 2,410,590 146.99 59.20 5,400 0
BCM 36.3 35.7 36.6 36.9 35.65 -600 -1.65% 485,600 36,949,500 2,253.02 10.99 10,500 227,200
CCI 16 15.5 16.2 16.2 15.5 -500 -3.13% 3,400 362,516 22.10 6.40 0 0
CCL 3.65 3.62 3.65 3.66 3.6 -30 -0.82% 25,900 215,685 13.15 8.44 0 0
CKG 5.85 5.7 5.85 5.85 5.7 -150 -2.56% 18,200 922,303 56.24 8.28 0 600
CRE 7.2 7 7.28 7.28 6.95 -200 -2.78% 95,100 3,245,749 197.91 44.30 0 1,800
D2D 27.2 27 27.5 27.5 27 -200 -0.74% 27,000 817,013 49.82 3.59 0 5,700
DIG 10.2 10.05 10.4 10.45 10 -150 -1.47% 10,967,400 8,004,133 488.06 10.17 2,900 1,926,700
DRH 1.56 1.57 1.58 1.6 1.55 +10 +0.64% 76,200 194,221 11.84 - 0 0
DTA 3.58 3.6 3.69 3.69 3.6 +20 +0.56% 300 65,015 3.96 327.27 0 0
DXG 10.6 10.3 10.7 10.7 10.3 -300 -2.83% 7,712,700 13,061,481 796.43 48.13 287,500 437,300
DXS 5.93 5.75 6 6 5.71 -180 -3.04% 2,163,000 3,329,843 203.04 9.76 238,500 458,000
FDC 24.2 0 0 0.00% - 934,846 57.00 - 0 0
FIR 4.59 4.61 4.67 4.67 4.53 +20 +0.44% 33,400 325,787 19.87 164.64 0 0
GEL 25.35 25.9 25.7 26.2 25.4 +550 +2.17% 2,239,400 23,051,000 1,405.55 42.60 118,100 348,400
HAR 2.88 2.95 2.9 2.95 2.88 +70 +2.43% 63,400 282,268 17.21 16.48 500 0
HDC 11.6 11.4 11.6 11.6 11.4 -200 -1.72% 1,423,400 2,618,722 159.68 3.20 1,400 537,670
HDG 16.5 16.15 16.65 16.65 16.1 -350 -2.12% 1,334,000 6,572,361 400.75 7.76 5,800 123,010
HPX 4.18 4.17 4.25 4.25 4.1 -10 -0.24% 316,200 1,268,383 77.34 10.75 5,500 2,200
HQC 2.15 2.13 2.19 2.2 2.13 -20 -0.93% 2,424,600 1,228,156 74.89 17.46 0 64,000
HTN 6.6 6.86 6.79 6.89 6.57 +260 +3.94% 127,600 611,339 37.28 34.47 0 0
IJC 7.2 7.18 7.2 7.23 7.02 -20 -0.28% 2,310,000 4,520,389 275.63 5.45 333,120 244,900
ITC 10.3 10.25 10.45 10.5 10.15 -50 -0.49% 27,900 983,334 59.96 20.06 0 0
KBC 28.05 27.8 28 28.05 27.35 -250 -0.89% 1,101,100 26,180,782 1,596.39 11.35 10,900 466,400
KDH 17.5 17.45 17.6 17.65 17.4 -50 -0.29% 4,566,800 19,582,650 1,194.06 20.06 1,080,000 1,570,000
KHG 4.73 4.72 4.74 4.76 4.69 -10 -0.21% 1,881,700 2,121,334 129.35 30.85 2,600 82,700
KOS 35.75 35.5 35.2 35.7 33.25 -250 -0.70% 96,100 7,685,087 468.60 403.41 3,000 5,500
LDG 2.69 2.68 2.73 2.73 2.66 -10 -0.37% 322,200 685,050 41.77 7.40 1,100 67,100
LGL 4.95 4.93 4.95 4.97 4.9 -20 -0.40% 9,400 253,881 15.48 12.42 0 0
LHG 27.6 27.4 27.95 27.95 27 -200 -0.72% 30,900 1,370,329 83.56 5.37 2,800 0
NBB 17.4 17.3 17 17.3 17 -100 -0.57% 28,500 1,738,229 105.99 194.38 0 0
NLG 21.55 22.2 21.65 22.2 21.5 +650 +3.02% 4,513,200 10,769,162 656.66 16.29 94,300 2,472,900
NTC 128 127.5 128.1 128.1 127.5 -500 -0.39% 800 3,059,997 186.59 9.51 0 0
NTL 13.7 13.7 13.8 13.8 13.5 0 0.00% 290,500 1,671,125 101.90 103.01 0 7,700
NVL 13 13 13.3 13.5 13 0 0.00% 23,508,100 31,226,884 1,904.08 14.99 380,500 5,329,600
OGC 2.12 2.13 2.14 2.15 2.12 +10 +0.47% 74,500 639,000 38.96 9.51 800 7,400
PDR 11.85 11.45 11.85 11.85 11.45 -400 -3.38% 6,216,700 11,424,917 696.64 21.44 16,000 1,760,000
PTL 1.84 1.8 1.8 1.81 1.79 -40 -2.17% 26,900 180,000 10.98 15.00 0 0
QCG 9.9 9.96 10.1 10.15 9.95 +60 +0.61% 103,900 2,740,286 167.09 15.99 0 6,000
SCR 4.68 4.57 4.73 4.73 4.56 -110 -2.35% 800,800 1,967,819 119.99 25.82 0 42,400
SGR 11.75 11.8 11.65 11.8 11.6 +50 +0.43% 58,200 824,525 50.28 10.03 100 200
SIP 48.2 48.1 48.7 48.7 48.1 -100 -0.21% 75,800 11,645,633 710.10 9.67 4,600 900
SJS 47.3 47.15 50.6 50.6 46 -150 -0.32% 93,300 14,025,938 855.24 38.65 2,200 1,900
SZC 17.95 17.65 18.1 18.15 17.65 -300 -1.67% 383,900 3,176,750 193.70 10.01 22,000 146,800
SZL 47.5 47 47.55 47.55 47 -500 -1.05% 7,700 1,332,560 81.25 11.42 0 0
TAL 20.8 22.25 20.9 22.25 20.75 +1,450 +6.97% 351,300 11,213,994 683.78 11.47 25,300 15,000
TDC 7.01 7.07 7.04 7.1 6.9 +60 +0.86% 523,000 899,502 54.85 3.34 0 0
TDH 3.18 3.18 3.21 3.23 3.15 0 0.00% 38,000 358,236 21.84 3.30 0 0
TEG 5.95 5.95 5.98 6 5.8 0 0.00% 18,500 718,799 43.83 32.16 200 0
TIP 16.8 17.05 17 17.25 16.9 +250 +1.49% 8,400 1,108,384 67.58 5.13 0 300
TIX 40 0 0 0.00% - 1,200,000 73.17 - 0 0
TN1 14 14.1 14 14.1 14 +100 +0.71% 1,600 847,346 51.67 3.17 0 0
UIC 55.5 55.2 55.2 55.3 55.2 -300 -0.54% 2,200 458,160 27.94 4.52 0 0
VHM 147.9 148.1 154 154 144.6 +200 +0.14% 5,810,400 608,307,718 37,091.93 14.52 685,150 2,370,740
VIC 220 214.1 223.8 223.8 214.1 -5,900 -2.68% 4,372,800 1,661,884,114 101,334.40 149.51 1,555,760 1,177,900
VPH 3.19 3.17 3.18 3.26 3.05 -20 -0.63% 38,900 302,284 18.43 - 0 0
VPI 64.9 63.9 64.8 64.9 63.7 -1,000 -1.54% 1,598,000 20,451,168 1,247.02 52.33 19,600 249,800
VRC 12.05 12.5 11.55 12.5 11.55 +450 +3.73% 11,300 625,000 38.11 1,041.67 0 0
VRE 24.3 24.8 25.2 25.75 24.4 +500 +2.06% 11,683,500 56,353,497 3,436.19 8.74 5,616,750 2,726,210
合計 8,170,083,620 498,175.83 61,907,110 93,410,110
▼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