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

2025/12/10 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 1,718.98
-28.19/-1.61%
売買高（相対取引を含む） 647,038,643 株
（前日比 -33.56%）
値上がり銘柄数 121
値下がり銘柄数 201
変わらず銘柄数 97
総銘柄数 419
売買代金（相対取引を含む） 19,904,194 百万VND
（前日比 -32.51%）
前日終値 1747.17 (12/09) 
始値 1748.82
高値 1748.82
安値 1714.44
年初来高値 1,766.85 (10/16) 
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) 49,557,340 50,972,480 -1,415,140
VN30 1,946.98 -26.04 -1.32% VN100 1,844.94 -24.92 -1.33% VNFIN Lead 2,876.36 +14.36 +0.5%
VNMID 2,239.97 -18.70 -0.83% VNALL 1,826.65 -23.81 -1.29% VNFIN Select 2,913.23 +13.79 +0.48%
VNSML 1,516.15 -4.90 -0.32% VN Diamond 2,541.62 -9.06 -0.36% VNX Allshare 2,886.26 -36.21 -1.24%
VNDIVIDEND 934.82 -0.20 -0.02% VNMITECH 967.35 -11.10 -1.13% VN50Growth 1,027.21 -16.14 -1.55%
産業トレンド
-0.45 -0.72 -0.21 -0.11 +0.38 -1.79
-0.13 -0.25 -0.40 -0.89 +0.04 - -
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（2025/12/10 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 30.3 0 0 0.00% - 20,374,224 1,212.75 - 0 0
GSP 10.35 10.35 10.4 10.4 10.35 0 0.00% 46,900 635,275 37.81 6.87 0 0
HTV 12.05 12 11.6 12 11.6 -50 -0.41% 300 157,248 9.36 17.14 0 0
MHC 13.2 13.5 13.4 13.5 13.2 +300 +2.27% 85,600 586,929 34.94 49.82 6,200 400
PDV 10.5 10.5 10.7 10.7 10 0 0.00% 58,100 - - 2.55 0 0
PJT 9.4 9.35 9.39 9.39 9.35 -50 -0.53% 200 232,654 13.85 8.91 0 0
PVP 14.15 14.1 14.1 14.2 14 -50 -0.35% 134,600 1,462,205 87.04 7.51 0 0
PVT 18.1 18.05 18.15 18.3 18.05 -50 -0.28% 1,701,800 8,482,259 504.90 6.27 17,000 500,200
SKG 10.3 10.15 10.3 10.3 10.15 -150 -1.46% 57,700 674,952 40.18 19.86 0 1,900
VIP 12.4 12.4 12.4 12.45 12.35 0 0.00% 14,200 849,040 50.54 11.36 0 300
VOS 13.15 13.3 13.35 13.6 13.15 +150 +1.14% 751,200 1,862,000 110.83 5.55 21,100 113,000
VTO 11.55 11.65 11.55 11.7 11.55 +100 +0.87% 103,700 930,447 55.38 10.36 0 5,000
ASG 17.05 0 0 0.00% - 1,547,879 92.14 - 0 0
HVN 28.3 28.3 28.3 28.4 28.3 0 0.00% 387,800 62,667,355 3,730.20 - 100 96,400
VJC 200 196.6 200.5 201 193.6 -3,400 -1.70% 2,538,900 106,480,788 6,338.14 75.88 543,300 145,850
CLL 30.6 30.7 30.55 30.7 30.5 +100 +0.33% 22,000 1,043,800 62.13 11.27 300 3,500
DVP 67.7 67.5 67.6 67.8 67.2 -200 -0.30% 12,100 2,700,000 160.71 8.03 0 10,600
GMD 58.5 58 58.7 58.9 57.8 -500 -0.85% 1,255,400 24,736,716 1,472.42 13.56 81,830 279,830
HAH 59.6 59.3 60 60 59 -300 -0.50% 1,533,700 10,013,470 596.04 11.73 20 60,100
ILB 26 26.1 26.35 26.35 26.1 +100 +0.38% 2,700 997,007 59.35 7.92 0 0
NCT 94.3 93.9 94.3 95.1 93.4 -400 -0.42% 8,300 2,456,962 146.25 10.23 2,900 800
PDN 99 97 97 97 97 -2,000 -2.02% 100 3,593,259 213.88 11.13 0 0
QNP 31 30.6 30.5 30.6 30 -400 -1.29% 400 1,236,544 73.60 9.65 0 0
SCS 54.6 55.4 55.1 55.7 55.1 +800 +1.47% 312,800 5,655,065 336.61 8.46 46,200 2,100
SFI 25 25.85 25.85 25.85 25.85 +850 +3.4% 400 628,466 37.41 7.50 0 0
SGN 60 59.6 60 60 59.6 -400 -0.67% 11,400 1,996,516 118.84 8.20 500 2,500
STG 31.7 33.9 33.9 33.9 33.9 +2,200 +6.94% 100 3,330,789 198.26 17.30 0 0
TCL 34.5 34.5 34.5 34.55 34.5 0 0.00% 7,400 1,040,466 61.93 8.48 0 0
TMS 41 40.5 40.5 40.5 40.5 -500 -1.22% 2,500 6,858,122 408.22 33.86 0 0
VNL 22.75 22.7 22.75 22.75 22.4 -50 -0.22% 22,600 320,989 19.11 7.21 0 0
VSC 21.6 21.25 21.95 21.95 21.1 -350 -1.62% 6,171,300 7,955,370 473.53 15.25 21,400 1,099,200
VTP 96.8 96.7 96.8 98 96.7 -100 -0.10% 171,700 11,776,420 700.98 40.80 500 14,900
TCO 9 8.9 9 9 8.65 -100 -1.11% 119,400 278,754 16.59 13.11 0 0
VNS 9.25 9.22 9.25 9.32 9.02 -30 -0.32% 80,000 625,662 37.24 7.50 100 0
ACB 24.1 24.1 24.15 24.3 24.05 0 0.00% 5,460,100 123,793,424 7,368.66 6.57 778,600 1,597,700
BID 37.45 37.7 37.5 37.9 37.45 +250 +0.67% 1,904,100 264,705,344 15,756.27 11.77 156,740 830,970
CTG 50.1 50.5 50.4 50.8 50.1 +400 +0.8% 3,867,500 271,184,583 16,141.94 10.70 930,820 413,800
EIB 22.55 22.45 22.6 23 22.45 -100 -0.44% 6,475,400 41,818,078 2,489.17 12.57 106,200 1,081,000
EVF 11.8 11.85 11.85 11.9 11.75 +50 +0.42% 1,111,800 9,012,705 536.47 16.83 0 42,400
HDB 31.5 32.15 32.3 33 31.6 +650 +2.06% 24,010,400 124,080,219 7,385.73 8.76 2,473,400 3,787,150
LPB 44 44.2 44.65 44.75 43.8 +200 +0.45% 1,452,300 132,037,869 7,859.40 13.58 291,400 463,700
MBB 24.7 25.15 24.7 25.45 24.6 +450 +1.82% 25,865,300 202,583,248 12,058.53 6.75 13,899,890 4,312,230
MSB 12.8 12.8 12.8 12.9 12.75 0 0.00% 3,078,300 39,936,000 2,377.14 6.03 17,500 83,200
NAB 14.25 14.3 14.3 14.4 14.25 +50 +0.35% 1,176,300 19,627,473 1,168.30 5.29 0 42,670
OCB 12.25 12.25 12.25 12.3 12.2 0 0.00% 1,232,900 30,205,917 1,797.97 9.59 66,900 3,800
SHB 16.5 16.45 16.5 16.5 16.25 -50 -0.30% 38,890,500 75,566,428 4,498.00 7.13 464,000 375,300
SSB 17.4 17.45 17.3 17.55 17.2 +50 +0.29% 2,436,500 49,645,250 2,955.07 10.59 134,800 154,800
STB 48.55 48.6 48.45 48.65 48.4 +50 +0.1% 5,984,100 91,621,484 5,453.66 9.08 524,600 3,816,200
TCB 33.8 33.7 33.75 34.15 33.7 -100 -0.30% 5,381,400 238,806,302 14,214.66 11.05 875,500 49,500
TPB 16.9 16.9 16.9 17.1 16.9 0 0.00% 2,980,100 44,649,060 2,657.68 7.35 177,800 123,260
VAB 10.85 10.8 10.85 10.85 10.75 -50 -0.46% 233,800 8,816,695 524.80 6.72 60 19,000
VCB 58 58.2 58.3 58.6 57.8 +200 +0.34% 3,082,500 486,300,290 28,946.45 10.45 228,560 1,714,420
VIB 18.15 18.2 18.15 18.35 18.15 +50 +0.28% 3,302,800 61,952,904 3,687.67 7.63 255,200 45,600
VPB 28.75 29 28.75 29.1 28.5 +250 +0.87% 9,284,000 230,083,784 13,695.46 14.58 1,161,700 1,603,530
AGR 15 16.05 15 16.05 15 +1,050 +7% 1,536,800 3,664,404 218.12 25.60 47,000 10,300
APG 10.6 10.55 10.6 10.6 10.35 -50 -0.47% 221,800 2,359,211 140.43 - 12,700 0
BSI 38.85 39.2 38.85 39.35 38.35 +350 +0.9% 306,200 9,618,345 572.52 21.17 0 1,400
CTS 35 35.4 35.1 35.45 34.65 +400 +1.14% 662,400 7,529,348 448.18 22.78 48,300 39,100
DSC 15.4 15.45 15.4 15.5 15.2 +50 +0.32% 55,600 3,702,769 220.40 17.90 4,600 0
DSE 25.9 25.85 25.9 26 25.75 -50 -0.19% 136,600 8,856,210 527.16 46.49 7,000 10,400
FTS 31.95 33.35 31.95 33.9 31.95 +1,400 +4.38% 1,510,500 11,222,595 668.01 17.84 71,400 2,600
HCM 22.9 23.05 23 23.25 22.9 +150 +0.66% 7,888,000 24,893,001 1,481.73 14.08 144,720 37,110
ORS 13.65 13.65 13.65 13.8 13.55 0 0.00% 516,400 4,586,396 273.00 12.03 0 0
SSI 28.75 29.25 29 29.3 28.9 +500 +1.74% 12,135,600 60,720,508 3,614.32 18.82 1,128,550 614,870
TCI 9.6 9.62 9.6 9.73 9.6 +20 +0.21% 180,000 1,112,274 66.21 19.59 0 5,400
TCX 45.6 46 45.5 46.4 45.3 +400 +0.88% 433,500 95,687,269 5,695.67 5.28 261,400 24,100
TVB 8.22 8.22 8.34 8.34 8.1 0 0.00% 13,400 921,437 54.85 7.31 0 0
TVS 16 15.75 15.8 16.05 15.65 -250 -1.56% 146,600 2,630,176 156.56 9.36 27,600 1,200
VCI 34.1 34.3 34.5 34.8 34.1 +200 +0.59% 4,961,600 24,785,180 1,475.31 22.27 450,400 278,500
VDS 18.15 18.15 18.15 18.3 18 0 0.00% 565,900 4,936,800 293.86 14.93 200 11,600
VIX 23.5 23 23.5 24 22.8 -500 -2.13% 29,271,800 35,222,887 2,096.60 33.97 975,300 1,274,300
VND 18.6 18.6 18.7 19 18.55 0 0.00% 7,770,200 28,314,778 1,685.40 16.47 515,000 368,820
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
FIT 5.65 5.43 5.67 6.01 5.4 -220 -3.89% 6,795,000 1,845,836 109.87 15.47 0 0
E1VFVN30 35.11 34.4 35.1 35.1 34.3 -710 -2.02% 273,900 - - - 63,790 57,500
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 8.2 7.68 7.68 7.68 7.68 -520 -6.34% 100 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15 15 14.95 15.01 14.95 0 0.00% 700 - - - 0 100
FUEFCV50 15.39 15 15.34 15.34 15 -390 -2.53% 3,300 - - - 0 0
FUEIP100 12.94 12.92 12.92 12.92 12.92 -20 -0.15% 100 - - - 0 0
FUEKIV30 13.39 13.26 13.17 13.26 13.11 -130 -0.97% 1,300 - - - 700 800
FUEKIVFS 17.43 17.05 17.08 17.08 17.05 -380 -2.18% 1,200 - - - 0 1,200
FUEKIVND 14 13.99 13.99 13.99 13.99 -10 -0.07% 100 - - - 0 100
FUEMAV30 24.02 23.74 24.09 24.09 23.58 -280 -1.17% 2,400 - - - 400 800
FUEMAVND 15.82 15.76 15.82 15.84 15.73 -60 -0.38% 2,600 - - - 300 200
FUESSV30 24.58 24.2 24.75 24.75 23.95 -380 -1.55% 7,200 - - - 2,000 3,700
FUESSV50 28.44 28.4 28.44 28.44 28.4 -40 -0.14% 4,400 - - - 300 100
FUESSVFL 29.63 29.63 29.63 29.68 29.51 0 0.00% 24,300 - - - 0 0
FUETCC50 14.52 14.31 14.4 14.43 14.3 -210 -1.45% 4,900 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 37.84 37.84 37.84 37.9 37.4 0 0.00% 56,500 - - - 100 700
FUEVN100 26.1 25.9 26.1 26.1 25.8 -200 -0.77% 25,900 - - - 0 0
BIC 22 21.95 22 22.15 21.9 -50 -0.23% 53,600 2,574,228 153.23 5.16 0 8,100
BMI 18.75 18.5 18.9 18.9 18.5 -250 -1.33% 118,100 2,785,131 165.78 11.83 2,700 200
BVH 55 54.3 55.4 55.4 53.1 -700 -1.27% 554,800 40,308,126 2,399.29 19.10 19,320 52,550
MIG 17.35 17.1 17.25 17.55 16.95 -250 -1.44% 185,800 3,444,511 205.03 13.20 7,600 10,100
PGI 19.75 0 0 0.00% - 2,190,212 130.37 - 0 0
BCE 11.1 11 11.05 11.1 11 -100 -0.90% 30,900 385,000 22.92 5.16 0 0
C47 9.5 9.69 9.47 9.69 9.45 +190 +2% 2,300 352,157 20.96 89.72 0 0
CII 26.45 25.4 26.45 26.5 25.4 -1,050 -3.97% 12,526,900 15,886,441 945.62 35.13 102,590 260,410
CTI 23 22.95 23 23.4 22.8 -50 -0.22% 150,500 1,445,850 86.06 12.69 200 11,700
CTR 84.9 84 84.9 84.9 83.5 -900 -1.06% 173,200 9,608,414 571.93 17.85 15,700 4,380
DPG 43.5 42.95 43.9 43.9 42.85 -550 -1.26% 197,500 4,329,318 257.70 12.09 5,100 54,500
HAS 8 7.7 7.7 7.7 7.7 -300 -3.75% 300 60,060 3.58 - 0 0
HTI 23.7 23.65 23.7 23.75 23.65 -50 -0.21% 21,600 590,049 35.12 9.59 0 2,300
HUB 15.45 15.3 15.45 15.45 15 -150 -0.97% 16,900 462,716 27.54 6.44 0 0
LCG 11.2 10.75 11.2 11.25 10.7 -450 -4.02% 3,018,100 2,220,973 132.20 17.83 1,600 233,700
LGC 63 63 63 63 63 0 0.00% 1,200 12,149,850 723.21 23.18 0 0
MDG 22.5 0 0 0.00% - 232,308 13.83 - 0 0
NHA 17.9 17.9 17.95 18 17.65 0 0.00% 115,100 869,792 51.77 12.20 0 16,200
PC1 21.8 21.7 21.65 22.3 21.65 -100 -0.46% 2,018,600 8,924,892 531.24 18.44 156,100 320,000
PTC 7.12 7.08 7.1 7.1 7.08 -40 -0.56% 2,100 227,917 13.57 11.78 0 0
VCG 24.45 24.25 24.65 24.8 24.2 -200 -0.82% 3,534,200 15,676,857 933.15 15.67 123,600 893,900
VNE 5.95 5.88 6.05 6.05 5.8 -70 -1.18% 377,600 482,485 28.72 - 0 3,000
CCC 12.55 12.55 12.8 12.9 12.5 0 0.00% 13,200 505,138 30.07 11.95 0 0
CDC 24.5 24.6 24.5 24.6 23.55 +100 +0.41% 265,300 1,298,207 77.27 22.49 7,100 40,000
CIG 9.15 9.12 9.14 9.14 9.06 -30 -0.33% 11,300 465,484 27.71 5.28 0 0
CTD 85.1 84 85.1 86.6 84 -1,100 -1.29% 361,800 8,520,121 507.15 25.30 600 6,300
DC4 11.1 11 11.1 11.15 10.95 -100 -0.90% 481,100 1,080,593 64.32 5.26 0 84,300
HU1 6.94 0 0 0.00% - 69,400 4.13 - 0 0
PHC 5.05 5.05 5.06 5.06 5.01 0 0.00% 16,200 255,944 15.23 52.60 0 0
SC5 15.8 0 0 0.00% - 236,739 14.09 - 0 0
THG 46.25 46.25 46.5 46.5 45.75 0 0.00% 15,900 1,439,758 85.70 9.00 0 1,600
FCN 16.45 16.45 16.55 16.55 15.9 0 0.00% 1,771,400 2,589,872 154.16 278.81 16,200 106,100
HHV 14.8 14.4 14.8 14.85 14.4 -400 -2.70% 3,817,500 7,163,035 426.37 14.05 10,200 497,000
HVH 13.2 13.3 13.2 13.3 13.1 +100 +0.76% 108,800 578,408 34.43 17.90 0 5,200
REE 62.7 63.3 63.8 63.8 62.5 +600 +0.96% 225,400 34,286,960 2,040.89 14.94 38,400 0
SRF 7.8 7.66 7.34 7.66 7.33 -140 -1.79% 1,100 258,807 15.41 147.31 0 0
BMC 15.8 15.45 15.75 15.75 15.4 -350 -2.22% 14,000 191,466 11.40 8.33 0 0
DHA 57.9 57.5 57.7 58.4 57.1 -400 -0.69% 72,500 846,462 50.38 16.37 5,800 3,300
DHM 6.12 6.18 6.05 6.18 6.05 +60 +0.98% 1,100 213,431 12.70 70.23 0 0
FCM 3.74 3.7 3.74 3.74 3.63 -40 -1.07% 46,100 171,039 10.18 119.35 0 0
KSB 18.6 18.75 18.6 19.05 18.5 +150 +0.81% 1,333,100 2,145,819 127.73 39.31 81,900 35,100
NNC 59.3 59.4 58.2 59.4 58 +100 +0.17% 106,100 1,302,048 77.50 22.60 0 600
PVD 24.45 24.65 24.45 25 24 +200 +0.82% 5,114,200 13,702,442 815.62 24.65 1,179,500 313,300
TNT 7.99 8 7.68 8.21 7.68 +10 +0.13% 9,600 408,000 24.29 1,142.86 200 0
DAH 3.78 3.78 3.78 3.81 3.76 0 0.00% 143,900 318,276 18.95 46.67 0 0
DSN 43.7 43.7 43.6 43.7 43.5 0 0.00% 4,300 528,027 31.43 6.70 0 1,000
NVT 8.29 8.09 7.73 8.09 7.71 -200 -2.41% 4,100 732,145 43.58 - 0 0
TCT 20.45 20 20.45 20.45 19.9 -450 -2.20% 1,400 255,760 15.22 23.64 0 0
VNG 7.14 7 7.11 7.11 7 -140 -1.96% 300 680,936 40.53 280.00 0 0
SVT 10.9 0 0 0.00% - 188,690 11.23 - 0 0
TNH 11.8 11.8 11.8 11.9 11.7 0 0.00% 118,000 19,564,393 1,164.55 34.10 100 0
HID 10.5 9.77 9.77 10.4 9.77 -730 -6.95% 1,085,000 749,909 44.64 137.61 4,000 0
TV2 36.3 36 36.3 36.3 35.55 -300 -0.83% 100,500 2,430,942 144.70 37.58 3,500 58,700
ADG 9.54 9.58 8.96 9.6 8.95 +40 +0.42% 6,500 204,825 12.19 11.51 0 0
BWE 45.65 45.6 45.65 46.6 45.5 -50 -0.11% 104,000 10,028,746 596.95 18.91 50 70,900
CLW 45 45 44.95 45 44.95 0 0.00% 1,500 585,000 34.82 10.85 0 0
TDW 48 0 0 0.00% - 408,000 24.29 - 0 0
VSI 25.5 25.5 26.5 26.5 25.5 0 0.00% 16,000 336,600 20.04 14.71 0 200
ABR 12.7 13.45 12.65 13.45 12.65 +750 +5.91% 200 269,000 16.01 13.63 100 0
TDM 58 58 55.2 58 55.2 0 0.00% 2,100 6,380,000 379.76 33.31 0 100
VPL 103 95.8 101.6 101.9 95.8 -7,200 -6.99% 2,473,200 171,798,176 10,226.08 63.36 240,400 474,100
ABS 3.43 3.38 3.38 3.44 3.38 -50 -1.46% 523,700 270,400 16.10 112.67 0 0
AFX 13.75 12.9 12.8 13.7 12.8 -850 -6.18% 178,900 - - 16.13 0 0
BKG 3.01 3.06 3.02 3.18 3.02 +50 +1.66% 299,400 219,124 13.04 14.71 0 0
CMV 8.4 0 0 0.00% - 152,509 9.08 - 0 0
CRC 9.5 9.6 9.35 9.6 9.21 +100 +1.05% 881,200 656,639 39.09 7.54 95,000 79,400
DGW 41.5 41.65 41.5 42.35 41.4 +150 +0.36% 654,100 9,211,676 548.31 20.79 69,300 78,080
DXV 3.82 3.87 3.76 3.87 3.76 +50 +1.31% 3,300 38,313 2.28 - 0 0
EVG 8.9 9.2 8.98 9.5 8.92 +300 +3.37% 1,546,300 1,980,298 117.87 63.01 32,400 124,000
JVC 6.66 6.68 6.66 6.68 6.47 +20 +0.3% 108,200 751,501 44.73 18.61 100 1,900
NO1 6.7 6.66 6.65 6.69 6.65 -40 -0.60% 22,000 159,840 9.51 8.87 0 0
PET 35 35.05 34.75 35.75 34.25 +50 +0.14% 901,100 3,740,611 222.66 26.37 0 0
PIT 6.99 6.99 7.47 7.47 6.6 0 0.00% 7,300 99,329 5.91 34.78 0 0
SMA 8.79 8.79 8.79 8.79 8.79 0 0.00% 200 178,901 10.65 13.76 0 0
SVD 5.98 6.03 6.03 6.03 5.75 +50 +0.84% 800 166,464 9.91 12.26 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TNI 5.89 5.48 5.89 5.89 5.48 -410 -6.96% 358,300 287,700 17.13 - 2,000 1,200
TSC 3.37 3.25 3.38 3.56 3.25 -120 -3.56% 1,947,000 639,792 38.08 650.00 0 0
VPG 6.08 6 6.07 6.1 6 -80 -1.32% 99,600 530,495 31.58 5.66 0 400
CTF 19.7 19.7 19.65 19.7 19.5 0 0.00% 285,000 1,884,381 112.17 37.96 0 0
HAX 10.65 10.7 10.65 10.8 10.6 +50 +0.47% 257,100 1,149,605 68.43 9.20 200 6,200
HHS 13.8 13.75 13.75 13.85 13.7 -50 -0.36% 557,500 5,939,807 353.56 13.78 1,100 17,600
HTL 23.5 23.3 23.4 23.5 23.3 -200 -0.85% 1,000 279,600 16.64 12.08 100 600
SVC 25.4 26.3 27.15 27.15 25.5 +900 +3.54% 93,900 2,453,219 146.02 17.59 1,500 1,800
TCH 20.1 20 19.95 20 19.7 -100 -0.50% 1,721,200 18,242,184 1,085.84 15.63 30,900 16,700
AST 77 77 77 77.9 77 0 0.00% 5,900 3,465,000 206.25 24.22 0 400
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
FRT 154.5 149.6 152.9 154.2 149.6 -4,900 -3.17% 441,500 25,477,147 1,516.50 65.24 22,800 128,100
MWG 84 83 83.2 84.4 82.5 -1,000 -1.19% 4,887,900 122,711,911 7,304.28 32.60 538,500 273,900
PNC 23 0 0 0.00% - 248,385 14.78 - 0 0
ST8 5.59 5.5 5.56 5.56 5.45 -90 -1.61% 140,200 141,465 8.42 6.39 1,000 0
ASP 4.68 4.7 4.68 4.7 4.62 +20 +0.43% 4,000 175,496 10.45 24.61 0 0
COM 29.1 0 0 0.00% - 410,910 24.46 - 0 0
PLX 35 34.6 35.1 35.1 34.5 -400 -1.14% 1,073,800 43,962,491 2,616.81 19.58 5,870 171,900
SFC 19.1 0 0 0.00% - 215,667 12.84 - 0 0
YEG 12.9 12.8 13.1 13.15 12.8 -100 -0.78% 1,370,300 2,455,066 146.13 13.94 10,000 36,100
CMG 36.5 36.55 36.8 36.8 36.5 +50 +0.14% 129,700 7,739,284 460.67 25.60 400 3,600
ELC 22.8 22.95 23.4 23.4 22.6 +150 +0.66% 928,100 2,526,540 150.39 19.96 17,300 56,000
FPT 96.9 95.6 97.1 97.1 95.6 -1,300 -1.34% 3,894,100 162,855,281 9,693.77 19.34 1,098,850 1,171,430
ICT 22.15 20.6 20.8 21.95 20.6 -1,550 -7.00% 99,400 663,011 39.46 21.33 0 0
ITD 15.3 14.8 15 15.2 14.8 -500 -3.27% 35,900 387,358 23.06 8.04 100 1,100
SGT 16.3 16.15 16.25 16.25 16.15 -150 -0.92% 700 2,390,252 142.28 18.37 0 0
DBD 50.4 50.1 50.4 50.4 49.8 -300 -0.60% 424,700 4,733,912 281.78 19.80 0 700
DBT 11.4 11.4 10.7 11.4 10.7 0 0.00% 4,200 234,049 13.93 14.77 0 0
DCL 40.6 40.1 40.7 40.7 39.2 -500 -1.23% 686,500 2,928,945 174.34 54.71 0 0
DHG 102.9 102.5 102.6 103.2 102.4 -400 -0.39% 24,900 13,401,472 797.71 17.79 900 1,800
DMC 58.6 58 58.5 58.5 58 -600 -1.02% 2,900 2,014,193 119.89 11.69 0 0
IMP 49.1 48.7 49.1 49.1 48.5 -400 -0.81% 61,500 7,500,236 446.44 25.21 41,300 3,500
OPC 22.5 22.4 22.4 22.5 22.4 -100 -0.44% 7,300 1,434,740 85.40 15.76 0 0
SPM 10.2 10.5 10.25 10.5 9.9 +300 +2.94% 4,600 144,585 8.61 31.34 0 0
TRA 68.3 68 67.5 68.2 67.5 -300 -0.44% 1,000 2,818,637 167.78 13.63 0 0
VDP 47.2 50.3 49.5 50.3 49.5 +3,100 +6.57% 51,400 1,110,795 66.12 15.47 0 0
VMD 17 16.85 16.9 16.9 16.8 -150 -0.88% 1,200 260,169 15.49 11.63 0 0
ADP 23 23 23 23.1 23 0 0.00% 2,500 529,917 31.54 6.21 500 0
CSV 29.65 29.6 29.95 29.95 29.6 -50 -0.17% 164,200 3,270,797 194.69 15.03 1,000 0
DGC 94.9 95 95.5 95.9 95 +100 +0.11% 892,200 36,078,949 2,147.56 12.85 62,800 12,500
LIX 34.55 34.7 34.85 34.85 34.55 +150 +0.43% 2,100 2,248,560 133.84 12.42 0 200
VFG 52.4 52.2 52.4 52.4 52.1 -200 -0.38% 2,900 2,177,398 129.61 5.15 0 0
VPS 10.25 9.9 9.82 10 9.6 -350 -3.41% 83,300 242,162 14.41 10.11 2,000 200
L10 24.35 25.5 25.5 25.5 25.5 +1,150 +4.72% 100 249,645 14.86 9.06 0 0
LM8 14.25 0 0 0.00% - 133,789 7.96 - 0 0
SBG 15.5 15.5 15.4 15.55 15.2 0 0.00% 437,500 774,999 46.13 14.37 51,200 48,800
VVS 58 61.1 64 65.3 61.1 +3,100 +5.34% 133,100 1,315,178 78.28 19.22 0 0
SHA 4.09 4.05 4 4.09 4 -40 -0.98% 3,200 135,459 8.06 10.02 0 0
BRC 12.6 12.4 12.4 12.4 12.4 -200 -1.59% 1,100 153,450 9.13 7.05 0 0
CSM 12.95 12.95 12.9 12.95 12.85 0 0.00% 225,700 1,341,947 79.88 29.91 11,700 0
DRC 15.3 15.25 15.3 15.35 15.1 -50 -0.33% 281,600 2,355,047 140.18 7.82 0 0
GVR 26.9 26.75 26.8 27.1 26.75 -150 -0.56% 1,098,300 107,000,000 6,369.05 31.43 24,900 526,700
SRC 48 48 48 48 48 0 0.00% 4,500 1,347,042 80.18 8.88 0 0
BBC 75.6 75 70.5 75 70.4 -600 -0.79% 1,000 1,406,452 83.72 12.74 0 0
LSS 9.55 9.53 9.57 9.57 9.42 -20 -0.21% 238,800 817,118 48.64 7.04 0 0
SBT 24.85 24.75 24.85 24.85 24.55 -100 -0.40% 552,300 21,164,037 1,259.76 29.75 3,100 53,100
BHN 33.75 33 33.75 33.75 33 -750 -2.22% 5,500 7,649,400 455.32 20.64 0 1,000
DBC 27.3 26.8 27.15 27.3 26.8 -500 -1.83% 2,766,000 10,314,427 613.95 10.21 10,400 197,400
KDC 52 52.3 51.4 52.3 51.2 +300 +0.58% 284,400 15,156,870 902.19 376.26 0 5,900
LAF 19 19 19 19 19 0 0.00% 200 289,332 17.22 7.43 0 0
MCM 26.5 26.8 26.6 26.8 26.55 +300 +1.13% 5,100 2,948,000 175.48 14.90 0 0
MSN 77 77 77.1 77.4 76.6 0 0.00% 3,186,100 117,077,878 6,968.92 57.25 53,230 881,600
NAF 33.95 34.35 34.05 34.45 33.75 +400 +1.18% 478,600 243,333 14.48 16.44 99,900 31,200
PAN 27.45 28.15 27.9 28.2 27.6 +700 +2.55% 472,300 5,880,387 350.02 10.41 46,300 22,000
SAB 53.3 51.5 53.3 53.4 51.4 -1,800 -3.38% 2,433,700 66,051,962 3,931.66 15.65 526,500 172,100
SMB 40.4 40.45 40 40.65 40 +50 +0.12% 25,400 1,207,297 71.86 7.82 0 0
VCF 287 290 287 290 287 +3,000 +1.05% 500 7,707,949 458.81 17.26 200 200
VNM 62.5 63.1 62.4 64.5 62.3 +600 +0.96% 3,470,500 131,876,189 7,849.77 15.69 1,464,060 442,360
BSR 14.45 14.4 14.45 14.55 14.3 -50 -0.35% 3,511,200 72,105,115 4,291.97 70.94 253,600 173,700
ACC 13.25 13.85 13.05 13.9 13 +600 +4.53% 44,300 1,454,250 86.56 27.81 0 0
HT1 15.2 15.15 15.45 15.45 15.1 -50 -0.33% 282,000 5,781,087 344.11 95.89 7,500 5,200
HVX 2.82 3.01 3.01 3.01 2.96 +190 +6.74% 142,800 124,991 7.44 - 0 2,000
AAT 3.49 3.49 3.45 3.49 3.42 0 0.00% 1,600 247,159 14.71 - 0 0
ADS 8.1 8.17 8.16 8.18 8.05 +70 +0.86% 24,200 624,145 37.15 12.25 1,800 400
EVE 10.7 10.25 10.7 11.05 10.15 -450 -4.21% 240,300 430,293 25.61 - 8,300 225,300
GIL 14.15 14.2 14.05 14.4 13.95 +50 +0.35% 153,900 1,442,666 85.87 37.97 0 0
HTG 46.2 46.5 46.1 46.5 46.1 +300 +0.65% 3,200 1,674,126 99.65 7.01 0 0
KMR 2.99 2.98 3 3.02 2.98 -10 -0.33% 23,000 169,496 10.09 28.93 0 0
MSH 33.2 33.4 33.2 33.4 33 +200 +0.6% 131,600 3,758,202 223.70 6.07 17,100 12,400
STK 16.8 16.65 16.8 16.8 16.65 -150 -0.89% 14,100 2,333,050 138.87 128.08 0 5,500
TCM 27.5 27.2 27.25 27.5 27.05 -300 -1.09% 993,400 3,047,454 181.40 10.68 1,500 3,600
TVT 17.45 17.35 16.3 17.35 16.3 -100 -0.57% 1,900 364,350 21.69 15.79 0 0
C32 26.9 25.8 26.9 26.9 25.8 -1,100 -4.09% 8,600 387,752 23.08 47.69 0 800
LBM 35.7 36 36.2 36.2 35.6 +300 +0.84% 22,800 1,440,000 85.71 17.47 1,000 0
TLD 8.26 8.21 8.26 8.28 8.2 -50 -0.61% 193,300 638,257 37.99 45.36 0 0
PNJ 88.5 88.1 88.4 88.6 87.8 -400 -0.45% 364,200 30,055,236 1,789.00 15.42 141,700 135,100
SBV 7.9 7.9 7.9 8 7.9 0 0.00% 500 215,859 12.85 - 0 0
TLG 64.8 61.5 64.2 65 60.3 -3,300 -5.09% 1,140,800 5,396,845 321.24 12.80 143,100 161,000
YBM 10.45 10.7 10.35 10.7 10.35 +250 +2.39% 2,200 153,009 9.11 11.48 0 0
CVT 26.65 0 0 0.00% - 977,812 58.20 - 0 0
GMH 8.31 8.4 8.31 8.4 8.31 +90 +1.08% 5,800 138,600 8.25 23.27 0 0
RYG 10 10.3 10 10.3 9.9 +300 +3% 254,100 463,500 27.59 6.87 9,600 2,300
TCR 2.94 2.92 2.91 2.92 2.91 -20 -0.68% 1,400 30,268 1.80 - 0 0
VGC 42.75 42.55 43 43.2 42.35 -200 -0.47% 343,900 19,077,293 1,135.55 17.27 4,400 30,660
CLC 53.4 52.9 53.1 53.1 52.3 -500 -0.94% 6,600 1,386,381 82.52 10.25 0 0
DTL 13.1 12.9 13.1 13.1 12.9 -200 -1.53% 4,900 782,140 46.56 184.29 0 0
HMC 11.55 11.45 11.5 11.55 11.45 -100 -0.87% 24,700 312,585 18.61 12.22 0 0
HPG 26.4 26.65 26.65 27 26.6 +250 +0.95% 19,708,000 204,551,165 12,175.66 15.22 7,575,900 1,899,970
HSG 16.5 16.45 16.55 16.65 16.4 -50 -0.30% 1,778,800 10,215,159 608.05 20.51 900 167,220
NKG 15.65 15.6 15.75 15.9 15.6 -50 -0.32% 2,179,500 6,982,106 415.60 10.88 300 2,700
SHI 14.8 14.8 14.5 15.5 14.5 0 0.00% 971,400 2,515,253 149.72 31.09 49,300 0
SMC 14.05 13.8 13.75 14.05 13.7 -250 -1.78% 226,300 1,015,774 60.46 34.76 7,800 38,400
TLH 5.18 5.15 5.18 5.19 5.14 -30 -0.58% 102,400 578,448 34.43 - 0 0
VCA 8.7 8.47 8.47 8.47 8.47 -230 -2.64% 100 128,637 7.66 124.56 0 0
DQC 10.5 10.4 10.4 10.5 10.35 -100 -0.95% 6,500 286,604 17.06 - 0 0
RAL 92.5 92 92.5 92.5 91.5 -500 -0.54% 3,500 2,166,363 128.95 3.65 0 0
GEE 219 204.1 219.7 220.6 203.7 -14,900 -6.80% 1,331,300 74,700,591 4,446.46 1,172.99 104,030 117,200
GEX 42.9 41.5 43.15 43.15 40.95 -1,400 -3.26% 9,795,900 35,666,336 2,123.00 21.73 154,410 829,100
PAC 23.65 23.6 23.7 23.8 23.5 -50 -0.21% 98,300 1,645,093 97.92 9.62 0 22,400
SAM 7.12 7.16 7.21 7.21 7.12 +40 +0.56% 58,200 2,720,521 161.94 32.55 800 8,600
TYA 18 18 18 18 18 0 0.00% 3,200 110,257 6.56 7.34 0 0
VTB 24.6 22.9 22.9 22.9 22.9 -1,700 -6.91% 9,900 247,424 14.73 21.44 0 0
DHC 33.1 32.8 33.05 33.05 32.4 -300 -0.91% 224,600 2,640,172 157.15 11.13 17,400 135,000
HAP 7.87 7.71 7.87 7.87 7.71 -160 -2.03% 20,600 855,365 50.91 8.42 0 0
HHP 12.45 11.6 12.45 12.45 11.6 -850 -6.83% 1,721,400 1,004,030 59.76 58.88 12,000 219,100
VID 5 5.06 5.01 5.06 5.01 +60 +1.2% 1,400 206,631 12.30 29.76 0 1,400
BFC 42.85 43.25 42.8 43.7 42.7 +400 +0.93% 149,600 2,472,516 147.17 7.70 0 4,200
DCM 33.35 33.35 33.6 33.65 33.3 0 0.00% 464,200 17,655,490 1,050.92 13.93 0 6,800
DPM 22.7 22.65 22.9 22.95 22.65 -50 -0.22% 2,123,600 15,400,302 916.68 21.01 26,000 8,300
SFG 10.15 10.15 10.25 10.25 10 0 0.00% 2,900 486,158 28.94 18.94 0 0
VAF 18 18.55 18.35 18.55 18.35 +550 +3.06% 5,000 698,692 41.59 11.47 0 0
AAA 8.85 8.64 8.9 8.94 8.64 -210 -2.37% 2,547,200 3,401,937 202.50 8.96 31,100 748,500
APH 7.34 7.28 7.34 7.4 7.21 -60 -0.82% 392,500 1,775,477 105.68 14.92 0 5,400
BMP 157.1 158.6 157.1 159.5 157.1 +1,500 +0.95% 76,600 12,983,145 772.81 13.10 56,790 5,170
DTT 15.8 15.9 15.9 15.9 15.9 +100 +0.63% 1,000 129,614 7.72 11.35 0 0
HCD 7.72 7.74 7.72 7.75 7.68 +20 +0.26% 5,100 286,061 17.03 9.47 0 0
HII 8.59 7.99 8 8.21 7.99 -600 -6.98% 839,400 588,567 35.03 190.24 2,700 2,000
NHH 12.6 12.65 12.5 12.75 12.4 +50 +0.4% 179,000 1,428,995 85.06 10.72 0 0
PLP 7.31 6.82 7.24 7.24 6.82 -490 -6.70% 724,800 681,999 40.60 54.13 8,800 1,500
TDP 28 27.9 27.7 28 27.7 -100 -0.36% 213,100 2,461,401 146.51 25.67 0 0
TPC 12.85 0 0 0.00% - 289,343 17.22 - 0 0
MCP 28.5 28.5 28.5 28.5 28.2 0 0.00% 17,400 566,250 33.71 17.10 0 0
SVI 33.8 35.5 35 36.15 35 +1,700 +5.03% 6,900 455,552 27.12 6.00 100 200
ACG 35.3 34.5 35 35 34.45 -800 -2.27% 8,500 5,202,184 309.65 12.39 0 0
DLG 2.78 2.8 2.79 2.89 2.74 +20 +0.72% 1,928,700 838,067 49.88 4.03 8,200 34,600
GDT 21.15 21.2 21.15 21.2 20.95 +50 +0.24% 17,800 523,023 31.13 9.78 0 0
GTA 9.65 0 0 0.00% - 94,860 5.65 - 0 0
NHT 10.35 10.3 10.3 10.35 10.3 -50 -0.48% 5,500 247,238 14.72 10.96 0 0
PTB 51.1 51.4 51 51.5 50.8 +300 +0.59% 183,500 3,440,634 204.80 9.33 2,100 58,440
SAV 13.65 13.55 13.2 13.65 12.8 -100 -0.73% 34,600 335,961 20.00 5.82 600 15,400
TTF 3.71 3.96 3.96 3.96 3.82 +250 +6.74% 13,922,300 1,628,343 96.93 264.00 76,100 130,600
TMT 14 14 14 14 13.2 0 0.00% 15,300 516,292 30.73 - 500 4,000
CNG 24.9 24.85 24.7 25 24.7 -50 -0.20% 2,100 872,218 51.92 11.29 100 400
GAS 64 63.5 63.9 64.1 63.4 -500 -0.78% 443,900 148,759,730 8,854.75 14.58 5,050 48,400
PGC 13.5 13.4 13.5 13.55 13.4 -100 -0.74% 28,500 808,546 48.13 9.46 900 0
PGD 24.15 24.15 24.15 24.25 24.15 0 0.00% 1,200 2,390,785 142.31 10.21 0 0
PMG 7.15 0 0 0.00% - 331,304 19.72 - 0 0
TDG 3.12 3.15 3.17 3.17 3.11 +30 +0.96% 13,300 76,265 4.54 11.13 0 0
GEG 14.05 14.05 14 14.15 14 0 0.00% 176,800 5,936,243 353.35 80.75 400 800
KHP 12.65 12.65 12.4 12.65 12.4 0 0.00% 1,800 763,766 45.46 13.22 0 0
TBC 37 37 37 37 37 0 0.00% 1,000 2,349,500 139.85 13.20 0 0
BTP 9.46 9.35 9.4 9.41 9.3 -110 -1.16% 31,200 565,540 33.66 13.21 0 100
CHP 31.9 31.9 31.95 31.95 31.6 0 0.00% 9,900 4,686,514 278.96 14.93 0 2,000
DRL 49 48.85 48.5 49 48.25 -150 -0.31% 9,300 464,075 27.62 11.13 0 0
HNA 21.7 21.65 21.7 21.7 21.65 -50 -0.23% 9,500 5,092,777 303.14 18.88 0 0
NT2 23.6 23.6 23.7 23.8 23.5 0 0.00% 241,100 6,793,874 404.40 85.51 21,400 46,900
PGV 19.65 19.25 19.8 19.8 19.2 -400 -2.04% 26,300 21,626,760 1,287.31 - 0 0
POW＊＊＊ 12 12.3 12.3 12.55 12.2 +300 +2.5% 8,521,300 28,805,021 1,714.58 25.89 2,483,940 1,626,700
PPC 10 9.99 10 10 9.96 -10 -0.10% 178,100 3,202,924 190.65 7.50 100 9,300
S4A 33.4 34 34 34 34 +600 +1.8% 100 1,434,800 85.40 16.28 0 0
SBA 28.75 28.65 28.75 28.75 28.65 -100 -0.35% 1,000 1,732,989 103.15 15.26 0 0
SHP 34.7 34.65 34.5 34.7 34.5 -50 -0.14% 18,400 3,506,800 208.74 12.27 0 0
SJD 14.05 14.1 14.05 14.1 14.05 +50 +0.36% 35,200 972,881 57.91 6.83 9,000 0
TMP 60 59 60 60 59 -1,000 -1.67% 700 4,130,000 245.83 11.79 0 0
TTA 11.2 11.05 11.15 11.15 11 -150 -1.34% 62,400 1,879,136 111.85 9.54 0 1,500
TTE 36.7 0 0 0.00% - 1,045,598 62.24 - 0 0
VPD 26 26.15 26.15 26.3 26.15 +150 +0.58% 900 2,787,319 165.91 13.13 100 0
VSH 44.5 44.5 44.5 44.5 44.4 0 0.00% 1,100 10,512,735 625.76 23.45 0 0
AAM 7 6.97 7 7 6.97 -30 -0.43% 6,800 72,845 4.34 - 0 0
ABT 69.7 69.3 71 71 69.1 -400 -0.57% 3,600 816,164 48.58 9.09 0 0
ACL 14.2 15.05 14.2 15.05 14.2 +850 +5.99% 32,200 754,893 44.93 70.00 0 200
ANV 28 27.95 28.05 28.05 27.3 -50 -0.18% 817,800 7,441,848 442.97 156.15 32,900 67,900
CMX 6.54 6.5 6.52 6.55 6.45 -40 -0.61% 104,300 662,343 39.43 11.84 8,900 0
DAT 8.99 8.91 8.99 8.99 8.91 -80 -0.89% 1,200 616,825 36.72 9.92 0 0
FMC 35.7 35.85 35.8 36.2 35.65 +150 +0.42% 24,100 2,344,192 139.54 7.67 0 1,700
IDI 7.18 7.15 7.18 7.18 7.11 -30 -0.42% 219,000 1,953,185 116.26 28.83 0 0
VHC 55.2 55.6 55.4 55.9 55.2 +400 +0.72% 397,900 12,479,596 742.83 10.16 5,000 1,900
DPR 37.2 37.65 37.2 37.75 37.05 +450 +1.21% 230,600 3,271,255 194.72 12.55 32,000 23,200
HRC 26 27.7 27.7 27.7 27.7 +1,700 +6.54% 1,100 836,723 49.80 13.63 0 0
PHR 57 57.1 57 57.6 56.6 +100 +0.18% 136,000 7,737,004 460.54 18.33 61,500 34,600
TNC 30.55 0 0 0.00% - 588,088 35.01 - 0 0
TRC 78.5 78 78.5 79.9 77.6 -500 -0.64% 14,500 2,271,750 135.22 10.27 0 7,500
BAF 34.8 34.6 34.95 34.95 34.35 -200 -0.57% 1,534,400 10,519,149 626.14 22.24 86,600 139,900
HAG 18 18 18 18.05 17.7 0 0.00% 4,734,800 22,813,187 1,357.93 - 0 241,100
HSL 8.77 8.71 8.78 8.83 8.5 -60 -0.68% 783,700 335,922 20.00 49.77 0 0
NSC 78.5 78.6 78.1 78.6 78 +100 +0.13% 5,600 1,381,357 82.22 6.71 3,300 100
SSC 32 31.05 31.05 31.05 31.05 -950 -2.97% 100 412,089 24.53 10.25 0 0
AGG 15.15 15.1 15.3 15.3 15 -50 -0.33% 352,300 2,454,174 146.08 8.25 400 39,100
ASM 6.78 6.91 6.78 6.91 6.74 +130 +1.92% 236,700 2,813,712 167.48 13.37 500 0
BCM 65.9 65.9 65.8 65.9 65.3 0 0.00% 133,300 68,206,500 4,059.91 32.79 55,500 14,600
CCI 27.2 0 0 0.00% - 477,118 28.40 - 0 0
CCL 6.23 6.21 6.23 6.25 6.18 -20 -0.32% 67,100 370,001 22.02 9.70 0 0
CKG 11.2 11.2 11.35 11.4 11.15 0 0.00% 41,000 1,280,283 76.21 8.69 0 0
CRE 9.45 9.2 9.45 9.5 9.2 -250 -2.65% 262,800 4,265,842 253.92 103.37 2,300 8,300
D2D 35.3 35.35 35.3 35.5 35.2 +50 +0.14% 21,200 1,069,682 63.67 14.57 0 3,100
DIG 19.8 19.4 19.9 19.9 19.25 -400 -2.02% 5,924,700 12,540,765 746.47 103.19 55,900 117,810
DRH 2.51 2.4 2.51 2.51 2.36 -110 -4.38% 782,900 296,899 17.67 - 0 0
DTA 4.25 4.52 4.35 4.54 4.26 +270 +6.35% 17,800 81,630 4.86 54.46 0 0
DXG 18.05 18.05 18.1 18.35 18 0 0.00% 6,217,600 18,390,860 1,094.69 51.28 213,700 1,425,800
DXS 10.05 9.85 10.2 10.2 9.83 -200 -1.99% 1,373,400 5,704,166 339.53 41.74 20,700 156,700
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FIR 8 8.07 8 8.07 7.85 +70 +0.88% 257,700 570,304 33.95 807.00 100 13,700
HAR 4.38 4.68 4.44 4.68 4.3 +300 +6.85% 2,393,900 447,802 26.65 45.44 28,100 0
HDC 25.3 25 25.3 25.75 25 -300 -1.19% 1,599,300 4,993,864 297.25 57.60 52,200 161,400
HDG 30.85 30.4 30.65 30.85 30 -450 -1.46% 864,400 11,246,876 669.46 28.07 50,600 9,800
HPX 4.8 4.72 4.82 4.82 4.72 -80 -1.67% 1,041,100 1,435,676 85.46 25.38 7,800 114,500
HQC 3.19 3.2 3.19 3.25 3.18 +10 +0.31% 4,770,100 1,845,118 109.83 55.17 54,900 82,800
HTN 9.15 9.12 9.15 9.25 9.11 -30 -0.33% 97,700 812,742 48.38 33.04 400 0
IJC 12.2 11.7 12 12.25 11.6 -500 -4.10% 12,069,100 7,366,093 438.46 12.57 5,400 1,730
ITC 13.95 13.85 13.95 14 13.8 -100 -0.72% 34,700 1,328,700 79.09 41.34 0 0
KBC 33.45 33.2 33.3 34 33.2 -250 -0.75% 1,523,100 31,266,258 1,861.09 66.67 95,700 325,020
KDH 33.3 32.5 33.3 33.6 32.5 -800 -2.40% 2,479,500 36,471,984 2,170.95 40.63 1,810 181,480
KHG 7.23 7.38 7.23 7.38 7.17 +150 +2.07% 6,233,500 3,316,832 197.43 60.49 71,300 224,000
KOS 38.8 38.8 38.8 38.8 38.5 0 0.00% 397,200 8,399,476 499.97 391.92 0 13,300
LDG 4.65 4.81 4.7 4.97 4.59 +160 +3.44% 7,939,500 1,229,512 73.19 - 69,000 136,400
LGL 5.96 5.68 6.1 6.1 5.6 -280 -4.70% 712,000 292,504 17.41 - 0 13,000
LHG 29 29 29 29.15 28.95 0 0.00% 31,700 1,450,348 86.33 9.05 0 0
NBB 19.55 19.6 19.95 19.95 19.1 +50 +0.26% 5,900 1,963,132 116.85 2,800.00 0 100
NLG 35.25 34.85 35.25 35.55 34.8 -400 -1.13% 1,038,600 13,419,874 798.80 27.12 17,100 143,300
NTC 155.5 155.7 155.7 155.8 155 +200 +0.13% 9,000 3,736,797 222.43 12.77 0 0
NTL 17.95 18 18.05 18.2 18 +50 +0.28% 243,000 2,195,638 130.69 3.81 0 30,700
NVL 14.45 14.45 14.5 14.5 14.15 0 0.00% 5,168,900 29,587,961 1,761.19 - 222,700 92,100
OGC 4.01 4.14 4.02 4.18 4.01 +130 +3.24% 984,000 1,242,000 73.93 10.40 51,500 3,000
PDR 21.85 21.4 21.65 21.85 21.2 -450 -2.06% 8,328,300 20,967,921 1,248.09 116.30 85,300 192,800
PTL 3.05 2.98 3.05 3.05 2.98 -70 -2.30% 43,400 298,000 17.74 - 0 0
QCG 14.4 15.4 14.8 15.4 14.6 +1,000 +6.94% 1,591,400 4,236,989 252.20 50.99 27,200 52,900
SCR 8.02 8.04 8.04 8.18 8.02 +20 +0.25% 1,380,800 3,461,984 206.07 1,148.57 0 55,000
SGR 18.6 18.7 18.7 18.9 18.65 +100 +0.54% 69,300 1,306,662 77.78 18.95 0 0
SIP 53.5 53.4 53.5 53.6 53.1 -100 -0.19% 186,300 12,928,831 769.57 10.40 5,300 200
SJS 58.7 57.9 58.7 58.8 57.9 -800 -1.36% 12,200 17,223,793 1,025.23 24.57 0 1,700
SZC 30.3 30.3 30.35 30.6 30.2 0 0.00% 168,900 5,453,572 324.62 18.75 0 9,600
SZL 47.35 47.4 47.4 47.4 47.4 +50 +0.11% 2,000 1,296,131 77.15 15.50 0 0
TAL 53.3 49.7 52.2 52.9 49.7 -3,600 -6.75% 1,290,500 15,498,945 922.56 23.15 109,500 241,500
TDC 11.65 11.65 11.7 11.7 11.5 0 0.00% 72,400 1,165,000 69.35 2.81 0 4,000
TDH 4.61 4.59 4.55 4.61 4.5 -20 -0.43% 177,200 517,076 30.78 - 400 0
TEG 6.21 6.26 6.21 6.26 6.21 +50 +0.81% 900 756,249 45.01 149.05 0 0
TIP 18.15 18.15 18.15 18.25 18.15 0 0.00% 6,500 1,179,893 70.23 6.47 0 700
TIX 47 0 0 0.00% - 1,410,000 83.93 - 0 0
TN1 14.6 14.55 14.7 14.7 14.4 -50 -0.34% 7,000 874,389 52.05 15.61 0 0
UIC 56 56 56 56.1 56 0 0.00% 3,500 465,248 27.69 7.96 0 0
VHM 107.5 103.5 107 107 100.2 -4,000 -3.72% 7,908,400 425,117,142 25,304.59 14.09 447,350 1,165,000
VIC 160 148.8 160 160 148.8 -11,200 -7.00% 6,592,900 573,328,708 34,126.71 48.87 933,810 2,971,620
VPH 4.92 4.93 4.91 4.93 4.9 +10 +0.2% 26,400 470,114 27.98 3.63 0 200
VPI 58.2 59.4 58.5 59.4 57.9 +1,200 +2.06% 1,750,500 19,010,945 1,131.60 53.42 186,500 116,800
VRC 14.05 14 14.2 14.2 13.1 -50 -0.36% 18,500 700,000 41.67 700.00 300 0
VRE 32 30 31.9 32 30 -2,000 -6.25% 13,287,200 68,169,552 4,057.71 16.64 1,810,600 1,588,140
合計 6,981,370,015 415,557.74 49,557,340 50,972,480
▼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