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

2026/09/21 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 1,799.67
-15.99/-0.88%
売買高（相対取引を含む） 656,135,072 株
（前日比 -25.54%）
値上がり銘柄数 107
値下がり銘柄数 219
変わらず銘柄数 103
総銘柄数 429
売買代金（相対取引を含む） 17,317,388 百万VND
（前日比 -33.20%）
前日終値 1815.66 (09/18) 
始値 1829.03
高値 1829.03
安値 1783.03
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) 61,345,230 83,594,640 -22,249,410
VNX Allshare 2,857.10 -23.14 -0.80% VNSML 1,228.51 -4.28 -0.35% VN50Growth 1,020.01 -10.19 -0.99%
VN30 1,953.26 -10.91 -0.56% VNALL 1,817.64 -15.39 -0.84% VN Diamond 2,280.76 +19.26 +0.85%
VNMID 1,870.92 -19.05 -1.01% VNFIN Lead 2,808.28 +8.37 +0.3% VNMITECH 788.56 +1.71 +0.22%
VN100 1,845.03 -15.86 -0.85% VNFIN Select 2,931.81 -10.06 -0.34% VNDIVIDEND 901.29 -6.11 -0.67%
VNSHINE 835.38 +1.34 +0.16%
産業トレンド
-0.17 -1.32 -0.29 -0.88 -0.43 -1.63
+0.59 +0.12 -0.74 -0.05 +0.28 - -
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（2026/09/21 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 22.1 0 0 0.00% - 15,191,537 915.15 - 0 0
GSP 9.83 9.8 9.79 9.83 9.72 -30 -0.31% 13,500 727,831 43.85 7.53 0 0
HTV 12.55 0 0 0.00% - 164,455 9.91 - 0 0
MHC 7.29 0 0 0.00% - 332,779 20.05 - 0 0
PDV 8.5 8.6 8.48 8.6 8.35 +100 +1.18% 54,000 682,108 41.09 6.85 400 800
PJT 8.8 9.18 8.8 9.18 8.8 +380 +4.32% 200 228,424 13.76 12.27 0 0
PVP 18.1 18.25 18.2 18.35 17.95 +150 +0.83% 1,007,200 1,892,570 114.01 10.31 133,900 93,800
PVT 22.8 23.05 22.75 23.5 22.45 +250 +1.1% 6,507,700 11,914,982 717.77 11.11 1,244,600 1,265,740
SKG 7.31 7.3 7.31 7.4 7.3 -10 -0.14% 40,400 485,433 29.24 10.12 0 0
VIP 9.73 9.74 9.73 9.74 9.71 +10 +0.1% 15,100 666,907 40.18 10.14 0 0
VOS 11.95 12 12 12.45 11.95 +50 +0.42% 912,000 1,680,000 101.20 5.51 58,300 39,500
VTO 10.55 10.5 10.65 10.65 10.5 -50 -0.47% 160,500 838,600 50.52 9.18 0 0
ASG 16 0 0 0.00% - 1,452,555 87.50 - 0 0
HVN 20.9 21 21.2 21.3 20.9 +100 +0.48% 515,600 65,341,462 3,936.23 7.12 500 18,300
VJC 129 138 129 138 125.1 +9,000 +6.98% 1,864,200 106,134,829 6,393.66 37.02 17,600 328,110
CLL 27.25 26.95 27 27 26.95 -300 -1.10% 5,900 916,300 55.20 9.75 0 0
DVP 73.4 73.5 73.9 73.9 73.3 +100 +0.14% 4,600 2,940,000 177.11 8.69 0 0
GMD 77.3 77 77.3 77.8 76.5 -300 -0.39% 644,500 33,332,723 2,008.00 20.06 89,100 82,400
HAH 47.95 46.9 47.5 48 46.6 -1,050 -2.19% 452,900 8,997,315 542.01 6.87 30,800 200,400
ILB 18.95 18.85 19 19 18.8 -100 -0.53% 6,600 720,060 43.38 7.14 0 0
NCT 84.4 84.2 84.4 84.4 84 -200 -0.24% 5,500 2,203,155 132.72 6.23 2,100 2,400
PDN 83.9 83.8 83 83.8 82.6 -100 -0.12% 3,000 4,656,416 280.51 11.40 0 0
QNP 30.75 31 31 31 31 +250 +0.81% 100 1,252,708 75.46 8.78 0 0
SCS 44.8 44.15 44.8 44.8 44.15 -650 -1.45% 70,000 4,551,763 274.20 6.21 5,300 2,000
SFI 26.2 26 26.2 26.2 26 -200 -0.76% 400 640,823 38.60 6.71 0 0
SGN 52.5 52.5 52.4 52.5 51.8 0 0.00% 5,700 1,758,676 105.94 9.95 0 0
STG 32.75 0 0 0.00% - 3,217,797 193.84 - 0 0
TCL 29.2 29.2 29.25 29.25 29.2 0 0.00% 1,100 880,626 53.05 6.69 0 0
TMS 38.1 37.95 37.95 37.95 37.95 -150 -0.39% 100 6,554,821 394.87 18.30 0 0
VNL 18.85 18.9 19.25 19.35 18.9 +50 +0.27% 4,400 279,886 16.86 5.00 0 0
VSC 13.35 13.1 13.45 13.6 13.1 -250 -1.87% 4,171,500 4,904,252 295.44 14.27 171,100 300,500
VTP 49.1 48.25 49.25 49.55 48.25 -850 -1.73% 360,300 9,740,960 586.80 16.86 18,230 51,200
TCO 10.7 10.85 10.85 10.95 10.75 +150 +1.4% 480,700 621,929 37.47 9.10 100 200
VNS 6.31 6.49 6.15 6.49 6.15 +180 +2.85% 400 440,406 26.53 11.49 0 200
ACB 21.9 22.4 22.3 22.4 21.9 +500 +2.28% 9,212,300 130,019,052 7,832.47 7.41 3,803,000 2,670,760
BID 35.75 36.2 36.5 36.85 36.15 +450 +1.26% 3,989,700 263,538,361 15,875.80 9.59 537,290 906,500
BVB 11.75 11.2 12 12.05 11.15 -550 -4.68% 1,691,200 - - 16.02 80,200 0
CTG 30.25 31 30.75 31 30.3 +750 +2.48% 7,931,900 240,775,284 14,504.54 6.96 2,926,200 1,201,140
EIB 16.4 16.2 16.75 16.75 16.2 -200 -1.22% 3,879,700 30,176,074 1,817.84 26.56 81,100 1,441,040
EVF 11.8 11.45 11.9 11.9 11.4 -350 -2.97% 1,595,800 8,708,478 524.61 10.20 1,000 150,000
HDB 27.5 27.6 27.65 27.7 27.1 +100 +0.36% 11,479,500 138,145,627 8,322.03 7.70 2,876,000 1,924,210
KLB 12.8 12.55 12.8 12.9 12.5 -250 -1.95% 286,800 7,258,550 437.26 3.91 0 13,300
LPB 48 46.1 48.1 48.1 46.1 -1,900 -3.96% 2,490,000 137,713,705 8,296.01 12.06 86,300 374,400
MBB 19.9 20.2 20.15 20.2 19.9 +300 +1.51% 13,897,400 187,117,648 11,272.15 6.08 3,043,750 526,100
MSB 12.9 13.05 13.2 13.2 13 +150 +1.16% 3,677,200 48,859,200 2,943.33 7.23 74,000 663,400
NAB 12 11.95 12.1 12.15 11.7 -50 -0.42% 1,301,700 25,797,926 1,554.09 4.90 173,000 106,400
OCB 10.5 10.45 10.55 10.6 10.4 -50 -0.48% 1,197,500 32,003,231 1,927.91 6.99 33,600 104,400
SHB 11.8 11.6 11.75 11.8 11.5 -200 -1.69% 47,347,800 61,986,965 3,734.15 4.45 586,200 4,812,400
SSB 24.1 22.45 24.1 24.1 22.45 -1,650 -6.85% 2,348,700 77,874,560 4,691.24 11.94 185,300 624,600
STB 78.2 76.7 78 78.2 76.7 -1,500 -1.92% 1,907,900 144,596,045 8,710.61 24.35 482,720 419,800
TCB 31.6 32.25 32 32.25 31.6 +650 +2.06% 14,620,400 228,531,253 13,766.94 9.03 3,470,200 2,136,400
TPB 14.1 14 14.3 14.3 14 -100 -0.71% 6,197,800 38,836,656 2,339.56 5.25 226,800 1,421,400
VAB 9.25 9.17 9.35 9.35 9.16 -80 -0.86% 269,400 8,272,028 498.31 4.35 0 26,200
VBB 11.15 11.15 11.15 11.25 11.15 0 0.00% 7,900 - - 7.02 100 0
VCB 59.9 58.9 60.2 60.2 58.8 -1,000 -1.67% 5,480,900 492,149,263 29,647.55 15.28 1,198,130 1,769,900
VIB 13.6 13.35 13.6 13.75 13.3 -250 -1.84% 6,339,000 45,443,476 2,737.56 6.24 95,500 258,900
VPB 27.45 28.45 27.85 28.45 27.6 +1,000 +3.64% 33,290,700 225,720,126 13,597.60 9.41 10,864,300 7,964,600
AGR 12.9 12.65 13.05 13.05 12.6 -250 -1.94% 218,600 2,888,144 173.98 22.51 400 100
APG 4.6 4.53 4.5 4.61 4.5 -70 -1.52% 95,500 1,013,007 61.02 188.75 0 0
BSI 27.35 26.85 27.5 27.5 26.8 -500 -1.83% 251,600 7,246,857 436.56 13.34 0 81,950
CTS 21.95 21.6 22.15 22.25 21.55 -350 -1.59% 1,115,000 4,594,178 276.76 7.96 158,000 0
DSC 10.2 10.2 10.4 10.4 10 0 0.00% 5,400 2,840,411 171.11 8.04 600 100
DSE 22.5 22.25 22.5 22.6 22.25 -250 -1.11% 576,100 7,622,850 459.21 29.75 48,200 49,700
FTS 21 20.6 21.2 21.2 20.55 -400 -1.90% 568,000 7,851,602 472.99 17.74 40,800 200
HCM 25.5 25 25.8 25.8 24.95 -500 -1.96% 2,444,800 27,548,917 1,659.57 17.03 3,100 176,800
LPS 22.35 21.5 22.5 22.6 21.5 -850 -3.80% 679,500 - - 23.65 6,300 0
ORS 13.4 13.2 13.5 13.5 13.1 -200 -1.49% 1,549,600 8,235,888 496.14 37.50 12,100 12,500
SSI 21.4 20.9 21.55 21.6 20.75 -500 -2.34% 33,510,000 62,727,219 3,778.75 10.18 1,885,430 4,516,760
TCI 9.7 9.66 9.7 9.75 9.37 -40 -0.41% 178,100 1,116,899 67.28 95.64 1,900 0
TCX 31.5 31 32.15 32.15 30.95 -500 -1.59% 1,891,000 86,008,053 5,181.21 11.43 36,800 1,447,100
TVB 6.19 6.19 6.19 6.29 6.17 0 0.00% 6,300 675,462 40.69 32.41 0 0
TVS 14.3 14.6 14.3 14.6 14.2 +300 +2.1% 211,200 3,571,795 215.17 9.73 31,800 31,500
VCI 20.65 20.15 20.95 20.95 20.15 -500 -2.42% 10,586,600 23,217,473 1,398.64 10.87 762,610 2,396,290
VCK 29.7 28.8 29.8 29.8 28.8 -900 -3.03% 1,280,600 70,125,687 4,224.44 10.50 55,500 212,400
VDS 10.9 10.7 11 11.05 10.7 -200 -1.83% 324,800 2,910,400 175.33 10.15 0 2,300
VIX 13.15 12.8 13.3 13.45 12.8 -350 -2.66% 26,970,400 32,931,693 1,983.84 3.62 892,500 4,637,900
VND 15.2 14.7 15.3 15.3 14.7 -500 -3.29% 9,953,200 22,377,809 1,348.06 11.07 393,600 3,163,200
VPX 23.9 23.9 24.1 24.15 23.5 0 0.00% 631,400 44,812,500 2,699.55 10.38 19,300 120,400
FIT 3.03 3.03 3.03 3.07 3 0 0.00% 188,400 1,029,997 62.05 25.68 0 0
E1VFVN30 35.5 34.89 35.5 35.52 34.68 -610 -1.72% 341,800 - - - 86,540 57,800
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - 0 0
FUCVREIT 6.8 7.11 6.85 7.11 6.85 +310 +4.56% 200 - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.89 11.69 11.87 11.87 11.58 -200 -1.68% 12,500 - - - 6,400 10,200
FUEFCV50 15.68 15.08 15.67 15.67 15.07 -600 -3.83% 1,900 - - - 0 0
FUEIP100 13.28 0 0 0.00% - - - - 0 0
FUEKIV30 13.63 13.27 13.58 13.58 13.27 -360 -2.64% 36,200 - - - 33,300 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
FUEKIVND 12.6 12.6 12.6 12.6 12.25 0 0.00% 85,600 - - - 79,800 85,400
FUEMAV30 24.29 23.98 24.14 24.14 23.76 -310 -1.28% 8,700 - - - 15,100 12,500
FUEMAVND 14.45 14.32 14.35 14.35 14.28 -130 -0.90% 3,300 - - - 0 2,800
FUEMITEC 11 10.4 11 11 10.4 -600 -5.45% 1,000 - - - 0 0
FUEPHVNS 9.75 9.66 9.79 9.79 9.66 -90 -0.92% 12,200 - - - 110,600 0
FUESSV30 24.86 24.69 24.85 24.85 24.4 -170 -0.68% 46,400 - - - 10,600 32,100
FUESSV50 28.5 28.7 28.51 29.58 28.5 +200 +0.7% 4,500 - - - 600 100
FUESSVFL 29.11 28.99 29.14 29.14 28.63 -120 -0.41% 15,200 - - - 0 100
FUETCC50 14.69 14.42 14.69 14.69 14.25 -270 -1.84% 3,600 - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEVFVND 34.2 33.81 34.19 34.19 33.56 -390 -1.14% 117,700 - - - 9,310 1,558,000
FUEVN100 25.8 25.49 25.8 25.8 25.2 -310 -1.20% 36,800 - - - 1,200 12,000
FUEVN50G 12 11.95 11.98 11.98 11.95 -50 -0.42% 600 - - - 0 0
BIC 21.4 21.7 21.5 21.8 21.3 +300 +1.4% 46,600 4,384,855 264.15 7.97 23,700 2,500
BMI 13.95 13.85 14.1 14.15 13.75 -100 -0.72% 66,800 2,085,085 125.61 9.43 29,500 400
BVH 68.5 70.5 68.5 71.6 68.5 +2,000 +2.92% 1,014,500 52,333,755 3,152.64 18.45 304,400 174,860
MIG 15.7 15.9 15.75 16.2 15.75 +200 +1.27% 61,700 3,362,905 202.58 10.24 6,600 4,300
PGI 22.5 22 22 22 22 -500 -2.22% 2,000 2,439,730 146.97 9.94 0 0
BCE 5.61 5.5 5.61 5.61 5.5 -110 -1.96% 9,300 230,999 13.92 2.15 0 0
C47 8.5 8.29 8.35 8.35 8.25 -210 -2.47% 4,100 301,277 18.15 5.76 0 0
CII 12.9 12.85 13.1 13.3 12.85 -50 -0.39% 6,148,900 8,635,011 520.18 65.56 120,500 479,400
CTI 15.65 15.55 15.8 15.8 15.5 -100 -0.64% 99,000 1,077,613 64.92 6.89 0 3,300
CTR 73 72.2 73 73 71.6 -800 -1.10% 172,300 9,249,508 557.20 13.77 100 34,200
DPG 27.1 26.8 27.15 27.15 26.65 -300 -1.11% 235,600 3,178,134 191.45 8.36 0 19,500
HAS 9.44 8.81 8.78 8.81 8.78 -630 -6.67% 2,800 68,718 4.14 - 0 2,600
HTI 18.4 18.4 18.5 18.5 18.4 0 0.00% 2,100 459,065 27.65 2.76 0 0
HUB 11.2 11.1 11.2 11.2 11.1 -100 -0.89% 3,600 335,696 20.22 5.07 0 0
LCG 6.78 6.8 6.83 6.85 6.71 +20 +0.29% 527,100 1,404,894 84.63 9.96 0 1,600
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
MDG 38.85 38.35 36.3 38.35 36.15 -500 -1.29% 23,200 395,955 23.85 9.19 0 0
NHA 7.08 7.22 7.08 7.48 7.08 +140 +1.98% 112,000 514,547 31.00 4.27 2,400 0
PC1 20.05 20.15 20 20.55 19.8 +100 +0.5% 1,817,000 8,287,400 499.24 9.02 110,700 284,200
PTC 5.48 5.64 5.48 5.64 5.48 +160 +2.92% 300 181,561 10.94 3.72 0 0
VCG 14.4 14.3 14.5 14.55 14.3 -100 -0.69% 1,138,200 9,983,920 601.44 2.52 1,700 162,000
CCC 6.78 6.37 6.41 6.78 6.37 -410 -6.05% 5,300 261,520 15.75 6.46 0 0
CDC 20.6 20.2 20.5 20.8 20.2 -400 -1.94% 146,100 2,132,016 128.43 57.06 12,400 18,600
CIG 7.21 6.8 7.21 7.21 6.8 -410 -5.69% 40,700 347,072 20.91 3.05 0 0
CTD 59 58.7 59.2 59.6 58.2 -300 -0.51% 143,900 6,564,023 395.42 12.87 8,000 5,200
DC4 6.49 6.48 6.51 6.54 6.48 -10 -0.15% 142,200 700,220 42.18 3.19 0 0
HU1 5.59 5.2 5.2 5.2 5.2 -390 -6.98% 200 130,000 7.83 13.79 0 0
PHC 4.24 4.2 4.29 4.32 4.17 -40 -0.94% 64,400 212,864 12.82 9.61 0 0
SC5 14.55 0 0 0.00% - 218,010 13.13 - 0 0
THG 28.3 27.75 28.3 28.3 27.7 -550 -1.94% 34,700 975,775 58.78 5.86 300 0
TSA 15.3 15 15.3 15.3 15 -300 -1.96% 32,800 618,375 37.25 21.31 0 4,600
FCN 11.2 11.1 11.15 11.15 10.7 -100 -0.89% 692,400 1,747,573 105.28 55.22 300 56,850
HHV 9.41 9.34 9.44 9.52 9.32 -70 -0.74% 1,285,800 5,365,941 323.25 7.52 14,100 26,000
HVH 10.65 10.55 10.65 10.65 10.45 -100 -0.94% 141,400 756,886 45.60 10.96 3,600 0
REE 47.05 46.7 47.35 47.35 46.4 -350 -0.74% 307,200 29,112,735 1,753.78 10.00 32,590 57,300
SRF 7.7 7.7 7.57 7.9 7.56 0 0.00% 33,600 260,158 15.67 13.03 0 0
BMC 10.8 11 10.8 11.55 10.7 +200 +1.85% 18,200 136,319 8.21 17.30 0 0
DHA 51.2 53.7 53.9 53.9 52.1 +2,500 +4.88% 14,900 790,522 47.62 7.20 0 100
DHM 6.9 6.89 6.9 6.9 6.55 -10 -0.14% 2,800 237,951 14.33 41.26 0 0
FCM 2.92 2.92 2.92 2.93 2.89 0 0.00% 5,700 134,982 8.13 8.00 0 0
KSB 13.2 13 13.15 13.2 12.9 -200 -1.52% 296,900 1,487,768 89.62 11.06 1,300 200
NNC 37.5 37.8 37.75 37.85 37.3 +300 +0.8% 13,300 828,576 49.91 6.16 0 0
PVD 19.2 19.35 19.2 19.5 19 +150 +0.78% 4,883,000 17,951,811 1,081.43 12.56 1,191,900 574,510
TNT 10.4 10.2 10.4 10.4 10.2 -200 -1.92% 7,000 520,200 31.34 38.06 0 0
DAH 2.15 2.14 2.15 2.21 2.14 -10 -0.47% 19,000 180,188 10.85 - 0 0
DSN 37.25 37.2 37.25 37.3 37.2 -50 -0.13% 1,300 449,488 27.08 6.53 0 0
NVT 7.1 0 0 0.00% - 642,550 38.71 - 0 0
TCT 17.9 0 0 0.00% - 228,905 13.79 - 0 0
VNG 5.8 5.6 5.8 5.8 5.6 -200 -3.45% 5,100 544,749 32.82 83.58 0 0
SVT 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 159,261 9.59 5.93 0 0
TNH 6.65 6.62 6.8 6.8 6.6 -30 -0.45% 152,900 1,097,112 66.09 - 0 49,500
HID 5.65 5.73 5.57 6 5.54 +80 +1.42% 1,824,400 439,814 26.49 - 31,100 27,100
TV2 25.75 25.7 25.9 26.25 25.65 -50 -0.19% 49,900 1,735,422 104.54 18.34 0 12,400
ADG 8 0 0 0.00% - 171,044 10.30 - 0 0
BWE 42.1 40.85 42.25 42.25 40.8 -1,250 -2.97% 66,600 8,984,085 541.21 10.92 3,300 54,900
CLW 41.8 0 0 0.00% - 543,400 32.73 - 0 0
TDW 46.8 0 0 0.00% - 397,800 23.96 - 0 0
VSI 19.1 20.35 18.5 20.35 18.5 +1,250 +6.54% 1,100 268,620 16.18 8.26 0 0
ABR 10.9 0 0 0.00% - 218,000 13.13 - 0 0
TDM 59.8 59.1 59 61.9 59 -700 -1.17% 34,600 6,566,010 395.54 33.81 0 5,000
VPL 81.2 81.2 82.5 82.9 79.2 0 0.00% 1,279,300 152,448,971 9,183.67 131.39 625,800 105,040
AAN 16.05 15.9 16.05 16.05 15.85 -150 -0.93% 142,800 1,457,234 87.79 12.82 0 0
ABS 2.9 2.89 2.9 2.9 2.84 -10 -0.34% 41,900 231,200 13.93 - 0 0
AFX 9.86 9.9 9.86 10 9.86 +40 +0.41% 209,800 346,500 20.87 7.32 0 0
BKG 1.78 1.78 1.78 1.8 1.76 0 0.00% 76,200 127,464 7.68 12.62 0 0
CMV 8.36 0 0 0.00% - 151,783 9.14 - 0 0
CRC 5.16 5.15 5.15 5.16 5.05 -10 -0.19% 235,300 549,505 33.10 5.79 400 0
DGW 45.5 45 45.5 46.25 44.8 -500 -1.10% 1,194,100 10,051,245 605.50 18.06 553,500 186,200
DXV 3.2 3.2 3.2 3.2 3.2 0 0.00% 1,600 31,680 1.91 39.02 0 0
EVG 4.16 4.12 4.16 4.18 4.1 -40 -0.96% 561,400 931,168 56.09 11.26 4,500 0
JVC 2.78 2.79 2.78 2.81 2.76 +10 +0.36% 113,400 313,875 18.91 6.28 3,900 0
NO1 4 4 4 4.04 4 0 0.00% 2,400 98,399 5.93 12.58 0 0
PET 38.9 38.8 39.1 39.25 38 -100 -0.26% 196,000 6,004,058 361.69 16.84 0 0
PIT 11.8 11 11.8 11.9 11 -800 -6.78% 16,700 156,312 9.42 - 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 1,500 126,188 7.60 9.63 0 0
SVD 4.75 4.73 4.6 5.08 4.6 -20 -0.42% 5,200 130,576 7.87 102.83 0 0
TNI 5.25 5.3 5.3 5.4 5.3 +50 +0.95% 28,700 278,250 16.76 6.36 700 10,900
TSC 1.93 1.91 1.93 1.94 1.91 -20 -1.04% 33,500 376,001 22.65 - 0 0
VPG 1.48 1.39 1.48 1.48 1.38 -90 -6.08% 815,100 122,898 7.40 - 0 0
CTF 21.1 20.85 20.85 20.85 20.55 -250 -1.18% 329,100 1,994,383 120.14 219.47 0 300
HAX 8.7 8.7 8.77 8.77 8.62 0 0.00% 73,500 934,725 56.31 300.00 0 0
HHS 10.05 9.87 10.1 10.1 9.79 -180 -1.79% 724,200 4,263,702 256.85 1.12 200 91,900
HTL 22 22.05 22.15 22.15 22 +50 +0.23% 10,800 264,600 15.94 10.64 0 0
SVC 16.95 17.5 17.5 17.5 17.5 +550 +3.24% 4,300 1,632,186 98.32 3.64 0 0
TCH 11.85 11.7 11.9 12.1 11.5 -150 -1.27% 4,050,100 11,738,760 707.15 44.83 115,600 134,400
AST 63.7 63.7 63.7 63.7 63.7 0 0.00% 300 3,439,795 207.22 11.89 100 300
BTT 40 0 0 0.00% - 540,000 32.53 - 0 0
DMX 76 77 76 77.7 74.4 +1,000 +1.32% 335,300 - - 14.62 225,900 100,500
FRT 130.9 130.1 131 132 130 -800 -0.61% 237,300 23,263,839 1,401.44 27.96 50,800 118,770
MWG 72.5 71.7 72.5 72.5 71 -800 -1.10% 2,254,400 105,807,266 6,373.93 15.02 1,958,400 1,958,500
PNC 23.6 0 0 0.00% - 254,865 15.35 - 0 0
ST8 2.01 2.01 2.01 2.02 1.99 0 0.00% 44,500 51,699 3.11 - 0 0
ASP 15.15 16.1 15.45 16.2 15.2 +950 +6.27% 623,700 601,167 36.21 43.05 0 400
COM 24.95 26.65 26.65 26.65 26.65 +1,700 +6.81% 400 376,315 22.67 22.88 0 0
PLX 37.4 36.85 37.1 37.8 36.85 -550 -1.47% 4,841,100 47,679,407 2,872.25 25.03 272,000 996,520
SFC 16 0 0 0.00% - 180,663 10.88 - 0 0
YEG 7.09 7.07 7.09 7.2 7.02 -20 -0.28% 239,000 1,450,951 87.41 16.75 400 2,800
CMG 23.1 22.7 23 23.15 22.5 -400 -1.73% 142,100 5,286,646 318.47 12.80 5,100 32,200
ELC 13.45 13.1 13.55 13.55 13.1 -350 -2.60% 273,700 1,441,887 86.86 10.11 5,300 5,800
FPT＊ 65.2 66.4 66.5 66.8 65 +1,200 +1.84% 8,401,600 113,831,274 6,857.31 12.73 2,591,180 3,616,270
ICT 17 17 17 17 17 0 0.00% 2,300 547,145 32.96 17.21 0 0
ITD 11.3 11.3 11.3 11.3 11 0 0.00% 5,800 348,978 21.02 4.16 300 1,200
SGT 9.1 8.63 9.1 9.33 8.63 -470 -5.16% 9,500 1,277,268 76.94 3.84 0 0
DBD 46.75 46.95 46.75 47.8 46.4 +200 +0.43% 70,200 4,436,271 267.25 17.56 68,800 0
DBT 13 13.5 13.5 13.5 13.5 +500 +3.85% 500 296,558 17.86 21.99 0 0
DCL 40.5 43.3 40.55 43.3 40.5 +2,800 +6.91% 4,105,500 3,162,677 190.52 162.17 0 0
DHG 90.5 90.5 90.7 90.7 90.1 0 0.00% 5,700 11,832,519 712.80 14.35 2,100 300
DMC 57.9 55.5 55.5 55.5 55.5 -2,400 -4.15% 200 1,927,374 116.11 11.43 0 0
IMP 38.05 37.7 37.6 39.1 37.6 -350 -0.92% 3,500 5,806,138 349.77 19.08 0 0
OPC 20 20 20 20 20 0 0.00% 8,500 1,498,783 90.29 13.00 0 0
SPM 8.6 0 0 0.00% - 118,422 7.13 - 0 0
TRA 36.5 36.55 36.4 36.55 36.3 +50 +0.14% 4,000 3,030,034 182.53 6.99 0 0
VDP 26.6 27.9 25.3 27.9 25.3 +1,300 +4.89% 2,400 616,127 37.12 9.66 100 0
VMD 13.6 14.45 12.65 14.45 12.65 +850 +6.25% 5,700 223,112 13.44 5.27 0 0
ADP 23.85 23.9 23.9 23.9 23.7 +50 +0.21% 1,500 550,652 33.17 7.20 100 0
CSV 20.9 20.7 20.85 21.05 20.7 -200 -0.96% 109,500 2,287,348 137.79 12.16 200 19,500
DGC 35.95 35.35 36.35 36.35 35.35 -600 -1.67% 579,700 13,425,167 808.74 4.78 17,300 162,500
LIX 24.6 24.8 24.8 24.85 24.8 +200 +0.81% 2,700 1,607,040 96.81 8.96 0 0
VFG 43.85 43.1 43.8 43.8 43 -750 -1.71% 6,600 1,797,814 108.30 5.60 0 0
VPS 8.74 8.75 8.78 8.78 8.75 +10 +0.11% 200 214,032 12.89 9.14 0 0
L10 23.6 22.75 22.75 22.75 22.75 -850 -3.60% 900 222,723 13.42 5.91 0 0
LM8 14.8 0 0 0.00% - 138,952 8.37 - 0 0
SBG 13.75 13.85 13.6 13.95 13.55 +100 +0.73% 274,800 830,999 50.06 18.06 26,500 10,100
VVS 82.1 81.5 82.1 83 81.1 -600 -0.73% 60,700 3,508,575 211.36 5.46 800 21,400
SHA 3.96 0 0 0.00% - 139,070 8.38 - 0 0
BRC 11.1 0 0 0.00% - 137,362 8.27 - 0 0
CSM 12.45 13.2 12.5 13.3 12.4 +750 +6.02% 164,900 1,367,853 82.40 32.12 1,100 6,700
DRC 10.05 10.05 10.05 10.35 10 0 0.00% 151,200 1,552,014 93.49 13.10 0 0
GVR 31.9 32.2 32.4 32.4 31.8 +300 +0.94% 2,167,700 128,800,000 7,759.04 25.76 0 3,000
SRC 36.8 0 0 0.00% - 1,342,528 80.88 - 0 0
LSS 7.69 7.73 7.79 7.79 7.57 +40 +0.52% 63,800 695,906 41.92 5.71 0 0
SBT 23.2 22.7 23.2 23.2 22.7 -500 -2.16% 1,104,500 21,216,195 1,278.08 27.22 66,700 115,800
ANT 17.95 17.95 17.9 17.95 17.45 0 0.00% 19,400 527,880 31.80 3.06 100 2,100
BHN 27.5 27.6 27.5 27.6 27.5 +100 +0.36% 2,300 6,397,680 385.40 13.69 0 0
DBC 16.05 16 16.2 16.2 15.95 -50 -0.31% 679,800 6,896,744 415.47 4.09 0 7,600
KDC 51.1 51.1 50.6 51.3 50.2 0 0.00% 158,100 14,121,245 850.68 28.34 0 5,600
LAF 19.85 19.85 18.5 19.85 18.5 0 0.00% 8,700 302,276 18.21 7.93 0 0
MCH 143 143 143 143 138 0 0.00% 1,171,500 186,958,908 11,262.58 25.73 805,910 59,100
MCM 26.45 26.25 26.45 26.45 26.25 -200 -0.76% 15,200 2,887,500 173.95 14.87 0 0
MSN 68.4 67.7 69.2 69.3 67.1 -700 -1.02% 3,631,900 98,867,361 5,955.87 24.98 491,200 977,900
NAF 48 47.95 47.95 48.05 47.7 -50 -0.10% 221,600 2,933,677 176.73 18.69 0 35,500
PAN 18.6 18.45 18.65 18.8 18.4 -150 -0.81% 443,200 4,624,920 278.61 6.02 18,900 120,630
SAB 44.3 43.85 44.3 44.4 43.8 -450 -1.02% 600,800 56,240,360 3,387.97 13.10 16,900 169,340
SMB 40.5 40.5 40.5 40.5 40.5 0 0.00% 6,400 1,208,789 72.82 7.90 6,400 3,200
VCF 293.9 293.8 293.9 293.9 293.8 -100 -0.03% 200 7,808,950 470.42 15.08 0 0
VNM 61.2 60.3 61.2 61.3 60.3 -900 -1.47% 2,522,300 126,024,313 7,591.83 14.97 1,276,040 764,130
BSR 30.2 31.55 30.4 31.85 30.05 +1,350 +4.47% 14,290,400 157,980,305 9,516.89 30.34 2,863,990 1,183,500
ACC 4.42 4.34 4.41 4.41 4.32 -80 -1.81% 131,300 455,700 27.45 8.75 0 0
HT1 11.8 11.8 11.65 11.9 11.65 0 0.00% 140,200 4,502,761 271.25 16.46 4,000 900
AAT 2.05 2.05 2.05 2.06 2.01 0 0.00% 26,700 145,179 8.75 6.12 0 0
ADS 7.95 7.93 7.91 8.03 7.9 -20 -0.25% 5,200 605,810 36.49 6.26 0 0
EVE 8.28 8.4 8.29 8.4 8.29 +120 +1.45% 1,400 352,630 21.24 8.99 200 0
GIL 8.37 8.11 8.28 8.35 8.03 -260 -3.11% 245,500 823,945 49.64 25.50 1,000 4,400
HTG 33.75 33.6 33.65 33.65 33.6 -150 -0.44% 700 1,451,600 87.45 4.49 0 0
KMR 2.24 2.24 2.26 2.26 2.2 0 0.00% 5,200 127,406 7.68 25.45 0 0
MSH 30.15 30 30.1 30.1 29.9 -150 -0.50% 62,000 3,375,631 203.35 5.50 1,800 12,300
STK 7.68 7.8 7.9 7.95 7.7 +120 +1.56% 3,000 1,202,253 72.42 21.85 0 0
TCM 16.2 16 16.2 16.2 15.8 -200 -1.23% 790,400 1,882,218 113.39 7.40 3,800 1,000
TVT 15 15.5 14.05 15.55 14.05 +500 +3.33% 25,800 325,500 19.61 8.34 0 0
C32 15.05 15.8 15.05 15.8 15.05 +750 +4.98% 7,100 474,921 28.61 9.05 0 0
LBM 28 28 28 28 27.8 0 0.00% 2,000 1,400,000 84.34 7.88 1,200 0
TLD 8.17 8.19 8.17 8.2 8.17 +20 +0.24% 202,000 636,702 38.36 9.61 0 0
PNJ 36.75 36.9 37 37 36.6 +150 +0.41% 1,754,300 18,882,540 1,137.50 4.82 394,100 459,000
SBV 6.33 0 0 0.00% - 181,608 10.94 - 0 0
TLG 54.3 54.3 54.8 55 53.7 0 0.00% 204,100 5,241,489 315.75 13.60 500 53,500
YBM 9.97 10.35 10 10.35 10 +380 +3.81% 2,900 333,006 20.06 6.47 0 0
CVT 26.65 25.95 25 25.95 25 -700 -2.63% 7,600 952,129 57.36 19.05 0 0
GMH 6.8 6.8 6.75 6.8 6.7 0 0.00% 300 112,200 6.76 6.30 0 0
RYG 8.45 8.38 8.05 8.65 8 -70 -0.83% 5,000 377,100 22.72 10.10 0 0
TCR 2.19 0 0 0.00% - 22,701 1.37 - 0 0
VGC 40.5 39.85 40.2 40.5 39.7 -650 -1.60% 184,100 17,866,748 1,076.31 12.73 6,300 11,400
CLC 54 54 54.1 54.1 54 0 0.00% 400 1,415,209 85.25 7.77 0 0
DTL 10.75 10.75 10.75 10.75 10.75 0 0.00% 500 651,783 39.26 - 0 0
HMC 10.65 10.7 10.8 10.8 10.5 +50 +0.47% 26,300 292,110 17.60 9.35 0 0
HPG 21.55 21.1 21.55 21.6 21.1 -450 -2.09% 15,824,000 178,146,551 10,731.72 10.69 1,376,160 2,806,850
HSG 10.15 10.1 10.25 10.25 10.1 -50 -0.49% 1,469,100 8,153,353 491.17 8.88 18,900 94,100
NKG 9.89 9.98 9.99 10.1 9.9 +90 +0.91% 1,270,200 4,913,393 295.99 22.08 76,300 140,400
SHI 14.45 14.5 14.25 14.5 14.25 +50 +0.35% 209,500 2,464,268 148.45 48.99 3,100 0
SMC 10 9.76 10 10 9.7 -240 -2.40% 50,700 718,403 43.28 3.99 3,900 5,100
TLH 3.56 3.58 3.56 3.59 3.51 +20 +0.56% 153,500 402,106 24.22 79.56 0 0
VCA 6.51 0 0 0.00% - 98,869 5.96 - 0 0
DQC 9.8 9.98 9.79 10 9.5 +180 +1.84% 24,500 275,029 16.57 81.14 0 0
RAL 74 73.9 74.1 74.1 73.9 -100 -0.14% 4,500 1,740,154 104.83 4.82 0 0
GEE 63.9 62.2 65 65 61.8 -1,700 -2.66% 791,300 39,839,051 2,399.94 6.97 93,500 65,500
GEX 24.4 23.65 25 25 23.65 -750 -3.07% 7,011,100 30,945,348 1,864.18 14.44 324,700 1,792,970
PAC 14.5 14.3 14.5 14.6 14.3 -200 -1.38% 120,300 1,096,490 66.05 9.41 6,400 0
SAM 6.2 6.1 6.2 6.2 6.06 -100 -1.61% 69,300 2,317,762 139.62 24.30 0 0
TYA 16.85 16.8 16.85 16.85 16.8 -50 -0.30% 10,300 102,907 6.20 4.48 9,100 0
VTB 13.5 13.15 13.2 13.2 13.1 -350 -2.59% 3,100 142,079 8.56 9.11 0 0
DHC 36.55 36.4 36.55 36.75 36.05 -150 -0.41% 157,900 3,867,486 232.98 9.13 41,600 13,090
HAP 7 7.28 7 7.28 6.95 +280 +4% 172,500 807,660 48.65 - 0 0
HHP 17.2 17.4 17.2 17.4 17 +200 +1.16% 1,693,100 1,603,927 96.62 34.87 45,900 77,200
MZG 11.85 11.85 11.85 11.95 11.75 0 0.00% 201,100 1,518,661 91.49 10.72 0 26,100
VID 4.28 4.25 4.2 4.25 4.2 -30 -0.70% 1,200 173,553 10.46 386.36 0 0
BFC 47.6 47.1 47.6 47.85 46.7 -500 -1.05% 290,600 2,692,612 162.21 9.66 400 26,900
DCM 33.05 33.7 33.1 33.75 32.85 +650 +1.97% 3,145,900 17,840,780 1,074.75 10.52 886,700 264,600
DPM 22.85 22.8 23 23.1 22.65 -50 -0.22% 2,889,100 15,502,290 933.87 15.98 220,900 683,810
SFG 10.5 10.4 9.95 10.4 9.95 -100 -0.95% 8,500 498,132 30.01 15.55 0 0
AAA 7.26 7.71 7.32 7.76 7.3 +450 +6.2% 6,395,300 3,035,756 182.88 7.98 445,900 453,200
APH 6.91 7.39 6.95 7.39 6.95 +480 +6.95% 1,522,900 1,802,305 108.57 11.01 22,000 4,300
BMP 143.5 143.5 143.5 144.6 143.5 0 0.00% 46,400 11,747,045 707.65 9.56 100 5,010
DTT 15.8 0 0 0.00% - 128,799 7.76 - 0 0
HCD 6.3 6.35 6.3 6.4 6.22 +50 +0.79% 69,000 293,356 17.67 11.72 0 0
HII 10.6 11.3 10.6 11.3 10.6 +700 +6.6% 525,200 832,392 50.14 16.40 114,700 5,600
NHH 9.68 10.35 9.9 10.35 9.8 +670 +6.92% 296,100 1,169,177 70.43 8.05 1,100 1,400
PLP 3.8 3.8 3.7 3.81 3.65 0 0.00% 62,800 341,999 20.60 9.25 3,300 0
TDP 29.8 28.5 29.25 29.25 28 -1,300 -4.36% 293,000 2,670,438 160.87 26.03 9,900 21,300
TPC 13.45 12.55 12.55 12.55 12.55 -900 -6.69% 200 211,053 12.71 35.96 0 0
MCP 28 27.95 28 28 27.9 -50 -0.18% 32,200 555,315 33.45 59.98 0 0
ACG 31.7 31.2 31.5 31.5 30.6 -500 -1.58% 2,200 4,704,584 283.41 9.34 0 0
DLG 2.05 1.98 2.05 2.05 1.98 -70 -3.41% 742,100 592,633 35.70 1.63 0 31,000
GDT 15.75 15.8 15.8 15.8 15.75 +50 +0.32% 7,100 389,473 23.46 5.40 2,500 0
GTA 7.91 7.4 7.4 7.4 7.4 -510 -6.45% 400 72,742 4.38 12.21 0 0
NHT 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 1,800 276,043 16.63 5.72 100 0
PTB 29.8 28.95 29.6 29.75 28.85 -850 -2.85% 179,000 2,906,785 175.11 3.90 2,500 142,830
SAV 12.2 0 0 0.00% - 338,312 20.38 - 0 0
TTF 1.46 1.47 1.47 1.49 1.43 +10 +0.68% 643,400 578,493 34.85 54.44 50,900 33,700
TMT 10.35 10.8 10.7 10.8 10.7 +450 +4.35% 2,000 398,282 23.99 6.34 0 0
CNG 22.2 22.1 22.2 22.2 21.3 -100 -0.45% 1,100 775,694 46.73 14.31 0 0
GAS 88 88.6 87.5 89.7 87.4 +600 +0.68% 1,452,700 213,787,348 12,878.76 19.07 38,300 174,600
PGC 14.5 14.4 14.25 14.5 14.05 -100 -0.69% 46,400 868,886 52.34 11.94 400 0
PGD 22.7 22.8 22.8 22.8 22.8 +100 +0.44% 300 2,257,139 135.97 14.44 0 0
PMG 6.2 0 0 0.00% - 287,285 17.31 - 0 0
TDG 2.25 2.19 2.25 2.25 2.19 -60 -2.67% 1,500 53,023 3.19 9.28 0 0
GEG 12.35 12.35 12.3 12.4 12.25 0 0.00% 133,700 5,344,049 321.93 7.11 0 6,700
KHP 9.49 9.35 9.31 9.36 9.31 -140 -1.48% 11,100 581,444 35.03 9.96 0 0
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 400 2,063,750 124.32 10.74 0 300
BTP 7.25 7.2 7.25 7.25 7.2 -50 -0.69% 14,600 435,496 26.23 10.23 0 0
CHP 25.9 26 25.9 26 25.9 +100 +0.39% 400 4,099,110 246.93 9.35 0 0
DRL 43 42 43 43 41.8 -1,000 -2.33% 11,600 399,000 24.04 8.92 0 0
GHC 24.15 24.5 24 24.5 24 +350 +1.45% 7,300 1,167,731 70.35 7.28 0 0
HNA 21.95 0 0 0.00% - 5,163,347 311.05 - 0 0
NT2 20.8 20.6 20.9 20.9 20.5 -200 -0.96% 279,900 5,930,246 357.24 5.38 2,000 24,900
PGV 21.3 21.25 21.05 21.25 21.05 -50 -0.23% 300 23,873,696 1,438.17 6.42 0 0
POW 12.6 12.55 12.65 12.7 12.5 -50 -0.40% 3,252,900 38,501,463 2,319.37 14.41 354,980 125,510
PPC 8.78 8.82 8.84 8.88 8.81 +40 +0.46% 26,000 2,827,807 170.35 17.13 600 0
S4A 32.8 0 0 0.00% - 1,384,160 83.38 - 0 0
SBA 24.5 24.45 24.2 24.45 24.2 -50 -0.20% 900 1,478,938 89.09 8.72 0 0
SHP 31.5 31.2 31 31.2 31 -300 -0.95% 1,100 3,157,638 190.22 11.01 0 0
SJD 13.95 13.85 13.9 13.9 13.85 -100 -0.72% 61,100 955,631 57.57 5.95 0 38,700
TMP 53 53 53 53 53 0 0.00% 500 3,710,000 223.49 11.69 0 500
TTA 11.15 11.15 11 11.15 10.95 0 0.00% 8,900 1,990,934 119.94 10.67 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
VPD 20.65 20.7 21 21 20.65 +50 +0.24% 2,400 2,206,405 132.92 8.41 100 0
VSH 41.2 41.35 41.2 41.35 41 +150 +0.36% 1,400 9,768,576 588.47 11.33 0 0
AAM 7.6 7.48 7.48 7.48 7.48 -120 -1.58% 5,500 78,175 4.71 44.52 0 0
ABT 50.5 50.4 48.8 50.9 48.8 -100 -0.20% 5,600 593,574 35.76 4.48 0 1,200
ACL 11 11 11 11.1 11 0 0.00% 1,600 551,749 33.24 16.11 0 0
ANV 16 16 16.1 16.35 15.9 0 0.00% 389,700 4,260,092 256.63 4.26 23,700 39,400
CMX 4.69 4.7 4.66 4.7 4.65 +10 +0.21% 15,800 478,925 28.85 7.12 900 0
DAT 7.8 7.8 7.7 7.8 7.7 0 0.00% 300 539,981 32.53 7.51 0 0
FMC 32.8 32.4 32.4 32.6 32.3 -400 -1.22% 13,300 2,118,600 127.63 6.08 500 3,000
IDI 4.75 4.76 4.75 4.83 4.71 +10 +0.21% 96,000 1,300,302 78.33 10.15 0 0
VHC 50.1 50.2 50.5 50.5 50.1 +100 +0.2% 255,600 10,514,549 633.41 7.94 500 35,800
DPR 37.85 37.5 38 38 37.5 -350 -0.92% 159,600 3,258,222 196.28 11.28 0 24,400
HRC 32.05 30.55 30.3 31.6 30.3 -1,500 -4.68% 800 922,812 55.59 26.27 0 0
PHR 31.55 31.7 31.6 31.95 31.6 +150 +0.48% 231,900 4,295,325 258.75 9.77 0 0
TNC 25.05 26.8 26.8 26.8 26.8 +1,750 +6.99% 700 515,900 31.08 14.08 0 0
TRC 21.8 21.35 21.65 21.8 21.15 -450 -2.06% 110,600 640,500 38.58 2.51 0 0
BAF 32.05 32 32.1 32.15 31.8 -50 -0.16% 909,300 11,674,397 703.28 64.13 0 177,600
HAG 14.05 13.9 14 14.05 13.8 -150 -1.07% 1,562,900 17,616,850 1,061.26 - 57,400 2,000
HPA 27 26.6 27.1 27.15 26.6 -400 -1.48% 60,900 7,581,000 456.69 4.55 1,300 19,000
HSL 9.1 8.8 9.1 9.4 8.8 -300 -3.30% 168,000 339,393 20.45 - 600 1,300
NSC 63.5 0 0 0.00% - 1,115,982 67.23 - 0 0
SSC 22.6 0 0 0.00% - 299,942 18.07 - 0 0
AGG 10 9.96 10 10 9.93 -40 -0.40% 139,400 1,806,545 108.83 4.27 0 11,800
ASM 5.22 5.23 5.24 5.27 5.2 +10 +0.19% 92,000 2,129,626 128.29 52.30 0 9,900
BCM 40.25 39.8 40.5 40.85 39.7 -450 -1.12% 406,600 41,193,000 2,481.51 12.25 700 7,700
CCI 16.9 16.85 16.85 16.85 16.85 -50 -0.30% 100 394,090 23.74 6.96 0 0
CCL 3.47 3.47 3.42 3.48 3.42 0 0.00% 107,900 227,418 13.70 8.09 0 0
CKG 5.78 5.78 5.8 5.8 5.77 0 0.00% 25,100 935,248 56.34 8.40 0 0
CRE 6.41 6.5 6.3 6.5 6.3 +90 +1.4% 129,400 3,013,910 181.56 41.14 1,000 2,800
D2D 30.6 30.15 30.7 30.7 30.15 -450 -1.47% 124,100 912,331 54.96 4.01 0 17,700
DIG 10.2 10.1 10.2 10.3 10.05 -100 -0.98% 2,426,100 8,043,955 484.58 10.22 48,800 48,500
DRH 1.66 1.65 1.7 1.7 1.65 -10 -0.60% 30,600 204,118 12.30 - 0 0
DTA 3.38 3.37 3.55 3.55 3.21 -10 -0.30% 800 65,730 3.96 306.36 0 0
DXG 10.6 10.55 10.8 10.8 10.5 -50 -0.47% 5,454,100 13,378,507 805.93 49.30 386,300 177,900
DXS 5.5 5.45 5.51 5.63 5.45 -50 -0.91% 1,341,000 3,156,112 190.13 9.25 0 0
FDC 22.65 0 0 0.00% - 874,969 52.71 - 0 0
FIR 2.89 2.85 2.89 2.9 2.85 -40 -1.38% 30,800 201,408 12.13 101.79 0 0
GEL 29 28.6 29.8 29.8 28.2 -400 -1.38% 1,351,600 25,454,000 1,533.37 47.04 430,700 305,200
HAR 2.43 2.43 2.44 2.44 2.43 0 0.00% 34,200 232,512 14.01 13.58 0 0
HDC 11.45 11.45 11.5 11.55 11.3 0 0.00% 425,500 2,630,207 158.45 3.22 3,700 7,100
HDG 16.1 16 16.2 16.4 16 -100 -0.62% 467,500 6,511,317 392.25 7.68 0 19,400
HPX 4.21 4.17 4.19 4.21 4.1 -40 -0.95% 436,800 1,268,383 76.41 10.75 900 3,400
HQC 1.92 1.91 1.93 1.94 1.9 -10 -0.52% 2,610,800 1,101,305 66.34 15.66 552,700 34,900
HTN 6.81 6.85 6.9 6.94 6.8 +40 +0.59% 146,300 915,670 55.16 34.42 17,600 30
IJC 6.92 6.85 6.9 6.97 6.8 -70 -1.01% 788,600 4,312,627 259.80 5.20 3,500 54,000
ITC 8.97 8.82 8.99 8.99 8.82 -150 -1.67% 11,600 896,905 54.03 17.26 0 0
KBC 26 26 26.05 26.3 25.8 0 0.00% 1,340,400 24,485,624 1,475.04 10.61 19,000 798,270
KDH 15.8 15.85 15.9 16.25 15.75 +50 +0.32% 4,268,300 17,787,106 1,071.51 18.22 233,800 682,570
KHG 4.55 4.45 4.55 4.57 4.45 -100 -2.20% 726,600 1,999,987 120.48 29.08 7,000 163,700
KOS 30.05 27.95 30 30.1 27.95 -2,100 -6.99% 334,300 6,050,653 364.50 317.61 4,100 28,600
LDG 2.57 2.74 2.74 2.74 2.69 +170 +6.61% 1,173,300 700,387 42.19 7.57 500 0
LGL 4.73 4.62 4.87 4.87 4.6 -110 -2.33% 23,300 237,917 14.33 11.64 0 0
LHG 26.8 26.8 26.95 26.95 26.5 0 0.00% 24,500 1,340,322 80.74 5.25 100 0
NBB 17.1 17.3 17.1 17.3 16.9 +200 +1.17% 38,400 1,738,229 104.71 194.38 0 0
NLG 24.1 24.1 24.2 24.5 24 0 0.00% 925,900 11,690,847 704.27 17.68 500 185,300
NTC 129 129.5 129 129.8 129 +500 +0.39% 11,500 3,107,997 187.23 9.66 0 0
NTL 12.6 12.8 12.55 13 12.55 +200 +1.59% 929,200 1,561,343 94.06 96.24 62,900 3,400
NVL 12.8 12.65 12.95 13.2 12.65 -150 -1.17% 18,367,400 30,386,160 1,830.49 14.59 627,900 32,500
OGC 2.12 2.1 2.12 2.16 2.09 -20 -0.94% 231,200 630,000 37.95 9.38 600 0
PDR 11.5 11.5 11.55 11.7 11.4 0 0.00% 1,813,800 11,474,808 691.25 21.54 10,700 53,400
PTL 1.74 1.75 1.76 1.76 1.73 +10 +0.57% 18,700 175,000 10.54 14.58 0 0
QCG 10.1 9.99 10.25 10.25 9.89 -110 -1.09% 140,400 2,748,540 165.57 16.04 1,400 400
SCR 4.18 4.18 4.14 4.24 4.13 0 0.00% 451,100 1,799,887 108.43 23.62 2,800 1,200
SGR 10.3 10.3 10.35 10.4 10.2 0 0.00% 41,300 719,712 43.36 8.75 0 200
SIP 49.5 49.5 49.5 50.2 49.5 0 0.00% 43,600 11,984,591 721.96 9.96 7,600 100
SJS 56.7 56 56.1 56.5 56 -700 -1.23% 5,700 16,658,590 1,003.53 45.90 0 400
SZC 17.85 17.7 17.9 18 17.65 -150 -0.84% 282,600 3,185,750 191.91 10.03 700 18,700
SZL 28.1 27.9 28.2 28.2 27.65 -200 -0.71% 24,000 791,030 47.65 6.78 0 0
TAL 22.6 22.4 22.65 22.7 22 -200 -0.88% 91,100 11,289,593 680.10 11.55 1,200 400
TDC 6.82 6.84 6.89 6.89 6.71 +20 +0.29% 22,400 870,240 52.42 3.23 300 0
TDH 3.15 3.15 3.14 3.3 3.1 0 0.00% 17,600 354,856 21.38 3.27 1,000 800
TEG 5.94 5.93 6 6 5.7 -10 -0.17% 459,400 716,383 43.16 32.05 0 2,200
TIP 16.3 16.3 16.3 16.35 16.2 0 0.00% 36,500 1,059,628 63.83 4.91 34,400 0
TIX 38 0 0 0.00% - 1,140,000 68.67 - 0 0
TN1 12.75 12.6 12.6 12.6 12.6 -150 -1.18% 200 832,922 50.18 2.84 0 0
UIC 57.1 56 56 56 56 -1,100 -1.93% 800 464,800 28.00 4.58 0 0
VHM 71 68.1 71.7 72 67.6 -2,900 -4.08% 17,209,800 559,429,515 33,700.57 6.68 933,020 5,146,360
VIC 241.2 235 243.4 243.4 232.8 -6,200 -2.57% 3,685,300 1,824,113,811 109,886.37 164.11 1,654,120 2,126,020
VPH 2.94 2.81 2.94 2.99 2.81 -130 -4.42% 14,500 267,955 16.14 - 0 0
VPI 62.9 60.2 62.9 62.9 60 -2,700 -4.29% 1,384,900 19,266,985 1,160.66 49.30 141,200 252,100
VRC 11.3 10.8 11.35 11.35 10.8 -500 -4.42% 200 540,000 32.53 900.00 0 0
VRE 25.5 24.75 25.8 25.9 24.55 -750 -2.94% 7,088,000 56,239,881 3,387.94 8.72 224,930 1,872,700
合計 8,459,230,622 509,592.21 61,345,230 83,594,640
▼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