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

2026/08/21 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 1,768.12
+33.88/+1.95%
売買高（相対取引を含む） 783,548,119 株
（前日比 +68.72%）
値上がり銘柄数 278
値下がり銘柄数 72
変わらず銘柄数 78
総銘柄数 428
売買代金（相対取引を含む） 18,356,342 百万VND
（前日比 +36.26%）
前日終値 1734.24 (08/20) 
始値 1733.52
高値  1768.31
安値 1725.40 
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) 80,102,050 55,055,120 25,046,930
VNX Allshare 2,847.93 +64.41 +2.31% VNSML 1,263.65 +18.61 +1.49% VN50Growth 1,019.84 +24.98 +2.51%
VN30 1,927.79 +40.73 +2.16% VNALL 1,811.90 +40.82 +2.3% VN Diamond 2,300.94 +61.90 +2.76%
VNMID 1,956.52 +56.01 +2.95% VNFIN Lead 2,785.52 +78.81 +2.91% VNMITECH 801.36 +21.13 +2.71%
VN100 1,837.77 +42.20 +2.35% VNFIN Select 2,927.73 +67.90 +2.37% VNDIVIDEND 923.55 +25.98 +2.89%
VNSHINE 839.28 +22.47 +2.75%
産業トレンド
+0.96 +1.10 +0.50 +2.37 +1.62 +1.65
+0.06 +0.75 +1.52 +1.75 +0.96 - -
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（2026/08/21 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 25.4 23.7 25.3 25.3 23.7 -1,700 -6.69% 1,100 16,291,377 993.38 209.73 0 0
GSP 9.81 9.85 9.85 9.85 9.8 +40 +0.41% 10,400 731,544 44.61 7.57 0 0
HTV 14.9 0 0 0.00% - 195,250 11.91 - 0 0
MHC 7.58 7.5 7.5 7.57 7.45 -80 -1.06% 22,800 342,365 20.88 1.99 1,100 12,800
PDV 8.3 8.32 8.22 8.36 8.22 +20 +0.24% 28,800 659,900 40.24 6.63 900 0
PJT 9.2 9.14 9.15 9.15 9.14 -60 -0.65% 400 227,429 13.87 12.22 0 0
PVP 17.9 18.2 18 18.35 17.95 +300 +1.68% 818,300 1,887,385 115.08 10.28 206,300 10,400
PVT 20.35 20.45 20.4 21 20.35 +100 +0.49% 5,719,700 10,570,992 644.57 9.86 832,400 1,077,990
SKG 7.57 7.8 7.55 7.8 7.47 +230 +3.04% 69,600 518,682 31.63 10.82 6,000 900
VIP 9.68 9.75 9.68 9.8 9.68 +70 +0.72% 19,800 667,592 40.71 10.15 0 0
VOS 10.9 11.25 10.9 11.25 10.85 +350 +3.21% 496,400 1,575,000 96.04 5.17 117,500 5,400
VTO 10.4 10.5 10.4 10.55 10.35 +100 +0.96% 83,400 838,600 51.13 9.18 0 0
ASG 17 16.65 16.3 16.9 16 -350 -2.06% 8,400 1,511,565 92.17 18.99 0 100
HVN 22.7 23.05 22.65 23.15 22.65 +350 +1.54% 430,700 71,720,034 4,373.17 7.82 0 108,600
VJC 123.4 124.5 123 125 122.1 +1,100 +0.89% 1,367,400 95,752,074 5,838.54 33.40 48,800 83,400
CLL 26.95 27.2 26.95 27.3 26.95 +250 +0.93% 600 924,800 56.39 9.84 0 0
DVP 77.9 77.9 77.9 78.2 77.9 0 0.00% 14,600 3,116,000 190.00 9.21 100 0
GMD 77 77.4 77.1 77.8 77.1 +400 +0.52% 1,388,900 33,505,880 2,043.04 20.16 102,000 859,800
HAH 47.5 48.4 47.5 48.65 47.3 +900 +1.89% 1,166,500 9,285,075 566.16 7.09 241,200 354,200
ILB 20.75 20.45 20.75 20.75 20.35 -300 -1.45% 9,700 781,180 47.63 7.75 100 1,100
NCT 82.6 83 83.1 83.1 82.9 +400 +0.48% 14,200 2,171,756 132.42 6.14 0 7,000
PDN 89.6 90 90 90 89.8 +400 +0.45% 3,700 5,000,924 304.93 12.24 0 0
QNP 31.4 31.4 31.4 31.4 31.4 0 0.00% 100 1,268,872 77.37 8.89 0 0
SCS 45.35 45.5 45.35 45.65 44.8 +150 +0.33% 72,800 4,690,945 286.03 6.40 5,700 3,400
SFI 26.15 26.3 26.3 26.3 26.3 +150 +0.57% 100 648,217 39.53 6.79 0 0
SGN 53.9 54 53.1 54 53.1 +100 +0.19% 1,600 1,808,924 110.30 10.23 0 0
STG 34.25 36.6 31.9 36.6 31.9 +2,350 +6.86% 1,500 3,596,073 219.27 12.25 0 0
TCL 29.5 29.55 29.5 29.55 29.5 +50 +0.17% 6,500 891,182 54.34 6.77 1,000 0
TMS 35.95 0 0 0.00% - 6,209,376 378.62 - 0 0
VNL 18.8 18.8 18.8 18.85 18.8 0 0.00% 28,800 265,841 16.21 4.97 0 4,700
VSC 14.3 15.3 14.35 15.3 14.3 +1,000 +6.99% 18,251,200 5,727,867 349.26 16.67 2,908,000 115,200
VTP 55.2 54.6 55.2 55.2 53.3 -600 -1.09% 671,700 11,022,930 672.13 19.08 3,500 96,000
TCO 11.2 11.8 11.35 11.9 11.2 +600 +5.36% 846,500 676,383 41.24 9.90 16,900 20,400
VNS 7.14 7.15 7.15 7.15 7.15 +10 +0.14% 1,000 485,193 29.58 12.65 0 0
ACB 21.95 22.75 21.95 22.75 21.9 +800 +3.64% 12,170,700 132,050,600 8,051.87 7.53 1,242,000 636,890
BID 35.85 36.9 36.05 36.95 35.8 +1,050 +2.93% 4,542,300 268,634,406 16,380.15 9.78 410,400 504,700
BVB 11.9 12.2 11.75 12.25 11.75 +300 +2.52% 668,200 - - 17.45 0 4,500
CTG 31.4 32.15 31.4 32.25 31.2 +750 +2.39% 6,428,200 249,707,270 15,226.05 7.22 360,610 1,042,800
EIB 16.9 17.4 16.85 17.5 16.8 +500 +2.96% 5,583,300 32,411,339 1,976.30 28.52 255,900 369,500
EVF 12.3 12.55 12.3 12.75 12.25 +250 +2.03% 2,135,100 9,545,101 582.02 11.18 50,800 18,000
HDB 26.85 27.3 26.9 27.3 26.55 +450 +1.68% 13,429,400 136,644,044 8,331.95 7.62 1,372,900 900,800
KLB 12.4 12.55 12.4 12.6 12.35 +150 +1.21% 407,200 7,258,550 442.59 3.91 20,900 12,100
LPB 50 50 49.8 50.5 48.5 0 0.00% 3,868,700 149,364,105 9,107.57 13.08 654,300 775,800
MBB 20.3 20.85 20.3 20.85 20.1 +550 +2.71% 15,698,000 193,138,760 11,776.75 6.27 485,560 1,169,410
MSB 15.75 15.9 15.65 15.9 15.65 +150 +0.95% 4,690,100 49,608,000 3,024.88 8.81 129,400 375,300
NAB 11.55 11.6 11.5 11.7 11.4 +50 +0.43% 1,460,800 25,042,338 1,526.97 4.76 68,000 81,900
OCB 10.9 10.9 10.9 11 10.8 0 0.00% 2,225,700 33,381,360 2,035.45 7.30 9,800 126,400
SHB 11.6 11.9 11.55 11.95 11.5 +300 +2.59% 69,615,500 63,590,076 3,877.44 4.57 12,159,640 349,600
SSB 15.1 15.3 15 15.3 14.85 +200 +1.32% 2,242,100 52,460,640 3,198.82 8.14 285,300 452,000
STB 74.5 74.7 74.6 75.4 74.1 +200 +0.27% 1,953,800 140,825,614 8,586.93 23.71 117,300 353,500
TCB 31 31.65 30.8 31.7 30.75 +650 +2.1% 9,772,000 224,279,509 13,675.58 8.86 411,680 417,600
TPB 14.5 14.8 14.6 14.8 14.45 +300 +2.07% 8,105,700 41,055,894 2,503.41 5.55 763,800 183,600
VAB 10 10.15 10 10.15 9.98 +150 +1.5% 617,900 8,286,061 505.25 4.82 118,300 55,400
VBB 12.5 12.15 12.3 12.4 12 -350 -2.80% 155,900 - - 7.65 500 47,100
VCB 57.8 59.1 57.8 59.1 57.5 +1,300 +2.25% 4,695,200 493,820,398 30,111.00 15.33 527,100 1,841,300
VIB 14.4 14.75 14.4 14.8 14.35 +350 +2.43% 4,765,300 50,209,084 3,061.53 6.89 647,000 130,100
VPB 24.9 25.7 24.9 25.7 24.75 +800 +3.21% 13,914,800 203,901,837 12,433.04 8.50 1,538,500 3,665,900
AGR 12.75 13.3 12.9 13.35 12.8 +550 +4.31% 536,800 3,036,547 185.16 23.67 100 6,700
APG 4.71 4.89 4.76 4.94 4.75 +180 +3.82% 264,900 1,093,511 66.68 203.75 8,800 1,700
BSI 27.7 29.35 27.8 29.45 27.7 +1,650 +5.96% 778,100 7,921,610 483.03 14.59 72,100 27,830
CTS 21.8 23.3 21.8 23.3 21.8 +1,500 +6.88% 2,702,600 4,955,757 302.18 8.58 287,500 66,820
DSC 10.8 10.85 10.6 11.2 10.6 +50 +0.46% 33,600 3,021,418 184.23 8.56 1,800 1,800
DSE 22.4 23.1 22.35 23.1 22.25 +700 +3.13% 1,155,400 7,914,060 482.56 30.88 34,700 60,300
FTS 21.55 23 21.55 23 21.55 +1,450 +6.73% 1,600,600 8,766,352 534.53 19.81 111,800 150,500
HCM 25.1 26.3 25.25 26.6 25.15 +1,200 +4.78% 6,436,700 28,402,860 1,731.88 17.92 146,100 23,600
LPS 30.8 29.6 30.4 30.6 29.55 -1,200 -3.90% 581,700 - - 32.56 0 0
ORS 13.6 14.55 13.45 14.55 13.45 +950 +6.99% 12,152,700 9,078,195 553.55 41.34 297,100 1,178,200
SSI 19.4 20.75 19.7 20.75 19.65 +1,350 +6.96% 38,706,800 51,897,778 3,164.50 10.11 6,093,100 2,621,540
TCI 9.72 10 9.97 10.1 9.97 +280 +2.88% 193,800 1,156,210 70.50 99.01 1,000 0
TCX 39.5 41 39.3 41.3 39.3 +1,500 +3.8% 3,648,900 113,752,586 6,936.13 15.11 1,234,400 1,505,100
TVB 7.09 7.15 6.99 7.15 6.99 +60 +0.85% 21,400 780,219 47.57 37.43 0 0
TVS 14.2 14.05 14.5 14.5 13.75 -150 -1.06% 429,800 3,212,391 195.88 9.37 63,400 5,200
VCI 20.7 22.1 20.75 22.1 20.75 +1,400 +6.76% 13,297,500 25,464,326 1,552.70 11.92 1,509,000 468,650
VCK 29.1 30.4 29.1 30.4 29.1 +1,300 +4.47% 4,771,000 74,021,559 4,513.51 11.09 137,600 1,178,800
VDS 11.6 12.4 11.65 12.4 11.6 +800 +6.9% 2,006,100 3,372,800 205.66 11.76 124,600 8,100
VIX 12.65 13.5 12.65 13.5 12.65 +850 +6.72% 51,033,700 2,542,595 155.04 3.82 3,640,400 2,480,610
VND 15.8 16.9 15.9 16.9 15.85 +1,100 +6.96% 20,529,500 25,726,868 1,568.71 12.73 699,500 226,800
VPX 24.6 25.55 24.6 25.75 24.55 +950 +3.86% 1,418,500 47,906,250 2,921.11 11.10 122,800 20,500
FIT 3.1 3.16 3.1 3.16 3.06 +60 +1.94% 269,100 1,074,188 65.50 26.78 0 0
E1VFVN30 33.8 34.75 33.8 34.75 33.7 +950 +2.81% 316,300 - - - 76,200 149,660
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 6.88 6.8 6.88 6.88 6.7 -80 -1.16% 1,600 - - - 500 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12 12.27 12.08 12.29 11.35 +270 +2.25% 36,700 - - - 21,500 6,200
FUEFCV50 14.2 14.55 14.59 14.59 14.13 +350 +2.46% 1,300 - - - 0 0
FUEIP100 13.33 13.33 13.33 13.33 13.33 0 0.00% 500 - - - 0 0
FUEKIV30 13.01 13.21 12.95 13.21 12.85 +200 +1.54% 12,400 - - - 10,600 5,000
FUEKIVFS 16.93 0 0 0.00% - - - - 0 0
FUEKIVND 12.24 12.6 12.26 12.6 11.93 +360 +2.94% 90,700 - - - 90,700 90,500
FUEMAV30 23.44 23.74 23.44 23.74 21.86 +300 +1.28% 1,400 - - - 4,530 4,180
FUEMAVND 14.19 14.78 14.17 14.78 14.17 +590 +4.16% 900 - - - 400 0
FUEMITEC 11 11.1 10.8 11.1 10.8 +100 +0.91% 1,600 - - - 0 0
FUESSV30 24.1 24.8 24 24.8 23.62 +700 +2.9% 11,500 - - - 4,700 6,000
FUESSV50 29 28.3 29 29 28.3 -700 -2.41% 2,200 - - - 100 0
FUESSVFL 28 28.55 27.95 28.55 27.85 +550 +1.96% 52,400 - - - 7,900 43,800
FUETCC50 14.04 14.35 14.05 14.35 14.05 +310 +2.21% 1,700 - - - 0 0
FUETPVND 9.95 10.64 10.64 10.64 10.64 +690 +6.93% 200 - - - 0 0
FUEVFVND 33.5 34.2 33.49 34.2 33.43 +700 +2.09% 167,500 - - - 16,900 169,400
FUEVN100 24.85 25.26 24.85 25.3 24.65 +410 +1.65% 50,800 - - - 31,600 22,500
FUEVN50G 11.6 12.19 12.35 12.35 12.19 +590 +5.09% 500 - - - 0 0
BIC 20.9 21.65 20.75 21.65 20.7 +750 +3.59% 36,700 4,374,752 266.75 7.95 8,900 0
BMI 13.4 13.6 13.4 13.6 13.3 +200 +1.49% 28,000 2,047,448 124.84 9.26 300 1,300
BVH 66.6 65.9 66.6 66.6 64.8 -700 -1.05% 664,400 48,919,070 2,982.87 17.25 40,800 351,900
MIG 16.75 17.2 16.7 17.2 16.7 +450 +2.69% 199,900 3,637,860 221.82 11.08 143,400 1,000
PGI 23.1 23.1 23.1 23.1 23.1 0 0.00% 900 2,561,716 156.20 10.43 0 0
BCE 5.64 5.6 5.64 5.64 5.5 -40 -0.71% 88,300 235,199 14.34 2.19 0 35,500
C47 8.8 8.85 8.8 8.9 8.75 +50 +0.57% 23,700 321,629 19.61 6.15 1,400 0
CII 14.15 14.7 14.15 14.85 14.15 +550 +3.89% 11,709,600 9,878,184 602.33 75.00 965,800 9,600
CTI 16.9 17.1 16.6 17.2 16.6 +200 +1.18% 324,600 1,077,300 65.69 7.58 34,300 1,000
CTR 76.8 77 76.1 77.5 76 +200 +0.26% 319,200 9,864,434 601.49 14.69 169,540 21,010
DPG 29 30 28.9 30.35 28.55 +1,000 +3.45% 453,000 3,557,613 216.93 9.35 75,300 3,300
HAS 9.44 9.9 9.9 9.9 9.9 +460 +4.87% 100 77,220 4.71 - 0 0
HTI 18.6 18.65 18.45 18.65 18.4 +50 +0.27% 4,400 465,303 28.37 2.80 0 0
HUB 12.5 12.55 12.55 12.6 12.5 +50 +0.4% 3,200 379,548 23.14 5.73 0 0
LCG 7.01 7.18 7.01 7.2 7 +170 +2.43% 1,083,200 1,483,403 90.45 10.51 125,100 7,100
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
MDG 35.8 36 35 36.5 35 +200 +0.56% 2,400 371,692 22.66 8.63 0 0
NHA 7.77 7.95 7.82 7.99 7.7 +180 +2.32% 129,900 566,571 34.55 4.70 12,900 1,200
PC1 20.1 20.6 20.1 20.65 19.75 +500 +2.49% 1,981,600 8,472,478 516.61 9.22 75,200 81,900
PTC 5.42 5.43 5.43 5.49 5.42 +10 +0.18% 31,900 174,801 10.66 3.58 3,700 0
VCG 15.5 15.9 15.45 15.95 15.45 +400 +2.58% 1,839,800 11,101,002 676.89 2.80 432,100 34,100
CCC 7.35 7.4 6.9 7.4 6.84 +50 +0.68% 1,500 303,807 18.52 7.51 0 0
CDC 19.5 19.8 19.4 19.9 19.15 +300 +1.54% 274,000 2,089,797 127.43 55.93 9,200 1,500
CIG 7.08 7.05 7.08 7.08 6.86 -30 -0.42% 27,200 359,832 21.94 3.17 0 0
CTD 61.5 62.5 61.5 62.8 60.8 +1,000 +1.63% 391,000 6,988,951 426.16 13.71 15,710 11,600
DC4 6.79 6.82 6.75 6.82 6.72 +30 +0.44% 83,900 736,960 44.94 3.36 8,400 0
HU1 5.17 5.11 5.53 5.53 5.11 -60 -1.16% 200 127,750 7.79 13.55 0 0
PHC 4 4.06 3.98 4.09 3.98 +60 +1.5% 800 205,769 12.55 9.29 0 0
SC5 17.9 0 0 0.00% - 268,205 16.35 - 0 0
THG 28 28.8 28 28.9 27.95 +800 +2.86% 40,200 1,012,696 61.75 6.08 21,200 0
TSA 15.5 15.5 15.5 15.7 15.45 0 0.00% 78,200 638,987 38.96 22.02 1,900 0
FCN 11.15 11.2 11 11.3 11 +50 +0.45% 646,600 1,763,317 107.52 55.72 55,100 1,200
HHV 9.93 10.15 9.94 10.15 9.94 +220 +2.22% 3,105,600 5,831,296 355.57 8.17 191,300 38,690
HVH 11.35 11.2 11.4 11.6 11.05 -150 -1.32% 491,300 7,821,828 476.94 11.63 1,000 900
REE 45.6 46.1 45.7 46.5 45.5 +500 +1.1% 384,700 28,738,696 1,752.36 9.87 0 0
SRF 7.49 7.47 7.49 7.71 7.06 -20 -0.27% 9,200 252,387 15.39 12.64 0 0
BMC 11.2 11.3 11.1 11.3 11.05 +100 +0.89% 4,400 140,037 8.54 17.77 0 0
DHA 50.9 52.9 51.2 53.2 51.2 +2,000 +3.93% 86,500 778,745 47.48 7.10 0 800
DHM 6.8 6.55 6.99 6.99 6.55 -250 -3.68% 1,100 226,209 13.79 39.22 0 0
FCM 3.01 3.02 3.03 3.03 2.99 +10 +0.33% 28,200 139,604 8.51 8.27 0 0
KSB 13.5 13.85 13.5 13.9 13.3 +350 +2.59% 820,100 1,585,045 96.65 11.79 111,100 200
NNC 40.9 40.45 40.8 41.2 40.45 -450 -1.10% 34,100 886,664 54.06 6.59 0 0
PVD 18.35 18.6 18.4 18.8 18.3 +250 +1.36% 2,938,800 17,256,005 1,052.20 12.07 331,450 240,730
TNT 9.05 8.7 9.14 9.2 8.53 -350 -3.87% 41,600 443,700 27.05 32.46 2,300 0
DAH 2.35 2.4 2.39 2.47 2.35 +50 +2.13% 52,500 202,080 12.32 - 0 0
DSN 36.95 36.95 36.9 36.95 36.8 0 0.00% 900 446,467 27.22 6.49 0 0
NVT 7.03 7.52 7 7.52 7 +490 +6.97% 6,700 680,560 41.50 38.76 0 0
TCT 17.75 17.65 17.75 17.75 17.6 -100 -0.56% 2,000 225,708 13.76 8.85 0 0
VNG 6.66 6.95 6.22 6.95 6.21 +290 +4.35% 1,300 676,072 41.22 103.73 0 0
SVT 10.6 10.6 10.55 10.6 10.55 0 0.00% 4,400 183,496 11.19 6.83 0 0
TNH 8.38 8.38 8.38 8.38 8.3 0 0.00% 71,500 1,388,792 84.68 - 1,500 0
HID 3.44 3.4 3.48 3.49 3.38 -40 -1.16% 268,800 260,971 15.91 - 4,500 2,400
TV2 25.45 26.2 25.45 26.2 25.1 +750 +2.95% 68,100 1,769,186 107.88 18.70 3,300 1,200
ADG 8.01 8.1 8.1 8.1 8.1 +90 +1.12% 200 173,182 10.56 9.22 0 0
BWE 42.65 42.65 42.1 42.65 42 0 0.00% 15,500 9,379,957 571.95 11.40 1,200 10,600
CLW 60.1 0 0 0.00% - 781,300 47.64 - 0 0
TDW 45.1 47.1 47 47.1 47 +2,000 +4.43% 2,200 400,350 24.41 6.62 2,000 0
VSI 18.3 18.4 18.4 18.4 18.4 +100 +0.55% 200 242,880 14.81 7.47 0 0
ABR 11.15 11.75 11.15 11.75 11 +600 +5.38% 4,600 235,000 14.33 15.77 0 0
TDM 57.1 57.7 59 59 57.7 +600 +1.05% 5,100 6,410,470 390.88 33.01 0 100
VPL 75 76.9 74.4 76.9 74 +1,900 +2.53% 563,900 144,375,934 8,803.41 124.43 40,700 25,400
AAN 15.35 16.35 15.25 16.35 15.2 +1,000 +6.51% 535,500 1,498,477 91.37 13.19 0 0
ABS 3.09 3.06 3.09 3.09 3.03 -30 -0.97% 370,100 244,800 14.93 - 0 0
AFX 10.05 10.05 9.97 10.1 9.97 0 0.00% 126,100 351,750 21.45 7.43 0 0
BKG 2.04 2.09 2.04 2.09 1.93 +50 +2.45% 802,300 149,663 9.13 14.82 0 0
CMV 9.7 0 0 0.00% - 176,112 10.74 - 0 0
CRC 5.37 5.29 5.37 5.4 5.29 -80 -1.49% 184,800 564,443 34.42 5.94 900 5,700
DGW 42.7 43 42.65 43 42.15 +300 +0.7% 1,245,500 9,509,923 579.87 17.26 24,900 187,780
DXV 3.5 0 0 0.00% - 34,650 2.11 - 0 0
EVG 4.25 4.3 4.2 4.3 4.15 +50 +1.18% 951,100 971,850 59.26 11.75 112,900 400
JVC 2.93 2.94 2.95 2.97 2.91 +10 +0.34% 137,500 330,751 20.17 6.62 13,900 4,900
NO1 4.83 4.8 4.66 4.8 4.66 -30 -0.62% 4,700 118,079 7.20 15.09 0 800
PET 38.8 39.3 38.6 39.55 38.6 +500 +1.29% 333,300 6,081,430 370.82 17.06 0 100
PIT 8.51 8.3 8.54 8.6 8.3 -210 -2.47% 19,500 117,945 7.19 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
SVD 4.25 4.3 4.35 4.54 4.3 +50 +1.18% 29,500 118,705 7.24 93.48 0 0
TNI 6.1 6 6 6.36 5.81 -100 -1.64% 2,494,500 315,000 19.21 7.20 23,900 63,000
TSC 1.97 2.07 1.97 2.07 1.96 +100 +5.08% 492,400 407,498 24.85 - 0 0
VPG 1.76 1.82 1.7 1.83 1.7 +60 +3.41% 515,900 160,917 9.81 - 0 0
CTF 21 21.15 21 21.15 21 +150 +0.71% 384,900 2,023,079 123.36 222.63 24,300 1,300
HAX 9 9.23 8.93 9.25 8.93 +230 +2.56% 146,400 991,668 60.47 318.28 55,900 4,300
HHS 9.8 10.45 9.7 10.45 9.7 +650 +6.63% 2,486,400 4,514,253 275.26 1.19 190,200 5,100
HTL 21.3 21.2 21.2 21.2 21.2 -100 -0.47% 200 254,400 15.51 10.23 0 0
SVC 16.45 16.95 17 17 15.35 +500 +3.04% 10,200 1,580,889 96.40 3.53 0 8,730
TCH 11.6 12.4 11.55 12.4 11.55 +800 +6.9% 9,135,700 11,310,154 689.64 47.51 3,003,000 110,500
AST 62.6 62.7 62.6 63 62.6 +100 +0.16% 5,700 3,385,796 206.45 11.70 1,500 2,900
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
DMX 81.8 79.7 81.5 81.5 78.2 -2,100 -2.57% 566,100 - - 15.13 31,000 344,700
FRT 145 143.5 144.8 147.5 140.6 -1,500 -1.03% 469,400 25,659,960 1,564.63 30.84 20,000 159,400
MWG 72.7 75 72.5 75.1 71.8 +2,300 +3.16% 4,995,900 110,682,423 6,748.93 15.71 5,731,180 5,732,780
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
ST8 2.09 2.17 2.11 2.23 2.08 +80 +3.83% 211,500 55,814 3.40 - 0 0
ASP 12.6 12.15 12.9 12.9 12.15 -450 -3.57% 106,700 453,675 27.66 32.49 300 600
COM 28.5 0 0 0.00% - 402,438 24.54 - 0 0
PLX 38.2 37.95 38.5 38.5 37.45 -250 -0.65% 3,051,800 48,218,975 2,940.18 25.78 39,910 672,390
SFC 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 186,309 11.36 9.39 0 0
YEG 7.51 7.65 7.5 7.67 7.5 +140 +1.86% 489,400 1,569,982 95.73 18.13 148,100 12,700
CMG 23.65 24.5 23.7 24.5 23.65 +850 +3.59% 130,200 5,705,852 347.92 13.81 27,800 21,400
ELC 14.85 14.95 14.8 14.95 14.5 +100 +0.67% 350,200 1,645,512 100.34 11.54 35,000 2,300
FPT 69.8 72 69.9 72 69.5 +2,200 +3.15% 7,035,800 123,431,502 7,526.31 13.80 1,062,340 932,800
ICT 17 17 17 17 17 0 0.00% 4,700 547,145 33.36 17.21 0 0
ITD 12 11.9 12 12 11.9 -100 -0.83% 5,500 367,508 22.41 4.38 0 0
SGT 8.31 8.57 8.31 8.57 8.31 +260 +3.13% 13,800 1,268,387 77.34 3.81 0 0
DBD 49.2 49.2 49.2 49.2 48.7 0 0.00% 52,200 4,648,872 283.47 18.40 0 5,000
DBT 13.1 13.15 13.1 13.7 13 +50 +0.38% 34,100 288,869 17.61 21.42 0 0
DCL 38.8 38.5 38.8 39 38.3 -300 -0.77% 559,800 2,812,080 171.47 144.19 0 0
DHG 93.3 94.9 93.3 95 93.3 +1,600 +1.71% 12,400 12,407,802 756.57 15.04 400 1,800
DMC 58.9 58 58 58 58 -900 -1.53% 700 2,014,193 122.82 11.94 0 0
IMP 37.2 37.65 38.15 39.75 37.3 +450 +1.21% 33,200 5,798,437 353.56 19.05 3,800 0
OPC 21 21 21 21 21 0 0.00% 8,600 1,345,069 82.02 13.65 0 0
SPM 10.3 9.6 9.58 9.65 9.58 -700 -6.80% 1,300 132,192 8.06 - 0 0
TRA 37.6 36.9 36.9 37 36.8 -700 -1.86% 6,100 3,059,050 186.53 7.06 0 0
VDP 32.4 33 34.45 34.45 33 +600 +1.85% 800 728,752 44.44 11.42 0 0
VMD 13.95 0 0 0.00% - 215,392 13.13 - 0 0
ADP 23.05 23.05 23.05 23.05 23.05 0 0.00% 2,900 531,069 32.38 6.94 0 0
CSV 20.95 21.65 20.95 21.65 20.7 +700 +3.34% 332,000 2,392,323 145.87 12.72 93,700 17,200
DGC 41.4 43.05 41.6 43.4 41.6 +1,650 +3.99% 451,600 16,349,461 996.92 5.82 11,300 9,100
LIX 24.95 25 24.95 25 24.8 +50 +0.2% 7,400 1,620,000 98.78 9.04 0 0
VFG 44.5 44.5 44.5 44.5 44.5 0 0.00% 2,100 1,856,211 113.18 5.78 0 0
VPS 8.91 9.12 8.91 9.14 8.61 +210 +2.36% 2,300 223,082 13.60 9.53 0 0
L10 25.4 0 0 0.00% - 248,666 15.16 - 0 0
LM8 14.2 14 14 14 14 -200 -1.41% 9,400 131,442 8.01 10.69 0 0
SBG 13.2 14.1 13.3 14.1 13.2 +900 +6.82% 918,300 845,999 51.59 18.38 23,200 5,300
VVS 90 91.2 89 91.2 88.2 +1,200 +1.33% 122,500 3,926,160 239.40 6.11 10,300 12,700
SHA 3.92 3.93 3.94 3.94 3.85 +10 +0.26% 7,100 138,016 8.42 8.24 0 0
BRC 11.2 11.1 11.45 11.45 10.7 -100 -0.89% 1,600 137,362 8.38 6.61 0 0
CSM 13.95 13.95 13.9 14 13.8 0 0.00% 64,600 1,445,572 88.14 33.94 300 16,000
DRC 10.45 10.55 10.45 10.6 10.3 +100 +0.96% 212,700 1,629,229 99.34 13.75 0 2,500
GVR 31.45 32.1 31.25 32.25 31.2 +650 +2.07% 2,200,000 128,400,000 7,829.27 25.68 134,300 386,500
SRC 36.6 39.1 36.6 39.1 36.6 +2,500 +6.83% 200 1,426,436 86.98 44.58 0 0
LSS 7.98 7.99 8 8 7.95 +10 +0.13% 50,200 719,312 43.86 5.90 0 0
SBT 23.8 23.8 23.8 24 23.7 0 0.00% 1,625,000 21,572,678 1,315.41 28.54 66,400 111,720
ANT 18.7 19 18.7 19 18.6 +300 +1.6% 13,900 558,759 34.07 3.23 0 0
BHN 29.65 29.65 29.65 29.65 29.65 0 0.00% 100 6,872,870 419.08 14.71 0 0
DBC 15.9 16.45 15.9 16.5 15.85 +550 +3.46% 1,843,300 7,090,715 432.36 4.20 484,100 19,800
KDC 51.7 51.7 51.6 51.8 51.1 0 0.00% 42,100 14,287,052 871.16 28.67 7,800 2,500
LAF 19.35 0 0 0.00% - 294,662 17.97 - 0 0
MCH 138 139.5 137.2 140 136.7 +1,500 +1.09% 463,900 182,382,990 11,120.91 25.10 43,120 19,800
MCM 26.5 26.95 26.6 26.95 26.4 +450 +1.7% 43,800 2,964,500 180.76 15.27 1,000 200
MSN 68.1 69.8 68.2 70.2 67.9 +1,700 +2.5% 7,435,200 101,934,148 6,215.50 25.76 1,730,630 1,001,800
NAF 48.05 48.2 48.05 48.2 47.85 +150 +0.31% 361,200 2,948,972 179.82 18.78 2,100 59,900
PAN 19.5 19.95 19.6 19.95 19.4 +450 +2.31% 327,100 5,000,930 304.93 6.50 39,300 12,000
SAB 46.8 46.8 47 47 46.4 0 0.00% 646,200 60,023,919 3,660.00 13.98 83,050 156,300
SMB 40.2 40 39.6 40 39.6 -200 -0.50% 2,000 1,193,866 72.80 7.80 0 200
VCF 285.2 285.6 285.7 285.7 285.6 +400 +0.14% 200 7,591,001 462.87 14.66 0 0
VNM 64 63.8 64.1 64.1 63.4 -200 -0.31% 3,581,800 133,339,157 8,130.44 15.84 1,027,460 973,720
BSR 27 26.85 27.2 27.2 26.7 -150 -0.56% 8,854,800 134,445,997 8,197.93 25.82 58,500 2,356,800
ACC 4.65 4.72 4.89 4.89 4.67 +70 +1.51% 588,100 495,600 30.22 9.52 0 0
HT1 12.8 12.9 12.8 12.95 12.6 +100 +0.78% 371,100 4,922,510 300.15 17.99 18,000 10,600
AAT 2.29 2.31 2.3 2.33 2.26 +20 +0.87% 21,100 163,592 9.98 6.90 0 0
ADS 8.15 8.23 8.07 8.25 8.07 +80 +0.98% 177,600 628,729 38.34 6.50 0 0
EVE 8.4 8.85 8.5 8.9 8.4 +450 +5.36% 19,300 371,521 22.65 9.48 17,500 1,300
GIL 7.79 8 7.72 8.01 7.68 +210 +2.7% 75,600 812,770 49.56 25.16 1,300 3,200
HTG 34.75 34.15 34.5 34.5 34.05 -600 -1.73% 5,400 1,475,362 89.96 4.56 0 0
KMR 2.35 2.36 2.35 2.36 2.27 +10 +0.43% 20,600 134,232 8.18 26.82 0 0
MSH 30 30.2 30.35 30.45 30.05 +200 +0.67% 161,700 3,398,135 207.20 5.54 17,000 32,300
STK 8.31 8.21 8.4 8.58 8.08 -100 -1.20% 5,400 1,265,449 77.16 23.00 0 300
TCM 16.45 16.5 16.45 16.55 16.2 +50 +0.3% 799,900 1,941,037 118.36 7.64 42,300 10,270
TVT 15.4 16.35 16.35 16.35 16.35 +950 +6.17% 100 343,350 20.94 8.80 0 0
C32 15.35 0 0 0.00% - 461,395 28.13 - 0 0
LBM 27 27.75 27 27.75 27 +750 +2.78% 16,500 1,387,500 84.60 7.81 14,200 0
TLD 8.35 8.34 8.35 8.35 8.33 -10 -0.12% 21,700 648,363 39.53 9.79 0 0
PNJ 37.3 39.9 39.9 39.9 39.9 +2,600 +6.97% 4,043,900 20,417,706 1,244.98 5.21 1,222,900 143,280
SBV 6.33 6.13 5.89 6.14 5.89 -200 -3.16% 2,000 175,870 10.72 - 0 0
TLG 51.9 52.6 52.1 52.7 52 +700 +1.35% 164,400 5,077,391 309.60 13.17 31,000 31,500
YBM 9.7 9.5 9.5 9.5 9.5 -200 -2.06% 200 305,658 18.64 5.94 0 0
CVT 26.95 0 0 0.00% - 988,819 60.29 - 0 0
GMH 6.97 6.97 6.95 6.97 6.9 0 0.00% 2,400 115,005 7.01 6.45 0 0
RYG 9.07 9.22 9.07 9.22 9 +150 +1.65% 6,400 414,900 25.30 11.11 0 0
TCR 2.1 2.1 2.1 2.1 2.1 0 0.00% 500 21,768 1.33 47.73 0 0
VGC 40.55 41.1 40.6 41.55 40.4 +550 +1.36% 449,800 18,427,185 1,123.61 13.13 22,600 55,400
CLC 52.2 52.9 52.9 52.9 52.9 +700 +1.34% 100 1,386,381 84.54 7.62 0 0
DTL 10.5 0 0 0.00% - 636,625 38.82 - 0 0
HMC 10.8 0 0 0.00% - 294,840 17.98 - 0 0
HPG 21.15 21.7 21.15 21.75 21.05 +550 +2.6% 25,138,400 183,212,330 11,171.48 11.00 1,921,280 3,288,320
HSG 10.5 10.85 10.5 10.85 10.5 +350 +3.33% 1,873,300 8,758,800 534.07 9.54 176,000 44,400
NKG 10.6 10.9 10.6 10.95 10.5 +300 +2.83% 1,544,500 5,366,331 327.22 24.12 107,800 57,800
SHI 14 14 14 14 14 0 0.00% 267,900 2,379,294 145.08 47.30 0 0
SMC 9.95 10.05 9.95 10.05 9.95 +100 +1.01% 49,400 739,749 45.11 4.11 700 0
TLH 3.95 3.94 3.95 3.95 3.92 -10 -0.25% 169,500 442,541 26.98 87.56 0 0
VCA 6.47 0 0 0.00% - 98,262 5.99 - 0 0
DQC 9.1 9.09 9.1 9.2 9.01 -10 -0.11% 3,400 250,503 15.27 73.90 0 0
RAL 77.8 77.8 77.8 77.8 77.3 0 0.00% 4,800 1,831,989 111.71 5.07 0 0
GEE 65 68.2 65.5 69 65 +3,200 +4.92% 1,834,000 43,682,046 2,663.54 7.64 230,610 8,100
GEX 24.55 26.25 24.55 26.25 24.45 +1,700 +6.92% 20,538,900 34,347,373 2,094.35 16.03 782,930 1,507,000
PAC 15.25 15.7 15.3 15.7 15.25 +450 +2.95% 155,600 1,203,839 73.40 10.34 14,800 10
SAM 6 6 6.04 6.04 5.95 0 0.00% 73,500 2,279,766 139.01 23.90 0 0
TYA 16.8 16.8 16.8 16.8 16.8 0 0.00% 400 102,907 6.27 4.48 0 0
VTB 13 12.9 13 13.2 12.9 -100 -0.77% 1,200 139,378 8.50 8.94 0 0
DHC 36.55 36.45 36.3 36.55 36.05 -100 -0.27% 364,700 3,872,799 236.15 9.14 102,000 48,150
HAP 7.32 7.37 7.2 7.4 7.2 +50 +0.68% 49,900 817,645 49.86 - 0 0
HHP 15 15.1 15 15.1 14.9 +100 +0.67% 1,230,700 1,306,971 79.69 30.26 32,500 44,900
MZG 12.45 12.25 12.4 12.45 12.1 -200 -1.61% 795,500 1,569,924 95.73 11.09 21,800 49,900
VID 4.6 0 0 0.00% - 187,846 11.45 - 0 0
BFC 47.8 48.25 48 48.6 47.6 +450 +0.94% 320,400 2,758,356 168.19 9.89 5,800 3,400
DCM 31.3 31.4 31.35 31.7 31.05 +100 +0.32% 3,376,500 16,623,160 1,013.61 9.80 122,200 1,500,800
DPM 21.8 22.2 22.05 22.4 21.8 +400 +1.83% 3,404,400 15,094,335 920.39 15.56 623,800 243,900
SFG 10.65 10.6 10.05 10.6 10.05 -50 -0.47% 900 507,712 30.96 15.84 0 0
AAA 6.9 7.12 6.93 7.15 6.9 +220 +3.19% 1,129,700 2,803,448 170.94 7.37 182,500 157,800
APH 6 5.96 6 6 5.9 -40 -0.67% 135,000 1,453,550 88.63 8.88 0 3,900
BMP 143.6 145.5 143.7 145.5 143 +1,900 +1.32% 88,200 11,910,766 726.27 9.69 5,000 3,100
DTT 18.2 16.95 16.95 16.95 16.95 -1,250 -6.87% 2,100 138,173 8.43 10.32 2,100 0
HCD 6.21 6.27 6.21 6.3 6.2 +60 +0.97% 60,500 289,660 17.66 11.57 0 0
HII 8.85 8.84 8.88 8.88 8.75 -10 -0.11% 428,500 651,181 39.71 12.83 16,700 0
NHH 9.75 9.85 9.85 9.87 9.65 +100 +1.03% 155,300 1,112,695 67.85 7.66 5,700 0
PLP 4.33 4.35 4.33 4.35 4.04 +20 +0.46% 75,400 391,499 23.87 10.58 0 500
TDP 30.95 30.95 30.7 31.5 30.3 0 0.00% 293,500 2,900,002 176.83 28.26 49,000 2,700
TPC 9 8.5 9 9 8.5 -500 -5.56% 700 142,944 8.72 24.36 0 0
MCP 27.9 28.1 27.9 28.1 27.9 +200 +0.72% 28,900 558,295 34.04 60.30 0 0
ACG 32 31.2 31.1 31.9 31.1 -800 -2.50% 3,400 4,704,584 286.86 9.34 200 0
DLG 2.17 2.26 2.2 2.31 2.18 +90 +4.15% 769,600 676,440 41.25 1.86 2,500 0
GDT 15.95 15.9 15.9 15.9 15.9 -50 -0.31% 800 391,938 23.90 5.43 0 0
GTA 7.19 7.19 7.19 7.19 7.19 0 0.00% 200 70,678 4.31 11.86 0 0
NHT 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 276,043 16.83 5.72 0 0
PTB 32 32 31.3 32.45 31.3 0 0.00% 129,000 3,213,026 195.92 4.31 67,100 27,980
SAV 12.9 12.9 12.85 12.9 12.85 0 0.00% 1,600 357,723 21.81 34.58 0 0
TTF 1.77 1.78 1.71 1.79 1.71 +10 +0.56% 484,300 700,488 42.71 65.93 57,600 0
TMT 11.05 11.75 11.05 11.75 10.75 +700 +6.33% 16,600 433,316 26.42 6.90 7,200 0
CNG 21.95 22.35 21.05 22.4 21.05 +400 +1.82% 2,400 784,469 47.83 14.48 0 0
GAS 83.5 83.5 83.8 83.8 82 0 0.00% 1,360,800 201,481,305 12,285.45 17.97 272,400 443,610
PGC 12.65 12.7 12.6 13 12.6 +50 +0.4% 60,700 766,309 46.73 10.53 500 0
PGD 22.85 22.15 22.05 22.15 22.05 -700 -3.06% 1,400 2,192,790 133.71 14.03 0 0
PMG 5.95 6 5.98 6 5.6 +50 +0.84% 7,300 278,018 16.95 13.45 0 0
TDG 2.31 2.32 2.22 2.44 2.22 +10 +0.43% 4,100 56,170 3.42 9.83 0 0
GEG 12.45 12.7 12.45 12.75 12.35 +250 +2.01% 151,800 5,495,500 335.09 7.31 1,600 500
KHP 9.79 9.75 9.69 9.8 9.69 -40 -0.41% 6,300 606,319 36.97 10.38 0 0
TBC 32.2 33 33 33 33 +800 +2.48% 200 2,095,500 127.77 10.90 0 0
BTP 7.39 7.38 7.39 7.4 7.38 -10 -0.14% 9,300 446,384 27.22 10.48 0 0
CHP 27.85 28 27.9 28 27.9 +150 +0.54% 13,100 4,414,426 269.17 10.07 0 0
DRL 41.7 41.35 41.7 41.7 41.3 -350 -0.84% 1,400 392,825 23.95 8.78 0 0
GHC 23.4 23.4 23.2 23.5 23.1 0 0.00% 4,400 1,115,303 68.01 6.95 0 0
HNA 21.15 21.3 21.05 21.5 21 +150 +0.71% 4,000 5,010,446 305.52 10.53 0 0
NT2 21.25 21.4 21.25 21.45 21.15 +150 +0.71% 732,600 6,160,547 375.64 5.59 147,500 359,400
PGV 21.75 21.9 21.7 21.9 21.45 +150 +0.69% 2,400 24,603,950 1,500.24 6.61 0 0
POW 13.4 13.6 13.4 13.6 13.3 +200 +1.49% 6,388,700 41,722,701 2,544.07 15.61 1,169,500 65,300
PPC 8.9 8.99 8.98 8.99 8.87 +90 +1.01% 115,700 2,882,311 175.75 17.46 14,400 1,000
S4A 33 0 0 0.00% - 1,392,600 84.91 - 0 0
SBA 24.8 24.8 24.2 24.8 24 0 0.00% 2,100 1,500,109 91.47 8.84 0 0
SHP 31 31.5 32 32 30.3 +500 +1.61% 600 3,188,000 194.39 11.12 0 0
SJD 13.95 13.95 13.95 14 13.85 0 0.00% 48,600 962,531 58.69 5.99 200 1,400
TMP 51.9 52 51.8 52 51.8 +100 +0.19% 1,400 3,640,000 221.95 11.47 0 800
TTA 11.35 11.6 11.35 11.7 11.35 +250 +2.2% 153,700 2,071,285 126.30 11.10 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
VPD 20.85 21 21 21 21 +150 +0.72% 1,700 2,238,382 136.49 8.53 0 0
VSH 41.65 41.7 41.65 41.7 41.6 +50 +0.12% 1,400 9,851,260 600.69 11.42 0 0
AAM 7.05 7.05 7.04 7.05 7.04 0 0.00% 5,600 73,681 4.49 41.96 0 0
ABT 51.3 51.2 51.3 51.5 50.8 -100 -0.19% 3,100 602,996 36.77 4.55 0 0
ACL 11.65 12 11.6 12 10.85 +350 +3% 16,800 601,908 36.70 17.57 1,700 0
ANV 16.7 17.15 16.55 17.15 16.45 +450 +2.69% 620,800 4,566,286 278.43 4.57 107,600 72,600
CMX 4.8 4.81 4.8 4.82 4.75 +10 +0.21% 19,600 490,134 29.89 7.29 0 300
DAT 8 0 0 0.00% - 553,827 33.77 - 0 0
FMC 34.1 33.85 34.1 34.15 33.85 -250 -0.73% 4,400 2,213,414 134.96 6.35 0 200
IDI 4.8 4.91 4.8 4.92 4.8 +110 +2.29% 259,600 1,341,278 81.79 10.47 0 0
VHC 52.5 53 52.5 53 52.1 +500 +0.95% 386,800 11,101,017 676.89 8.39 33,700 129,800
DPR 36.3 37.05 36.5 37.15 36.35 +750 +2.07% 302,100 3,219,124 196.29 11.14 29,300 8,100
HRC 33 33.95 31.1 33.95 31.1 +950 +2.88% 1,900 1,025,515 62.53 29.19 0 0
PHR 60 61.2 60.2 61.2 59.8 +1,200 +2% 310,900 8,292,551 505.64 18.87 0 38,400
TNC 27.9 29.85 26.2 29.85 26.2 +1,950 +6.99% 300 574,613 35.04 15.69 0 0
TRC 82.2 81.5 82.1 82.3 81.1 -700 -0.85% 85,400 2,445,000 149.09 9.56 0 0
BAF 32.2 32.5 32.1 32.5 32 +300 +0.93% 3,908,600 11,856,809 722.98 65.13 410,500 375,300
HAG 14.05 14.15 14.05 14.2 14 +100 +0.71% 1,723,300 17,933,700 1,093.52 - 408,800 2,400
HPA 27.7 28.45 27.7 28.5 27.7 +750 +2.71% 320,400 8,108,250 494.41 4.86 11,400 33,400
HSL 8.8 9.4 8.92 9.4 8.9 +600 +6.82% 317,500 362,533 22.11 - 9,900 1,200
NSC 69.4 0 0 0.00% - 1,219,671 74.37 - 0 0
SSC 21.9 0 0 0.00% - 290,652 17.72 - 0 0
AGG 11 11.05 11 11.15 10.8 +50 +0.45% 188,700 1,795,935 109.51 4.74 1,700 0
ASM 5.89 5.9 5.9 5.9 5.82 +10 +0.17% 214,500 2,402,446 146.49 59.00 500 26,500
BCM 40.6 42.65 40.8 42.65 39.95 +2,050 +5.05% 1,285,300 44,142,750 2,691.63 13.13 80,710 163,400
CCI 16.75 0 0 0.00% - 391,751 23.89 - 0 0
CCL 3.61 3.64 3.64 3.64 3.57 +30 +0.83% 28,500 238,559 14.55 8.48 0 0
CKG 5.82 5.65 5.5 5.82 5.5 -170 -2.92% 151,700 914,213 55.74 8.21 2,200 0
CRE 6.9 6.97 6.83 7.05 6.75 +70 +1.01% 155,900 3,231,839 197.06 44.11 4,400 0
D2D 27.5 27.75 28.1 28.1 27.5 +250 +0.91% 33,200 839,708 51.20 3.69 500 24,000
DIG 10.3 11 10.3 11 10.3 +700 +6.8% 10,507,200 8,760,743 534.19 11.13 1,595,500 195,500
DRH 1.71 1.76 1.74 1.76 1.68 +50 +2.92% 189,200 217,726 13.28 - 0 0
DTA 3.49 3.49 3.62 3.62 3.49 0 0.00% 300 63,029 3.84 317.27 0 0
DXG 10.85 11.55 10.85 11.55 10.8 +700 +6.45% 13,139,800 14,646,612 893.09 53.97 1,067,000 539,900
DXS 5.77 5.94 5.77 5.96 5.74 +170 +2.95% 2,052,400 3,439,873 209.75 10.08 171,300 200
FDC 20.25 18.85 18.85 18.85 18.85 -1,400 -6.91% 1,900 728,175 44.40 3.40 0 0
FIR 4.25 4.25 4.24 4.28 4.12 0 0.00% 112,400 300,346 18.31 151.79 2,700 2,000
GEL 29 30.55 29 30.65 28.9 +1,550 +5.34% 3,749,600 27,189,500 1,657.90 50.25 600,400 578,100
HAR 2.64 2.67 2.64 2.67 2.58 +30 +1.14% 83,600 255,477 15.58 14.92 3,000 400
HDC 11.6 12.15 11.45 12.2 11.45 +550 +4.74% 1,514,500 2,791,006 170.18 3.41 219,400 8,000
HDG 15.75 16.35 15.7 16.45 15.7 +600 +3.81% 866,700 6,653,752 405.72 7.85 149,600 6,700
HPX 4.15 4.2 4.12 4.2 4.1 +50 +1.2% 922,800 1,277,508 77.90 10.82 35,700 5,200
HQC 2.16 2.19 2.16 2.21 2.15 +30 +1.39% 2,694,900 1,262,752 77.00 17.95 354,900 0
HTN 8.4 8.8 8.4 8.8 8.4 +400 +4.76% 657,600 784,224 47.82 44.22 2,700 700
IJC 7.18 7.29 7.18 7.38 7.12 +110 +1.53% 2,898,900 4,589,643 279.86 5.53 206,200 59,700
ITC 10.25 10.25 10.15 10.55 10.15 0 0.00% 45,700 983,334 59.96 20.06 0 0
KBC 27.1 27.35 26.85 27.45 26.85 +250 +0.92% 1,544,600 25,756,993 1,570.55 11.16 240,100 414,500
KDH 17.15 18 17.2 18.1 17.1 +850 +4.96% 6,264,700 20,199,868 1,231.70 20.69 1,446,900 165,080
KHG 4.77 4.85 4.78 4.88 4.75 +80 +1.68% 2,974,500 2,179,761 132.91 31.70 404,600 0
KOS 34.95 34.95 34.7 34.95 34.25 0 0.00% 358,000 7,566,023 461.34 397.16 7,700 7,600
LDG 2.67 2.73 2.7 2.8 2.66 +60 +2.25% 515,500 697,831 42.55 7.54 56,000 0
LGL 5.06 5.02 4.9 5.04 4.88 -40 -0.79% 21,800 258,515 15.76 12.64 0 0
LHG 25.95 25.85 25.9 26 25.8 -100 -0.39% 48,100 1,292,810 78.83 5.06 0 2,600
NBB 17 17.1 16.95 17.2 16.9 +100 +0.59% 35,700 1,718,134 104.76 192.13 0 0
NLG 23.45 24 23.45 24.25 23.45 +550 +2.35% 3,392,700 11,642,337 709.90 17.61 387,800 658,700
NTC 127.2 128.1 127.2 129 127.2 +900 +0.71% 9,800 3,074,397 187.46 9.55 0 0
NTL 12.5 12.55 12.35 12.65 12.2 +50 +0.4% 926,000 1,530,848 93.34 94.36 26,400 900
NVL 13 13.35 13 13.45 12.9 +350 +2.69% 11,755,400 32,067,607 1,955.34 15.40 1,500,100 212,000
OGC 2.15 2.16 2.16 2.18 2.12 +10 +0.47% 184,200 648,000 39.51 9.64 25,500 5,900
PDR 11.8 12.3 11.8 12.4 11.8 +500 +4.24% 8,033,600 12,273,055 748.36 23.03 1,993,100 117,310
PTL 1.78 1.79 1.83 1.83 1.78 +10 +0.56% 28,800 179,000 10.91 14.92 0 0
QCG 9.96 10.2 10 10.25 9.96 +240 +2.41% 70,400 2,806,317 171.12 16.37 13,100 0
SCR 4.43 4.55 4.45 4.56 4.41 +120 +2.71% 1,312,000 1,959,207 119.46 25.71 361,900 0
SGR 9.9 10.2 9.84 10.2 9.76 +300 +3.03% 82,200 712,725 43.46 8.67 2,100 5,000
SIP 49.3 49.9 49.15 50 48.8 +600 +1.22% 55,100 12,081,436 736.67 10.04 4,500 5,700
SJS 47.2 47.5 46.5 47.5 46.45 +300 +0.64% 11,800 14,130,054 861.59 38.93 200 200
SZC 18.95 19.7 18.95 19.75 18.9 +750 +3.96% 685,300 3,545,722 216.20 11.17 94,800 13,200
SZL 50.7 50.9 50.5 50.9 50.4 +200 +0.39% 14,000 1,443,134 88.00 12.37 0 0
TAL 23.5 24.3 23.1 24.3 23 +800 +3.4% 183,600 12,247,193 746.78 12.53 7,400 21,000
TDC 7.28 7.3 7.28 7.32 7.04 +20 +0.27% 167,700 928,764 56.63 3.45 0 0
TDH 3.34 3.34 3.44 3.44 3.3 0 0.00% 79,700 376,260 22.94 3.47 4,200 0
TEG 5.85 6.25 6.09 6.25 6.09 +400 +6.84% 305,900 755,041 46.04 33.78 0 0
TIP 16.8 16.9 16.75 16.9 16.75 +100 +0.6% 19,800 1,098,633 66.99 5.09 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
TN1 14.5 14.4 14.4 14.4 14.3 -100 -0.69% 3,200 865,375 52.77 3.24 0 0
UIC 55.2 55.7 58 58 55.7 +500 +0.91% 500 462,310 28.19 4.56 0 0
VHM 69.5 71.7 69.5 71.9 68.9 +2,200 +3.17% 5,100,800 589,002,881 35,914.81 7.03 514,170 463,230
VIC 202 205 201.4 205.7 199.9 +3,000 +1.49% 3,196,900 1,591,248,218 97,027.33 143.16 462,540 598,450
VPH 3 3.01 2.98 3.02 2.96 +10 +0.33% 23,700 287,027 17.50 - 0 0
VPI 63.5 65 63.6 65 63.4 +1,500 +2.36% 1,906,600 20,803,223 1,268.49 53.24 71,400 216,600
VRC 11.7 11.65 11.5 11.65 11.5 -50 -0.43% 500 582,500 35.52 970.83 0 0
VRE 24.15 25.3 24 25.3 23.9 +1,150 +4.76% 6,035,600 57,489,656 3,505.47 8.92 1,204,500 587,100
合計 8,293,783,772 505,718.52 80,102,050 55,055,120
▼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