会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/03/27 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 1,672.80
+28.17/+1.71%
売買高（相対取引を含む） 940,097,294 株
（前日比 +16.54%）
値上がり銘柄数 265
値下がり銘柄数 94
変わらず銘柄数 66
総銘柄数 425
売買代金（相対取引を含む） 23,451,984 百万VND
（前日比 +8.20%）
前日終値 1644.63 (03/26) 
始値 1643.89
高値  1673.31
安値 1640.31 
年初来高値 1,902.93 (01/13) 
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) 93,761,680 90,009,650 3,752,030
VNX Allshare 2,747.83 +47.47 +1.76% VNSML 1,419.04 +20.42 +1.46% VN50Growth 968.28 +18.02 +1.9%
VN30 1,821.53 +30.28 +1.69% VNALL 1,740.55 +29.97 +1.75% VN Diamond 2,509.82 +51.96 +2.11%
VNMID 2,190.66 +50.49 +2.36% VNFIN Lead 2,802.15 +42.64 +1.55% VNMITECH 896.85 +17.10 +1.94%
VN100 1,759.10 +30.53 +1.77% VNFIN Select 2,849.07 +38.05 +1.35% VNDIVIDEND 1,045.07 +21.39 +2.09%
VNSHINE 899.86 +17.86 +2.02%
産業トレンド
+1.16 +0.74 -0.19 +1.20 +0.55 +0.92
+1.77 +0.67 +2.70 -0.29 +0.43 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/03/27 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 26.2 27 26.15 27 25.1 +800 +3.05% 2,900 18,559,797 1,111.37 39.30 0 0
GSP 11.45 11.45 11.35 11.45 11.35 0 0.00% 88,500 702,793 42.08 8.79 0 0
HTV 11 11 11 11 11 0 0.00% 2,100 144,144 8.63 9.08 0 0
MHC 9.3 9.46 8.92 9.59 8.91 +160 +1.72% 12,000 411,285 24.63 34.91 200 0
PDV 9.22 9.25 9.17 9.35 9.17 +30 +0.33% 12,900 - - 2.25 0 900
PJT 9.4 9.39 9.47 9.47 9.39 -10 -0.11% 900 233,649 13.99 12.55 0 0
PVP 14.8 15.05 15.05 15.2 14.9 +250 +1.69% 333,300 1,560,722 93.46 8.50 0 13,400
PVT 22.4 22.3 22.5 22.65 22.05 -100 -0.45% 9,317,400 10,479,467 627.51 10.75 790,700 1,140,700
SKG 9.25 9.26 9.13 9.28 9.13 +10 +0.11% 21,700 615,769 36.87 18.12 0 0
VIP 11.95 12 11.95 12.05 11.9 +50 +0.42% 208,900 821,651 49.20 12.49 39,600 0
VOS 12.75 12.95 12.6 13 12.6 +200 +1.57% 1,288,600 1,813,000 108.56 5.95 133,000 115,600
VTO 11.75 11.7 11.8 11.8 11.65 -50 -0.43% 118,900 934,440 55.95 10.23 7,800 0
ASG 16.8 16.75 16 16.75 16 -50 -0.30% 500 1,520,643 91.06 52.51 0 0
HVN 22.05 21.95 22.3 22.3 21.4 -100 -0.45% 1,079,300 48,605,952 2,910.54 - 10,300 705,400
VJC 155 157 155 157.5 153.3 +2,000 +1.29% 1,004,300 85,032,979 5,091.80 60.59 194,300 96,600
CLL 29.9 30 30 30 29.9 +100 +0.33% 4,800 1,020,000 61.08 10.86 0 0
DVP 69.7 69.6 71.1 71.1 69.6 -100 -0.14% 12,900 2,784,000 166.71 8.23 700 0
GMD 77.8 78.5 77.8 78.8 76.6 +700 +0.9% 2,122,600 33,479,866 2,004.78 18.36 277,000 574,400
HAH 54.5 55.9 54.5 55.9 54 +1,400 +2.57% 1,075,600 10,388,478 622.06 8.18 67,100 120,170
ILB 21.5 21.6 21.5 21.9 21.3 +100 +0.47% 17,800 825,109 49.41 8.18 500 0
NCT 91 91 91 91.3 91 0 0.00% 3,700 2,381,082 142.58 6.73 100 900
PDN 108.1 108.2 110.8 110.8 108.2 +100 +0.09% 3,100 4,008,151 240.01 14.72 0 0
QNP 32.8 32.65 32.5 32.65 32.5 -150 -0.46% 400 1,319,385 79.01 9.25 0 0
SCS 52.5 54.3 52.5 54.5 52.5 +1,800 +3.43% 359,700 5,542,780 331.90 7.63 135,800 8,320
SFI 27.5 0 0 0.00% - 668,581 40.03 - 0 0
SGN 52 53 51.5 53 51.5 +1,000 +1.92% 5,600 1,775,425 106.31 7.29 400 0
STG 37.5 34.9 34.9 34.9 34.9 -2,600 -6.93% 500 3,429,042 205.33 17.81 0 0
TCL 33.7 33.55 33.65 33.9 33.45 -150 -0.45% 14,500 1,011,816 60.59 7.68 200 0
TMS 40.9 39.1 40.6 40.8 39.1 -1,800 -4.40% 500 6,753,907 404.43 32.69 0 0
VNL 19.8 19.9 19.9 19.9 19.9 +100 +0.51% 600 281,396 16.85 6.32 0 0
VSC 23.6 23.75 23.5 23.95 23.35 +150 +0.64% 3,753,900 8,891,296 532.41 25.87 413,200 377,100
VTP 95.1 99.2 99 101 97.2 +4,100 +4.31% 1,072,000 12,080,878 723.41 41.86 59,590 22,100
TCO 12.85 13.5 12.8 13.7 12.75 +650 +5.06% 903,400 422,828 25.32 11.33 0 0
VNS 8.39 8.46 8.39 8.47 8.33 +70 +0.83% 3,500 574,089 34.38 6.88 100 100
ACB 23.6 23.8 23.4 23.8 23.3 +200 +0.85% 7,638,400 122,252,427 7,320.50 7.88 2,361,510 85,500
BID 38.9 39.85 38.9 39.9 38.9 +950 +2.44% 8,196,600 290,110,599 17,371.89 12.44 1,175,000 2,160,130
CTG 33.8 34.8 33.7 35 33.6 +1,000 +2.96% 12,073,500 270,289,673 16,185.01 7.37 2,340,500 906,890
EIB 22.4 22.75 22.45 22.85 22.3 +350 +1.56% 5,592,900 42,376,894 2,537.54 12.74 376,200 524,000
EVF 13.95 14.3 13.9 14.45 13.8 +350 +2.51% 10,343,500 10,876,091 651.26 12.73 1,139,800 135,100
HDB 24.55 25.3 24.6 25.35 24.55 +750 +3.05% 14,613,100 126,633,491 7,582.84 6.89 2,839,460 523,960
KLB 12.95 13.15 12.8 13.15 12.8 +200 +1.54% 151,100 - - 5.36 5,600 0
LPB 41.8 41.8 41.8 42.2 41.7 0 0.00% 1,152,800 124,868,392 7,477.15 12.85 155,200 80,400
MBB 25.8 26.15 25.75 26.2 25.6 +350 +1.36% 12,866,700 210,638,248 12,613.07 7.86 5,780,800 5,823,700
MSB 11.3 11.35 11.3 11.4 11.25 +50 +0.44% 6,612,900 35,412,000 2,120.48 5.35 447,300 2,007,000
NAB 12.85 13.2 12.85 13.2 12.75 +350 +2.72% 1,659,900 18,117,667 1,084.89 5.41 299,800 224,820
OCB 11.15 11.2 11.15 11.25 11.05 +50 +0.45% 1,186,000 27,616,839 1,653.70 7.50 235,400 100
SHB 15.15 15.4 15.15 15.45 15.05 +250 +1.65% 69,844,300 70,743,039 4,236.11 6.68 835,900 2,602,600
SSB 16.75 16.9 16.7 16.9 16.65 +150 +0.9% 1,878,400 48,080,500 2,879.07 8.99 320,300 16,800
STB 60.6 59.9 60.5 60.7 59.7 -700 -1.16% 9,368,300 112,924,421 6,761.94 11.19 182,200 4,681,700
TCB 30.15 30.65 30.15 30.7 30.05 +500 +1.66% 7,624,800 217,193,269 13,005.58 8.58 317,510 337,340
TPB 15.9 16.25 15.9 16.3 15.9 +350 +2.2% 9,247,800 42,931,788 2,570.77 7.07 607,100 221,910
VAB 9.95 10.1 9.93 10.1 9.9 +150 +1.51% 317,300 8,245,243 493.73 6.29 62,100 0
VCB 57.9 58.8 58 59 57.9 +900 +1.55% 6,135,900 491,313,696 29,419.98 10.55 1,394,100 1,479,320
VIB 16.95 17 16.85 17.2 16.85 +50 +0.29% 6,298,900 57,868,097 3,465.16 7.94 260,400 806,300
VPB 26.2 26.45 26 26.55 25.9 +250 +0.95% 11,263,600 209,852,279 12,566.00 8.75 2,405,700 2,480,800
AGR 14.2 14.55 14.2 14.6 14.2 +350 +2.46% 462,000 3,321,936 198.92 25.89 48,700 28,400
APG 5.58 5.75 5.63 5.77 5.61 +170 +3.05% 629,400 1,285,826 77.00 - 51,800 0
BSI 33.8 34.3 33 34.55 33 +500 +1.48% 217,400 8,416,052 503.96 18.52 59,800 9,800
CTS 26.05 26.85 26 26.85 26 +800 +3.07% 725,700 5,710,819 341.97 9.89 125,600 55,500
DSC 12.6 12.8 12.7 12.85 12.4 +200 +1.59% 41,600 3,067,667 183.69 10.09 0 0
DSE 23.2 24.05 23.2 24.25 23.2 +850 +3.66% 353,300 10,299,408 616.73 32.15 69,300 5,400
FTS 25 25.6 24.95 25.65 24.95 +600 +2.4% 622,300 8,614,646 515.85 22.05 121,000 77,720
HCM 21.75 22.25 21.8 22.6 21.6 +500 +2.3% 11,310,100 24,029,036 1,438.86 13.59 891,900 395,110
ORS 12.85 13.15 12.8 13.2 12.8 +300 +2.33% 1,218,700 4,418,397 264.57 37.36 147,500 98,400
SSI 26.35 27.05 26.35 27.2 26.35 +700 +2.66% 23,305,300 67,384,194 4,034.98 17.41 1,318,750 1,854,860
TCI 8.74 8.9 8.8 8.99 8.8 +160 +1.83% 125,000 1,029,027 61.62 18.13 1,800 0
TCX 52.3 52.6 51 53 51 +300 +0.57% 2,060,600 109,416,312 6,551.87 19.39 1,060,200 942,810
TVB 7.11 7.25 7.12 7.34 7.12 +140 +1.97% 56,200 812,703 48.66 6.44 3,300 0
TVS 13.15 13.2 13.1 13.3 13 +50 +0.38% 85,200 2,962,607 177.40 7.84 1,000 44,870
VCI 26.4 26.7 26.3 26.9 26.2 +300 +1.14% 8,167,000 22,697,670 1,359.14 14.40 541,830 1,102,330
VCK 35 34.85 34.6 35.15 34.35 -150 -0.43% 3,960,600 84,856,952 5,081.25 12.71 52,000 574,970
VDS 13.95 14.4 14 14.45 14 +450 +3.23% 793,500 3,916,800 234.54 13.66 137,700 10,700
VIX 16 16.75 16.05 16.85 16 +750 +4.69% 38,991,900 25,651,450 1,536.01 4.74 6,394,870 1,692,530
VND 15.5 15.85 15.5 15.95 15.45 +350 +2.26% 12,891,700 24,128,454 1,444.82 14.04 1,395,400 1,467,800
VPX 29.2 29.5 29.5 29.95 28.95 +300 +1.03% 907,200 - - 12.81 0 327,110
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
FIT 4.27 4.3 4.27 4.42 4.27 +30 +0.7% 1,051,700 1,461,712 87.53 12.25 0 0
E1VFVN30 31.8 32.31 31.87 32.31 31.7 +510 +1.6% 224,200 - - - 98,200 203,200
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - 0 0
FUCVREIT 6.86 6.85 6.85 6.85 6.85 -10 -0.15% 200 - - - 100 0
FUEABVND 11.5 10.8 10.8 10.8 10.8 -700 -6.09% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.78 15 14.78 15 14.7 +220 +1.49% 10,800 - - - 10,500 300
FUEFCV50 14.52 14.55 14.52 15.15 14.52 +30 +0.21% 2,400 - - - 0 0
FUEIP100 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 800 - - - 0 0
FUEKIV30 12.18 12.34 12.14 12.34 12.05 +160 +1.31% 10,600 - - - 10,400 10,100
FUEKIVFS 16.43 16.44 16.26 16.44 16.26 +10 +0.06% 16,500 - - - 16,500 0
FUEKIVND 13.58 13.58 13.47 13.58 13.47 0 0.00% 400 - - - 100 400
FUEMAV30 21.8 22.27 21.7 22.27 21.66 +470 +2.16% 1,700 - - - 900 1,400
FUEMAVND 15.22 15.52 15.21 15.52 15.21 +300 +1.97% 900 - - - 100 400
FUESSV30 23.05 23.2 22.97 23.2 22.4 +150 +0.65% 14,200 - - - 2,500 300
FUESSV50 28.8 28.5 28.9 28.9 27.7 -300 -1.04% 7,500 - - - 100 0
FUESSVFL 28.64 28.7 28.62 28.7 28.4 +60 +0.21% 11,000 - - - 300 100
FUETCC50 13.34 13.46 13.34 13.55 13.29 +120 +0.9% 11,100 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 36.11 36.87 36.19 36.87 36 +760 +2.1% 207,700 - - - 1,400 416,310
FUEVN100 24.73 24.67 24.81 24.84 23.75 -60 -0.24% 177,700 - - - 25,300 111,200
BIC 24.1 24.15 24 24.75 23.45 +50 +0.21% 71,300 2,832,237 169.60 8.87 8,000 60
BMI 16.8 16.9 16.8 16.9 16.75 +100 +0.6% 145,700 2,544,255 152.35 10.81 33,500 12,170
BVH 81.5 84 81.5 84 81 +2,500 +3.07% 439,300 62,355,112 3,733.84 29.55 160,450 101,410
MIG 19 19.4 19 19.5 18.95 +400 +2.11% 418,100 3,907,807 234.00 12.49 95,900 15,100
PGI 20 20 20 20.2 19.9 0 0.00% 2,700 2,217,936 132.81 9.03 0 0
BCE 11.2 11.2 11.15 11.2 10.95 0 0.00% 20,300 392,000 23.47 5.26 4,300 2,100
C47 9.3 9.4 9.35 9.45 9.23 +100 +1.08% 57,100 341,617 20.46 6.54 0 0
CII 18.2 19.1 18.2 19.15 18.05 +900 +4.95% 32,515,100 12,834,919 768.56 26.42 2,336,230 4,031,850
CTI 22.7 23.05 22.8 23.15 22.65 +350 +1.54% 438,400 1,452,150 86.96 12.75 90,300 55,200
CTR 85 85.6 86 87 84.4 +600 +0.71% 389,600 9,791,431 586.31 16.33 47,300 13,000
DPG 40.7 41.35 40.5 41.6 40.15 +650 +1.6% 489,700 4,903,576 293.63 12.89 47,100 32,800
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 63,180 3.78 - 0 0
HTI 24.35 24.55 24.2 24.6 24.2 +200 +0.82% 36,600 612,503 36.68 9.96 0 0
HUB 14.25 14.2 14.2 14.2 14.2 -50 -0.35% 200 429,449 25.72 6.48 0 0
LCG 9.69 9.8 9.69 9.88 9.69 +110 +1.14% 1,862,700 2,024,701 121.24 16.25 405,000 500
LGC 57.7 0 0 0.00% - 12,239,919 732.93 - 0 0
MDG 40.2 41.95 41 42.9 41 +1,750 +4.35% 300 433,125 25.94 10.06 0 0
NHA 12.65 13.5 12.5 13.5 12.45 +850 +6.72% 320,400 874,651 52.37 7.98 6,600 11,800
PC1 28.3 29.1 28.15 29.65 27.85 +800 +2.83% 11,259,300 11,968,403 716.67 24.72 1,655,400 1,928,720
PTC 6.82 6.8 6.8 6.8 6.8 -20 -0.29% 100 218,903 13.11 4.48 0 0
VCG 21.75 21.9 21.75 22.2 21.65 +150 +0.69% 9,222,600 14,157,657 847.76 14.15 783,200 774,230
VNE 4.23 4.2 4.24 4.29 4.1 -30 -0.71% 340,900 344,632 20.64 - 0 0
CCC 7.89 7.61 7.68 8 7.6 -280 -3.55% 10,700 312,428 18.71 7.25 0 0
CDC 21.8 21.7 21.7 21.75 21.4 -100 -0.46% 76,200 1,145,167 68.57 19.84 1,300 14,400
CIG 6.4 6.39 6.12 6.4 6.12 -10 -0.16% 16,800 326,145 19.53 3.70 0 0
CTD 85.5 85.7 85.6 85.8 84.2 +200 +0.23% 862,500 8,692,552 520.51 18.79 14,300 3,700
DC4 8.98 9.19 8.93 9.21 8.93 +210 +2.34% 425,100 902,786 54.06 4.40 27,600 0
HU1 6.73 6.28 6.26 6.28 6.26 -450 -6.69% 600 62,800 3.76 16.31 0 0
PHC 4.55 4.52 4.52 4.55 4.44 -30 -0.66% 18,500 229,082 13.72 47.08 700 0
SC5 15 15 15 15 15 0 0.00% 100 224,752 13.46 6.07 0 0
THG 44 44.35 43.9 44.35 43.3 +350 +0.8% 18,900 1,380,611 82.67 8.63 5,600 2,100
TSA 15.7 15.95 15.65 16 15.5 +250 +1.59% 231,400 644,779 38.61 22.66 5,600 0
FCN 12.8 12.95 12.9 12.95 12.65 +150 +1.17% 833,000 2,038,835 122.09 219.49 122,300 23,600
HHV 12.05 12.2 12.05 12.45 12 +150 +1.24% 7,486,200 6,068,683 363.39 11.90 571,000 614,700
HVH 12.1 12.15 12.05 12.15 12 +50 +0.41% 155,900 771,395 46.19 12.62 0 0
REE 71.7 71.7 71 72.5 70.3 0 0.00% 1,678,800 38,836,889 2,325.56 15.36 2,070 7,500
SRF 7.02 7.19 7.06 7.33 6.9 +170 +2.42% 66,200 242,927 14.55 138.27 0 11,900
BMC 13.35 13.45 13.4 13.45 13.3 +100 +0.75% 23,500 166,681 9.98 21.15 0 0
DHA 48.55 48.9 48.7 49.2 48.3 +350 +0.72% 15,800 719,860 43.11 13.92 2,800 3,100
DHM 6.75 7.1 6.75 7.19 6.72 +350 +5.19% 40,500 245,203 14.68 80.68 0 0
FCM 3.24 3.32 3.24 3.34 3.2 +80 +2.47% 90,000 153,472 9.19 107.10 0 2,000
KSB 16.05 16.45 16.05 16.45 15.9 +400 +2.49% 1,831,600 1,882,599 112.73 34.49 149,500 5,700
NNC 53.2 53 53 53.1 51.8 -200 -0.38% 54,200 1,161,760 69.57 8.64 0 0
PVD 34.7 35.75 34.8 36.05 34.75 +1,050 +3.03% 5,186,400 19,872,710 1,189.98 35.75 365,700 668,200
TNT 8.19 8.18 8.18 8.18 8.16 -10 -0.12% 29,100 417,180 24.98 30.52 0 0
DAH 2.98 3 3.03 3.03 3 +20 +0.67% 11,400 252,600 15.13 37.04 0 0
DSN 38.7 38 38 38.7 38 -700 -1.81% 11,700 459,154 27.49 6.67 1,000 0
NVT 7.52 7.64 7.2 7.76 7.12 +120 +1.6% 500 691,420 41.40 - 0 0
TCT 20 20 19.65 20 19.65 0 0.00% 1,400 255,760 15.31 23.64 0 0
VNG 6.75 6.82 6.8 6.98 6.8 +70 +1.04% 4,900 663,426 39.73 272.80 0 0
SVT 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,000 197,345 11.82 7.16 0 0
TNH 10.1 10.1 10.3 10.3 10 0 0.00% 124,800 16,745,794 1,002.74 29.19 6,900 33,500
HID 5.28 5 5.33 5.33 4.95 -280 -5.30% 883,700 383,782 22.98 70.42 10,000 20,800
TV2 38.5 38.75 38.3 39.35 38.05 +250 +0.65% 653,100 2,616,639 156.68 40.45 15,600 69,600
ADG 9.2 9.19 8.65 9.19 8.57 -10 -0.11% 600 196,487 11.77 11.05 0 0
BWE 42.9 43.15 42.9 43.2 42.8 +250 +0.58% 228,200 9,489,921 568.26 11.54 54,200 21,400
CLW 48 48 47.95 48 47.95 0 0.00% 500 624,000 37.37 10.98 0 0
TDW 44.3 0 0 0.00% - 376,550 22.55 - 0 0
VSI 28 28.5 28 28.5 28 +500 +1.79% 2,000 376,200 22.53 11.57 0 0
ABR 13 12.8 12.95 12.95 12.8 -200 -1.54% 500 256,000 15.33 12.97 0 0
TDM 55.4 53.2 56 56 53 -2,200 -3.97% 9,300 5,852,000 350.42 30.43 0 9,000
VPL 81.8 83 81 83 80 +1,200 +1.47% 471,900 148,843,931 8,912.81 134.30 159,400 43,000
ABS 3.02 2.99 3.03 3.03 2.96 -30 -0.99% 198,900 239,200 14.32 99.67 0 0
AFX 10.4 10.35 10.4 10.4 10.25 -50 -0.48% 77,200 - - 7.66 0 0
BKG 2.61 2.68 2.59 2.68 2.56 +70 +2.68% 29,200 191,912 11.49 12.88 0 2,000
CMV 8 7.9 7.8 7.9 7.8 -100 -1.25% 3,300 143,431 8.59 7.31 0 0
CRC 10.5 10.4 10.45 10.5 9.98 -100 -0.95% 6,326,900 1,109,679 66.45 11.69 296,700 32,800
DGW 45 45.5 45 45.5 44.2 +500 +1.11% 1,471,700 10,063,176 602.59 18.26 489,300 201,700
DXV 3.76 3.8 3.7 3.8 3.7 +40 +1.06% 10,000 37,620 2.25 46.34 0 0
EVG 6.16 6.46 6.16 6.5 6.13 +300 +4.87% 1,266,000 1,390,514 83.26 44.25 121,000 53,700
JVC 4.5 4.61 4.63 4.63 4.53 +110 +2.44% 88,500 518,626 31.06 10.38 5,000 6,700
NO1 6.18 6 6.18 6.18 5.9 -180 -2.91% 147,400 144,000 8.62 7.99 2,400 1,200
PET 47.15 46.5 47.5 48.05 45.6 -650 -1.38% 830,900 4,962,579 297.16 34.99 0 0
PIT 8.02 7.95 8.02 8.2 7.95 -70 -0.87% 17,300 112,971 6.76 - 0 0
SMA 10.1 10 9.5 10 9.4 -100 -0.99% 2,000 203,528 12.19 15.53 0 0
SVD 3.8 3.8 3.8 3.8 3.8 0 0.00% 700 104,902 6.28 7.72 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TNI 4.15 4.14 4.13 4.24 4.08 -10 -0.24% 19,600 217,350 13.01 - 0 0
TSC 2.53 2.58 2.53 2.59 2.51 +50 +1.98% 125,800 507,896 30.41 - 0 0
VPG 4.32 4.32 4.34 4.34 4.28 0 0.00% 158,800 381,956 22.87 4.07 0 0
CTF 18.35 18.35 18.7 18.7 18.1 0 0.00% 324,900 1,755,248 105.10 35.36 0 5,500
HAX 10.35 10.55 10.35 10.55 10.35 +200 +1.93% 280,700 1,133,489 67.87 363.79 81,000 3,000
HHS 12.15 13 12.15 13 12.15 +850 +7% 5,791,500 5,615,818 336.28 13.03 297,400 268,400
HTL 22.3 22.3 22.3 22.3 22.3 0 0.00% 400 267,600 16.02 11.56 0 0
SVC 18.3 18.75 19.25 19.25 18.75 +450 +2.46% 800 1,748,968 104.73 12.54 0 0
TCH 15.9 16.7 15.85 16.85 15.85 +800 +5.03% 15,421,600 15,232,224 912.11 13.05 2,517,100 1,427,000
AST 70 70.9 69.8 70.9 68.6 +900 +1.29% 2,900 3,190,500 191.05 22.30 600 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
FRT 158 162.5 154.9 162.5 154.9 +4,500 +2.85% 704,800 27,674,040 1,657.13 34.92 504,300 508,300
MWG 78.5 81 78.6 81.8 78.2 +2,500 +3.18% 7,595,000 118,942,306 7,122.29 16.97 1,484,600 657,760
PNC 28 29.5 29.5 29.5 29.5 +1,500 +5.36% 100 318,581 19.08 31.18 0 0
ST8 3.29 3.28 3.3 3.31 3.26 -10 -0.30% 114,400 84,365 5.05 3.81 0 0
ASP 4.88 4.89 4.88 4.9 4.85 +10 +0.2% 67,800 182,590 10.93 25.60 0 0
COM 31 31.1 31.1 31.1 31.1 +100 +0.32% 100 439,152 26.30 26.70 0 0
PLX 39.9 42.25 40.2 42.4 40 +2,350 +5.89% 6,104,900 53,682,522 3,214.52 23.91 1,276,600 893,800
SFC 19.5 0 0 0.00% - 220,183 13.18 - 0 0
YEG 10 10.05 9.75 10.25 9.75 +50 +0.5% 2,420,000 1,927,610 115.43 10.95 416,500 0
CMG 28.9 29.15 29 29.2 28.6 +250 +0.87% 555,400 6,789,061 406.53 20.41 112,800 370,950
ELC 17.85 18.35 17.65 18.35 17.65 +500 +2.8% 381,500 2,019,854 120.95 15.96 31,000 11,600
FPT 74.2 76.1 74.5 76.3 74 +1,900 +2.56% 9,080,300 129,636,892 7,762.69 14.59 2,491,200 3,630,420
ICT 17.85 17.8 17.8 17.8 17.8 -50 -0.28% 400 572,893 34.30 18.02 0 0
ITD 16.35 16.35 16.5 16.5 16 0 0.00% 41,700 427,925 25.62 8.88 700 2,700
SGT 15.35 15.35 15.35 15.35 15.35 0 0.00% 200 2,271,849 136.04 6.83 0 0
DBD 50.9 51.5 50.9 51.5 50.3 +600 +1.18% 10,200 4,866,197 291.39 20.36 2,300 0
DBT 10.95 10.35 10.35 10.35 10.35 -600 -5.48% 100 212,492 12.72 13.41 0 0
DCL 56.6 56.6 56.6 56.8 55.5 0 0.00% 344,100 4,134,122 247.55 211.99 0 0
DHG 100.8 101 100.8 101.2 100.4 +200 +0.2% 14,800 13,205,353 790.74 16.01 400 0
DMC 56.7 57.8 56.6 57.8 56.6 +1,100 +1.94% 3,200 2,007,247 120.19 11.65 0 0
IMP 54.5 54.8 54.4 54.8 54.4 +300 +0.55% 17,600 8,439,691 505.37 27.73 0 4,130
OPC 22.45 22.6 24 24 22.6 +150 +0.67% 11,000 1,447,550 86.68 14.69 0 0
SPM 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 125,307 7.50 27.16 0 0
TRA 66.9 68 70 70 67.9 +1,100 +1.64% 16,500 2,818,637 168.78 13.63 0 100
VDP 60.5 60.4 60.4 60.4 60.4 -100 -0.17% 100 1,333,837 79.87 18.57 0 0
VMD 14.9 15.7 15.55 15.7 15.55 +800 +5.37% 1,300 242,412 14.52 10.84 0 0
ADP 22.9 22.9 22.9 23 22.9 0 0.00% 7,100 527,613 31.59 6.90 0 0
CSV 27.4 27.5 27.35 27.7 27.15 +100 +0.36% 517,200 3,038,748 181.96 16.16 6,000 0
DGC 52.3 51.8 52.7 52.7 51.6 -500 -0.96% 5,864,900 19,672,522 1,178.00 7.01 279,920 2,416,900
LIX 33 33 33.1 33.3 32.55 0 0.00% 34,500 2,138,400 128.05 11.93 20,000 0
VFG 49.05 49.15 49.15 49.15 49.1 +100 +0.2% 1,900 2,050,175 122.76 6.39 200 0
VPS 8.5 8.53 8.22 8.53 8.22 +30 +0.35% 2,100 208,651 12.49 8.91 0 0
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
SBG 11.55 11.55 11.45 11.6 11.35 0 0.00% 16,100 577,500 34.58 10.70 0 2,700
VVS 133.8 124.5 133.8 133.8 124.5 -9,300 -6.95% 435,300 2,679,863 160.47 8.35 3,600 27,600
SHA 3.99 3.99 3.97 3.99 3.96 0 0.00% 4,000 133,452 7.99 9.88 0 0
BRC 12 12.25 12.15 12.25 12.15 +250 +2.08% 4,700 151,594 9.08 7.29 0 4,300
CSM 12.2 12 12.2 12.3 11.9 -200 -1.64% 333,700 1,243,503 74.46 29.20 16,500 0
DRC 13.3 13.6 13.3 13.6 13.15 +300 +2.26% 260,600 2,100,238 125.76 17.73 0 0
GVR 30 32.1 30 32.1 30 +2,100 +7% 4,463,000 128,400,000 7,688.62 37.72 338,100 701,210
SRC 53.8 53.8 52.5 53.8 52.5 0 0.00% 1,200 1,509,809 90.41 61.35 0 0
LSS 8.6 8.62 8.63 8.65 8.57 +20 +0.23% 59,200 776,029 46.47 6.37 0 0
SBT 21.7 22.8 21.7 22.8 21.45 +1,100 +5.07% 742,900 19,496,567 1,167.46 27.40 69,800 164,200
ANT 35.4 35.5 35 35.7 35 +100 +0.28% 7,500 - - 8.93 0 0
BHN 30.5 30.5 30.5 30.5 30.15 0 0.00% 1,800 7,069,900 423.35 19.07 0 0
DBC 22.9 23.2 23 23.3 22.85 +300 +1.31% 1,756,100 8,928,907 534.67 8.83 21,700 57,900
KDC 49.4 49.35 49.4 49.4 48.9 -50 -0.10% 130,600 14,301,942 856.40 355.04 500 34,200
LAF 16.95 17.3 16.9 17.3 16.9 +350 +2.06% 300 263,445 15.78 6.91 0 0
MCH 147 145.2 146 146 141.9 -1,800 -1.22% 224,100 - - 26.13 500 173,330
MCM 25.65 25.7 25.45 25.75 25.45 +50 +0.19% 2,300 2,827,000 169.28 14.56 0 0
MSN 72.1 73.3 72.2 73.4 72.2 +1,200 +1.66% 4,263,900 111,452,058 6,673.78 27.05 656,110 283,280
NAF 47.5 48.1 47.6 48.55 46.8 +600 +1.26% 986,400 340,737 20.40 23.03 223,800 112,300
PAN 29.2 30.15 30.45 30.85 30 +950 +3.25% 1,160,900 6,298,177 377.14 11.15 57,500 99,900
SAB 43.75 44.15 44 44.35 43.75 +400 +0.91% 346,700 56,625,129 3,390.73 13.19 30,800 47,700
SMB 38.8 39.3 38.8 39.3 38.5 +500 +1.29% 6,400 1,172,973 70.24 7.66 300 0
VCF 306.9 328 286.6 328 286.6 +21,100 +6.88% 3,800 8,717,956 522.03 16.84 100 0
VNM 61 61.5 61 61.9 60.9 +500 +0.82% 2,137,400 128,532,260 7,696.54 15.27 424,400 680,360
BSR 27.25 27.6 27.35 27.75 27 +350 +1.28% 10,857,200 138,201,471 8,275.54 135.96 1,547,200 1,764,610
ACC 12.5 12.5 12.5 12.5 12.1 0 0.00% 2,600 1,312,500 78.59 25.10 0 0
HT1 14.7 15.05 14.65 15.1 14.65 +350 +2.38% 311,600 5,742,928 343.89 20.99 44,900 7,200
AAT 2.94 2.92 2.93 2.94 2.87 -20 -0.68% 31,200 206,792 12.38 - 0 0
ADS 8.19 8.19 8.13 8.19 8.13 0 0.00% 132,200 625,673 37.47 12.28 2,000 0
EVE 10.5 10.45 10.5 10.5 10.1 -50 -0.48% 12,900 438,689 26.27 - 9,000 1,000
GIL 13.7 13.7 13.7 13.8 13.6 0 0.00% 170,000 1,391,868 83.35 36.63 5,100 100
HTG 42.15 42.1 42.9 42.9 42 -50 -0.12% 8,400 1,515,714 90.76 5.62 0 0
KMR 2.71 2.72 2.71 2.73 2.7 +10 +0.37% 17,900 154,708 9.26 26.41 0 0
MSH 37.8 37.8 37.8 38 37.15 0 0.00% 216,500 4,253,295 254.69 6.87 75,600 62,600
STK 14.7 14.5 14 14.5 13.75 -200 -1.36% 142,000 2,031,785 121.66 40.62 400 56,530
TCM 23.2 23.25 23.1 23.3 22.85 +50 +0.22% 1,468,800 2,604,901 155.98 10.76 0 76,850
TVT 15.6 15.55 16.2 16.2 15.55 -50 -0.32% 200 326,550 19.55 14.15 0 0
C32 10.7 10.5 10.7 10.7 10.3 -200 -1.87% 95,400 315,612 18.90 19.41 0 2,000
LBM 31.45 31.3 31.05 31.3 30.8 -150 -0.48% 10,700 1,252,000 74.97 15.19 1,100 4,100
TLD 8.3 8.35 8.28 8.4 8.26 +50 +0.6% 141,200 649,140 38.87 46.13 0 0
PNJ 106 109.9 102.8 109.9 100.7 +3,900 +3.68% 2,116,700 37,492,287 2,245.05 14.36 568,700 691,800
SBV 7.14 6.98 6.66 7 6.65 -160 -2.24% 11,700 200,257 11.99 - 0 0
TLG 48.55 48.85 48 48.9 47.7 +300 +0.62% 55,000 4,715,409 282.36 10.16 0 4,600
YBM 10.45 10.1 10.45 10.45 10.1 -350 -3.35% 700 324,963 19.46 10.84 0 0
CVT 25.7 25.7 24.05 25.7 24 0 0.00% 37,800 942,956 56.46 15.77 0 0
GMH 7.8 7.85 7.85 7.85 7.8 +50 +0.64% 1,200 129,525 7.76 7.27 0 0
RYG 10.9 11.25 10.9 11.3 10.6 +350 +3.21% 337,500 506,250 30.31 7.50 17,300 3,700
TCR 2.8 2.79 2.7 2.8 2.7 -10 -0.36% 2,600 28,920 1.73 63.41 0 0
VGC 44.7 45.6 44.7 46 44.65 +900 +2.01% 919,200 20,444,760 1,224.24 14.57 136,900 300,500
CLC 54.3 54 54 54 54 -300 -0.55% 100 1,415,209 84.74 10.47 0 0
DTL 10.9 10.95 11.05 11.05 10.95 +50 +0.46% 2,900 663,909 39.76 156.43 0 0
HMC 11.3 11.5 11.4 11.5 11.4 +200 +1.77% 2,300 313,950 18.80 10.05 100 0
HPG 25.9 26.5 25.95 26.7 25.85 +600 +2.32% 26,863,700 203,399,845 12,179.63 15.13 6,954,000 2,193,430
HSG 14.5 14.9 14.55 14.95 14.5 +400 +2.76% 3,746,700 9,252,636 554.05 13.10 439,800 235,800
NKG 13.35 13.8 13.45 13.8 13.3 +450 +3.37% 3,679,600 6,176,478 369.85 30.53 471,600 96,300
SHI 13.9 14.1 13.9 14.1 13.85 +200 +1.44% 222,500 2,396,289 143.49 29.62 500 0
SMC 10.95 11.2 11 11.2 10.9 +250 +2.28% 86,400 824,397 49.37 28.21 12,400 0
TLH 4.5 4.5 4.5 4.54 4.41 0 0.00% 184,900 505,440 30.27 100.00 0 0
VCA 7.39 7.4 7.39 7.4 7.39 +10 +0.14% 400 112,386 6.73 108.82 0 0
DQC 9.59 10 9.59 10 9.5 +410 +4.28% 4,600 275,581 16.50 - 0 0
RAL 87.8 87 87.7 87.8 86 -800 -0.91% 4,600 2,048,625 122.67 3.45 200 100
GEE 169 172.6 169.1 173.1 167 +3,600 +2.13% 865,900 63,171,592 3,782.73 19.35 175,430 130,700
GEL 34.55 34.8 34.8 34.95 34 +250 +0.72% 4,082,800 27,492,000 1,646.23 57.24 347,200 16,200
GEX 35.4 35.95 35.5 36.45 35.25 +550 +1.55% 7,322,100 30,896,501 1,850.09 21.95 964,300 857,000
PAC 26.5 26.4 26.5 27 26 -100 -0.38% 1,503,600 1,840,273 110.20 17.38 73,800 90,500
SAM 6.36 6.6 6.37 6.6 6.37 +240 +3.77% 179,600 2,507,742 150.16 30.00 0 0
TYA 17.4 17.95 17.7 18.15 17.7 +550 +3.16% 18,300 109,951 6.58 4.79 1,300 100
VTB 14 14.1 14 14.35 13.1 +100 +0.71% 10,700 152,344 9.12 9.77 0 500
DHC 34.7 35.45 34.9 35.45 34.7 +750 +2.16% 319,300 2,853,479 170.87 12.03 101,000 13,500
HAP 7.79 7.8 7.3 7.8 7.3 +10 +0.13% 5,600 865,350 51.82 8.52 400 0
HHP 13.3 13.4 13.2 13.4 12.9 +100 +0.75% 1,324,900 1,159,828 69.45 68.02 86,000 100,700
VID 4.94 4.9 4.94 4.94 4.9 -40 -0.81% 900 200,097 11.98 28.82 0 0
BFC 57.2 56.5 57.1 58.1 55.7 -700 -1.22% 235,600 3,229,992 193.41 11.58 3,800 56,600
DCM 48.6 48.5 49 50.4 47.15 -100 -0.21% 7,559,600 25,675,900 1,537.48 15.14 2,892,610 957,440
DPM 31.1 30.8 31.3 31.85 30.65 -300 -0.96% 9,590,700 20,941,691 1,253.99 21.58 2,252,800 211,900
SFG 10.6 10.8 10.6 10.8 10.6 +200 +1.89% 4,200 517,291 30.98 16.14 0 0
VAF 20.4 20.3 20.4 20.4 20.3 -100 -0.49% 500 764,607 45.78 4.49 0 0
AAA 6.98 7.03 6.99 7.08 6.96 +50 +0.72% 905,200 2,768,011 165.75 7.29 83,500 66,700
APH 5.65 5.64 5.69 5.69 5.54 -10 -0.18% 124,700 1,375,507 82.37 11.56 0 0
BMP 125.1 128.2 124.3 128.4 124.3 +3,100 +2.48% 195,200 10,494,572 628.42 10.59 48,800 40,210
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
HCD 7.7 7.98 7.8 7.98 7.7 +280 +3.64% 9,300 294,931 17.66 14.72 0 600
HII 5.57 5.56 5.57 5.57 5.45 -10 -0.18% 85,100 409,566 24.52 132.38 0 0
NHH 10.05 10.15 10 10.2 9.98 +100 +1% 31,000 1,146,585 68.66 8.60 0 0
PLP 5.18 5.2 5.18 5.2 5.15 +20 +0.39% 137,700 519,999 31.14 41.27 2,200 2,200
TDP 29.5 29.8 29.5 30 29.5 +300 +1.02% 279,500 2,792,247 167.20 27.41 0 20,100
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
MCP 27.2 27.6 27.2 27.6 27.1 +400 +1.47% 22,300 548,368 32.84 16.56 0 0
ACG 34.6 34.5 34.3 34.5 33.05 -100 -0.29% 3,200 5,202,184 311.51 12.39 0 100
DLG 2.74 2.82 2.76 2.82 2.72 +80 +2.92% 1,415,300 844,053 50.54 4.06 81,900 70,600
GDT 19.1 19.2 19.2 19.2 18.9 +100 +0.52% 2,400 473,284 28.34 8.86 300 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
NHT 11 0 0 0.00% - 264,041 15.81 - 0 0
PTB 48.2 48.65 48.4 49.6 48.25 +450 +0.93% 98,400 3,907,864 234.00 6.55 61,200 24,600
SAV 13.35 13.3 12.8 13.35 12.8 -50 -0.37% 10,800 329,763 19.75 35.66 0 0
TTF 2.64 2.65 2.69 2.69 2.61 +10 +0.38% 423,600 1,089,674 65.25 176.67 30,700 0
TMT 12.6 12.35 11.75 12.5 11.75 -250 -1.98% 104,700 455,443 27.27 - 0 300
CNG 23.85 24.1 23.6 24.5 23.6 +250 +1.05% 16,100 845,893 50.65 15.61 0 300
GAS 80.3 82.1 80.4 82.6 79.9 +1,800 +2.24% 2,023,700 198,103,175 11,862.47 17.67 645,000 892,400
PGC 13.9 13.85 13.9 13.9 13.7 -50 -0.36% 23,200 835,699 50.04 9.77 2,800 400
PGD 23.8 23.7 23.6 23.7 23.6 -100 -0.42% 1,100 2,346,236 140.49 15.01 100 0
PMG 7.3 7 7.3 7.3 6.9 -300 -4.11% 700 324,354 19.42 13.08 0 0
TDG 2.62 2.58 2.67 2.67 2.58 -40 -1.53% 62,500 62,465 3.74 10.93 0 0
GEG 16.7 16.95 16.6 17.15 16.35 +250 +1.5% 4,051,400 7,161,517 428.83 97.41 53,800 33,900
KHP 10.8 10.9 10.8 10.95 10.75 +100 +0.93% 3,700 658,107 39.41 11.39 0 0
TBC 36 35.3 35 35.35 35 -700 -1.94% 3,000 2,241,550 134.22 11.66 200 0
BTP 8.6 8.5 8.6 8.64 8.45 -100 -1.16% 95,400 514,128 30.79 12.01 1,900 100
CHP 28.3 28.2 28.1 28.3 28.1 -100 -0.35% 23,800 4,445,958 266.23 10.14 0 0
DRL 45.6 45.5 45.7 46 45.5 -100 -0.22% 5,800 432,250 25.88 9.66 0 0
GHC 27.7 27.8 27.45 27.8 27.45 +100 +0.36% 6,600 1,325,018 79.34 8.26 0 0
HNA 22.5 22.7 22.7 22.7 22.7 +200 +0.89% 200 5,339,771 319.75 11.22 0 0
NT2 27.75 27.9 27.7 28 27.25 +150 +0.54% 950,600 8,031,741 480.94 7.29 103,300 128,400
PGV 24.6 24.3 24.9 24.9 24 -300 -1.22% 24,300 27,300,274 1,634.75 - 2,300 1,800
POW 13.1 13.05 13.05 13.15 12.9 -50 -0.38% 12,089,900 40,035,386 2,397.33 14.98 1,163,090 2,127,690
PPC 10.95 10.8 10.9 10.95 10.7 -150 -1.37% 1,028,200 3,462,621 207.34 8.11 42,600 6,700
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SBA 28.25 28.5 28.2 28.5 28.05 +250 +0.88% 4,900 1,723,915 103.23 10.16 0 0
SHP 34.35 34.35 34.4 34.4 34.05 0 0.00% 800 3,476,438 208.17 12.12 0 0
SJD 14 13.9 14 14.05 13.9 -100 -0.71% 81,400 959,081 57.43 5.97 8,000 0
TMP 55 0 0 0.00% - 3,850,000 230.54 - 0 0
TTA 12.25 12.4 12.25 12.45 12 +150 +1.22% 1,305,300 2,214,133 132.58 11.87 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
VPD 23.9 23.8 23.9 23.95 23.8 -100 -0.42% 4,100 2,536,833 151.91 9.67 300 0
VSH 43.5 43.3 43.4 43.4 43.1 -200 -0.46% 5,300 10,229,246 612.53 11.86 0 0
AAM 6.07 6.15 6.1 6.15 6.1 +80 +1.32% 2,800 64,275 3.85 36.61 0 0
ABT 60.5 60.5 58.8 60.5 58.8 0 0.00% 3,400 712,524 42.67 5.38 0 0
ACL 13.2 0 0 0.00% - 662,099 39.65 - 0 0
ANV 22.75 23.45 22.75 23.55 22.75 +700 +3.08% 813,600 6,243,697 373.87 6.25 208,800 55,100
CMX 6.09 6.17 6.13 6.19 6.1 +80 +1.31% 74,900 628,717 37.65 11.24 0 0
DAT 8.02 8.1 8.1 8.1 8.1 +80 +1% 1,900 560,750 33.58 7.80 0 0
FMC 37.7 38.5 37.55 38.5 37.55 +800 +2.12% 34,700 2,517,472 150.75 8.24 12,000 2,400
IDI 6.86 6.9 6.86 7 6.84 +40 +0.58% 502,800 1,884,891 112.87 27.82 149,800 8,280
VHC 59.3 58.8 58.3 59.3 58.3 -500 -0.84% 670,700 13,197,846 790.29 10.74 78,100 464,000
DPR 39.3 40.5 39.4 40.7 39.25 +1,200 +3.05% 571,200 3,518,880 210.71 13.50 33,900 111,100
HRC 53.5 49.8 49.8 57.2 49.8 -3,700 -6.92% 15,000 1,504,290 90.08 42.82 0 0
PHR 60.5 61.8 60.8 63.5 60.3 +1,300 +2.15% 500,200 8,373,850 501.43 19.84 91,600 107,200
TNC 27.55 0 0 0.00% - 530,338 31.76 - 0 0
TRC 70.2 72.3 70.6 72.4 70.1 +2,100 +2.99% 19,000 2,105,738 126.09 9.52 600 400
BAF 34.6 34.7 34.45 34.7 34.4 +100 +0.29% 1,757,900 10,549,551 631.71 22.30 164,300 59,220
HAG 15.95 16.15 15.95 16.15 15.8 +200 +1.25% 5,753,600 20,468,498 1,225.66 - 83,510 189,000
HPA 38.5 38.3 38 38.65 38 -200 -0.52% 48,400 9,766,500 584.82 6.55 0 0
HSL 5.04 5 5.12 5.12 5 -40 -0.79% 196,300 192,837 11.55 28.57 0 0
NSC 72.3 72.9 71.5 72.9 71.5 +600 +0.83% 1,000 1,281,182 76.72 6.22 600 0
SSC 28.2 0 0 0.00% - 374,264 22.41 - 0 0
AGG 12.75 13.3 12.7 13.3 12.6 +550 +4.31% 831,400 2,161,623 129.44 7.27 134,700 5,500
ASM 5.56 5.68 5.59 5.7 5.57 +120 +2.16% 337,800 2,312,863 138.49 10.99 37,500 10
BCM 52.8 54.3 52.9 54.6 52.8 +1,500 +2.84% 662,700 56,200,500 3,365.30 27.01 79,900 33,700
CCI 22.7 24.25 22.7 24.25 22.7 +1,550 +6.83% 5,400 425,372 25.47 10.02 0 0
CCL 4.87 4.9 4.87 4.91 4.85 +30 +0.62% 100,800 291,949 17.48 7.66 7,300 0
CKG 8.91 9.12 9.05 9.12 8.99 +210 +2.36% 35,800 1,042,516 62.43 13.26 2,300 0
CRE 7.15 7.65 7.27 7.65 7.23 +500 +6.99% 909,400 3,547,140 212.40 85.96 18,100 22,600
D2D 38.1 38 38.1 38.2 37.3 -100 -0.26% 66,800 1,149,870 68.85 5.05 3,000 1,800
DIG 13.55 14.45 13.6 14.45 13.6 +900 +6.64% 24,713,800 9,340,931 559.34 76.86 1,015,070 958,600
DRH 2.53 2.64 2.53 2.65 2.48 +110 +4.35% 427,700 326,589 19.56 - 10,900 0
DTA 3.54 3.57 3.45 3.59 3.45 +30 +0.85% 9,900 64,474 3.86 43.01 0 0
DXG 13.85 14.6 13.8 14.8 13.8 +750 +5.42% 41,747,300 14,875,709 890.76 41.48 1,675,400 2,049,890
DXS 6.32 6.76 6.42 6.76 6.38 +440 +6.96% 4,475,000 3,914,737 234.42 28.64 144,200 159,300
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.14 5 5.12 5.13 5 -140 -2.72% 198,400 353,348 21.16 178.57 3,200 1,000
HAR 3.2 3.28 3.2 3.29 3.19 +80 +2.5% 315,900 313,844 18.79 31.84 0 0
HDC 17.75 18.95 17.6 18.95 17.6 +1,200 +6.76% 6,515,900 3,785,349 226.67 43.66 488,700 471,900
HDG 29.6 29.8 29.6 30.25 29.6 +200 +0.68% 2,723,900 11,024,898 660.17 27.52 588,900 359,800
HPX 4.73 4.79 4.68 4.79 4.66 +60 +1.27% 455,600 1,456,968 87.24 25.75 4,100 12,200
HQC 2.6 2.7 2.59 2.72 2.59 +100 +3.85% 5,086,400 1,556,818 93.22 46.55 620,500 98,900
HTN 6.34 6.78 6.35 6.78 6.35 +440 +6.94% 304,000 604,209 36.18 24.57 0 0
IJC 10.15 10.35 10.15 10.4 10.1 +200 +1.97% 2,410,300 6,516,160 390.19 7.85 543,800 38,900
ITC 11.65 11.9 11.7 12 11.65 +250 +2.15% 220,400 1,141,627 68.36 35.52 0 0
KBC 28.7 30.7 28.5 30.7 28.35 +2,000 +6.97% 6,091,600 28,911,871 1,731.25 12.53 1,004,300 308,600
KDH 25.45 26.4 25.45 26.5 25.3 +950 +3.73% 4,704,200 29,626,473 1,774.04 33.00 530,300 657,100
KHG 5.35 5.6 5.32 5.65 5.3 +250 +4.67% 15,863,700 2,516,837 150.71 45.90 1,721,600 721,000
KOS 39 39.05 39 39.05 39 +50 +0.13% 322,500 8,453,596 506.20 394.44 11,500 0
LDG 3.31 3.48 3.32 3.54 3.32 +170 +5.14% 2,307,000 889,543 53.27 - 375,600 71,500
LGL 4.82 4.8 4.82 4.82 4.58 -20 -0.41% 48,500 247,186 14.80 - 0 0
LHG 28.15 28.3 28.15 28.35 28.1 +150 +0.53% 105,300 1,415,340 84.75 5.54 8,800 27,000
NBB 18.4 18.5 17.65 18.5 17.65 +100 +0.54% 29,100 1,852,956 110.96 207.87 0 0
NLG 28.4 29.35 28.3 29.45 28.3 +950 +3.35% 5,347,500 14,237,608 852.55 21.53 696,310 1,815,060
NTC 143.4 143.4 145.8 145.8 142.6 0 0.00% 9,200 3,441,597 206.08 10.69 0 0
NTL 15.9 16.3 15.75 16.45 15.75 +400 +2.52% 1,166,400 1,988,272 119.06 122.56 116,000 77,700
NVL 14.2 14.3 14.1 14.9 13.95 +100 +0.7% 22,253,900 31,917,865 1,911.25 16.49 657,700 5,851,920
OGC 2.9 2.96 2.91 2.96 2.9 +60 +2.07% 273,100 888,000 53.17 7.44 100 700
PDR 15.35 16.4 15.3 16.4 15.2 +1,050 +6.84% 26,467,800 16,068,874 962.21 4.93 1,948,500 1,545,100
PTL 2.75 2.8 2.82 2.83 2.61 +50 +1.82% 7,500 280,000 16.77 - 0 0
QCG 13.1 13.5 12.85 13.6 12.85 +400 +3.05% 308,800 3,714,243 222.41 44.70 22,300 100
SCR 5.84 6.24 5.8 6.24 5.8 +400 +6.85% 4,177,800 2,686,913 160.89 891.43 138,800 341,500
SGR 14.9 15.2 14.85 15.35 14.65 +300 +2.01% 86,900 1,062,100 63.60 12.91 7,100 0
SIP 56.3 58 56.6 58.4 56.4 +1,700 +3.02% 318,200 14,042,551 840.87 11.29 32,400 42,700
SJS 49 49.55 49.5 50 49.2 +550 +1.12% 11,900 14,739,878 882.63 21.02 0 0
SZC 28.3 29.5 28.25 29.65 28.2 +1,200 +4.24% 1,197,900 5,309,583 317.94 16.72 134,200 431,400
SZL 48 51 49 51 48.5 +3,000 +6.25% 73,000 1,394,572 83.51 12.39 0 0
TAL 43.2 44.95 43.25 45 43.25 +1,750 +4.05% 407,800 14,017,658 839.38 20.94 183,100 7,700
TDC 10.95 10.95 11 11 10.8 0 0.00% 170,000 1,095,000 65.57 2.64 5,000 1,100
TDH 3.65 3.8 3.63 3.8 3.6 +150 +4.11% 53,200 428,081 25.63 - 600 0
TEG 5.97 6.05 6 6.18 6 +80 +1.34% 9,000 730,880 43.77 32.70 0 100
TIP 18.65 19 18.55 19.15 18.55 +350 +1.88% 86,700 1,235,149 73.96 5.72 4,100 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TN1 16.65 16.2 16.2 16.2 16.2 -450 -2.70% 5,100 973,547 58.30 17.38 0 0
UIC 60.2 60.2 60.1 60.2 60.1 0 0.00% 1,000 500,142 29.95 8.56 0 0
VHM 101.1 103 102 103.5 100.2 +1,900 +1.88% 2,547,500 423,063,436 25,333.14 10.10 994,250 629,200
VIC 130 132.6 130.5 133.9 128.6 +2,600 +2% 2,124,700 510,909,857 30,593.40 92.60 567,710 789,050
VPH 3.72 3.79 3.72 3.82 3.65 +70 +1.88% 20,000 361,406 21.64 2.79 0 400
VPI 56.9 57.5 57 57.6 55.5 +600 +1.05% 1,030,500 18,402,851 1,101.97 51.71 109,200 130,600
VRC 13.4 13.95 12.9 13.95 12.9 +550 +4.1% 437,100 697,500 41.77 697.50 0 0
VRE 25.55 25.75 25.55 26.05 25.3 +200 +0.78% 3,502,600 58,512,199 3,503.72 9.08 1,043,100 869,000
合計 7,036,952,398 421,374.40 93,761,680 90,009,650
▼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