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

2026/10/01 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 1,749.30
-19.32/-1.09%
売買高（相対取引を含む） 638,450,477 株
（前日比 -1.83%）
値上がり銘柄数 111
値下がり銘柄数 194
変わらず銘柄数 124
総銘柄数 429
売買代金（相対取引を含む） 15,354,221 百万VND
（前日比 +0.81%）
前日終値 1768.62 (09/30) 
始値 1765.71
高値  1768.05
安値 1740.86 
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) 47,769,110 54,143,170 -6,374,060
VNX Allshare 2,778.44 -23.61 -0.84% VNSML 1,231.07 -4.61 -0.37% VN50Growth 988.55 -8.96 -0.9%
VN30 1,890.57 -16.24 -0.85% VNALL 1,765.83 -16.36 -0.92% VN Diamond 2,208.35 -3.60 -0.16%
VNMID 1,838.79 -7.98 -0.43% VNFIN Lead 2,760.11 -16.14 -0.58% VNMITECH 776.14 -6.22 -0.8%
VN100 1,790.08 -16.80 -0.93% VNFIN Select 2,848.84 -26.94 -0.94% VNDIVIDEND 867.49 -4.17 -0.48%
VNSHINE 809.67 -3.07 -0.38%
産業トレンド
-0.47 -0.14 +0.08 -0.71 +0.98 -1.37
-0.10 +0.07 -0.68 -0.85 -0.10 - -
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（2026/10/01 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 22.7 0 0 0.00% - 15,603,977 945.70 - 0 0
GSP 9.96 9.99 10 10 9.94 +30 +0.3% 57,900 741,942 44.97 7.67 0 0
HTV 11.65 11.4 11.45 11.45 11 -250 -2.15% 3,600 149,386 9.05 9.41 0 0
MHC 7 6.99 6.8 6.99 6.51 -10 -0.14% 16,700 319,084 19.34 1.85 0 0
PDV 8.82 9.01 9 9.14 8.81 +190 +2.15% 70,900 714,627 43.31 7.18 0 300
PJT 8.71 0 0 0.00% - 216,729 13.14 - 0 0
PVP 20.9 21.6 20.85 21.7 20.85 +700 +3.35% 1,321,500 2,239,973 135.76 12.20 156,500 159,800
PVT 23.8 23.75 23.9 24.35 23.3 -50 -0.21% 7,818,800 12,276,825 744.05 11.45 1,151,800 1,194,260
SKG 7.2 7.12 7.2 7.27 7.11 -80 -1.11% 22,600 473,464 28.69 9.88 0 0
VIP 9.88 9.82 9.88 9.95 9.71 -60 -0.61% 67,500 672,385 40.75 10.22 0 0
VOS 11.7 11.6 11.75 11.8 11.35 -100 -0.85% 1,084,100 1,624,000 98.42 5.33 15,000 58,600
VTO 11.25 11.1 11.25 11.4 11.05 -150 -1.33% 498,600 886,520 53.73 9.70 0 100
ASG 15.8 0 0 0.00% - 1,434,398 86.93 - 0 0
HVN 20.55 20.75 20.55 20.9 20.55 +200 +0.97% 511,300 64,563,588 3,912.94 7.04 274,300 74,600
VJC 132 129.6 132 132.5 128 -2,400 -1.82% 916,300 99,674,448 6,040.88 34.76 28,600 95,700
CLL 26.95 26.95 26.95 26.95 26.9 0 0.00% 5,900 916,300 55.53 9.75 0 0
DVP 75.5 75.3 75.5 76.5 75.2 -200 -0.26% 5,300 3,012,000 182.55 8.91 0 0
GMD 78.1 78.5 78.1 79 77.7 +400 +0.51% 1,298,700 33,982,062 2,059.52 20.45 672,480 284,500
HAH 52.2 51.5 51.9 52.1 50.9 -700 -1.34% 942,600 9,879,781 598.77 7.54 127,200 311,500
ILB 18.9 18.9 18.9 18.9 18.9 0 0.00% 4,000 721,970 43.76 7.16 0 0
NCT 83.1 83.4 83.1 83.6 83.1 +300 +0.36% 6,900 2,182,222 132.26 6.17 500 3,300
PDN 83.7 83.7 83.7 84 83.7 0 0.00% 2,300 4,650,859 281.87 11.39 0 0
QNP 30.7 30.5 29.2 30.5 29.2 -200 -0.65% 8,600 1,232,503 74.70 8.64 0 0
SCS 43.85 43.8 43.9 43.95 43.75 -50 -0.11% 28,700 4,515,678 273.68 6.16 2,100 5,600
SFI 25.5 25.5 25.5 25.5 25.5 0 0.00% 200 628,499 38.09 6.58 0 0
SGN 52 51.1 51.5 51.5 51.1 -900 -1.73% 7,000 1,711,778 103.74 9.68 0 0
STG 38.05 0 0 0.00% - 3,738,540 226.58 - 0 0
TCL 28.95 29 29 29.15 29 +50 +0.17% 8,800 874,595 53.01 6.64 800 0
TMS 33 33 33 33 33 0 0.00% 100 5,699,845 345.45 15.91 0 100
VNL 18.8 18.8 18.8 18.8 18.8 0 0.00% 200 278,405 16.87 4.97 0 0
VSC 13.15 13.15 13.2 13.2 12.8 0 0.00% 9,909,500 4,922,970 298.36 14.32 69,700 556,500
VTP 52.4 53.2 52.4 55 52.4 +800 +1.53% 1,430,000 10,740,291 650.93 18.59 150,100 24,150
TCO 10.75 10.7 10.65 10.75 10.55 -50 -0.47% 186,000 613,331 37.17 8.98 2,000 0
VNS 6.53 6.53 6.3 6.53 6.3 0 0.00% 1,100 443,121 26.86 11.56 0 0
ACB 21.1 21.1 21.1 21.25 21.05 0 0.00% 3,419,400 122,473,303 7,422.62 6.98 168,400 940,200
BID 35.95 35.45 35.9 36 35.45 -500 -1.39% 2,302,900 258,078,312 15,641.11 9.39 109,740 655,100
BVB 10.55 10.5 10.5 10.65 10.5 -50 -0.47% 782,500 - - 15.02 26,500 6,000
CTG 30 30.05 30.05 30.25 29.9 +50 +0.17% 5,685,400 233,396,686 14,145.25 6.75 665,630 593,600
EIB 17.05 16.6 16.9 16.95 16.6 -450 -2.64% 3,422,600 30,921,162 1,874.01 27.21 7,200 860,000
EVF 11.6 11.5 11.5 11.7 11.3 -100 -0.86% 927,300 8,746,507 530.09 10.24 5,300 100,400
HDB 27.5 28 28.1 28.2 27.75 +500 +1.82% 12,687,500 140,147,737 8,493.80 7.81 2,422,200 241,710
KLB 11.7 11.75 11.7 11.9 11.7 +50 +0.43% 130,400 6,795,854 411.87 3.66 0 16,500
LPB 44 42 44.1 44.1 42 -2,000 -4.55% 1,983,200 125,465,848 7,603.99 10.98 197,500 340,500
MBB 19.65 19.55 19.7 19.8 19.55 -100 -0.51% 7,572,900 196,844,060 11,929.94 5.88 1,614,060 605,900
MSB 14.2 14.2 14.3 14.5 14.15 0 0.00% 9,757,800 53,164,800 3,222.11 7.87 203,500 5,036,500
NAB 12.3 12.35 12.25 12.45 12.25 +50 +0.41% 1,487,700 26,661,455 1,615.85 5.07 61,100 120,000
OCB 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 989,700 31,237,603 1,893.19 6.83 0 212,100
SHB 11.45 11.35 11.4 11.45 11.2 -100 -0.87% 34,648,300 60,651,039 3,675.82 4.36 207,900 809,610
SSB 18.25 17.75 18.1 18.45 17.45 -500 -2.74% 2,698,600 61,571,200 3,731.59 9.44 443,600 289,030
STB 74 70.3 74.1 74.4 70 -3,700 -5.00% 5,264,100 132,530,665 8,032.16 22.32 161,700 665,300
TCB 32.55 33 32.75 33 32.35 +450 +1.38% 17,097,100 233,845,934 14,172.48 9.24 2,178,700 4,759,300
TPB 14.45 14.4 14.45 14.65 14.4 -50 -0.35% 16,555,800 39,946,275 2,420.99 5.40 1,595,000 1,190,900
VAB 9 9 8.99 9 8.92 0 0.00% 444,000 8,118,675 492.04 4.27 0 0
VBB 13.3 14.15 12.9 14.15 12.9 +850 +6.39% 699,700 - - 8.90 0 20,720
VCB 58 57.6 58 58.2 57.6 -400 -0.69% 3,172,000 481,286,885 29,168.90 14.95 289,470 450,020
VIB 13.35 13.4 13.3 13.5 13.25 +50 +0.37% 5,771,100 50,054,176 3,033.59 6.26 3,012,640 44,700
VPB 23.4 23.3 23.4 23.5 23.25 -100 -0.43% 11,541,100 184,860,420 11,203.66 7.71 849,300 2,020,300
AGR 11.95 11.9 11.8 12 11.8 -50 -0.42% 272,400 2,716,910 164.66 21.17 800 400
APG 4.35 4.3 4.35 4.38 4.25 -50 -1.15% 82,900 961,574 58.28 179.17 0 500
BSI 25.75 25.6 25.5 25.9 25.45 -150 -0.58% 213,700 6,909,480 418.76 12.72 14,500 6,060
CTS 20.4 20.2 20.4 20.8 20.15 -200 -0.98% 883,900 4,296,407 260.39 7.44 56,500 34,500
DSC 9.76 9.87 9.7 9.94 9.5 +110 +1.13% 4,400 2,748,516 166.58 7.78 0 100
DSE 21.8 21.75 21.8 21.9 21.65 -50 -0.23% 359,800 7,451,550 451.61 29.08 0 107,900
FTS 19.15 18.9 18.7 19.25 18.7 -250 -1.31% 665,000 7,199,309 436.32 16.28 62,600 2,300
HCM 23.8 23.55 23.9 24.1 23.5 -250 -1.05% 2,365,600 32,309,324 1,958.14 16.04 22,400 176,100
LPS 18.65 19 18.5 19.8 18.4 +350 +1.88% 1,334,900 - - 20.90 257,800 18,300
ORS 13.15 13.5 13.15 13.5 13.05 +350 +2.66% 2,174,000 8,423,067 510.49 38.35 93,300 0
SSI 20.1 20.15 20.15 20.55 20.1 +50 +0.25% 21,997,400 60,476,242 3,665.23 9.81 2,430,310 2,379,770
TCI 9.89 9.86 9.88 9.89 9.67 -30 -0.30% 87,500 1,140,023 69.09 97.62 0 0
TCX 29.15 28.5 29.3 29.35 28.5 -650 -2.23% 2,337,200 79,071,920 4,792.24 10.50 144,500 523,100
TVB 6.29 6.17 6.48 6.48 5.86 -120 -1.91% 20,700 673,280 40.80 32.30 0 0
TVS 14.75 14.65 14.75 14.8 14.5 -100 -0.68% 95,300 3,584,027 217.21 9.77 0 2,000
VCI 19.35 19.5 19.4 19.7 19.25 +150 +0.78% 5,345,100 22,468,523 1,361.73 10.52 108,100 268,000
VCK 27.95 27.85 28 28.1 27.6 -100 -0.36% 1,314,100 67,812,514 4,109.85 10.16 44,000 378,400
VDS 9.88 9.85 9.83 10 9.83 -30 -0.30% 266,800 2,679,200 162.38 9.35 8,200 10,300
VIX 12.3 12.15 12.35 12.5 12.05 -150 -1.22% 26,670,200 31,259,381 1,894.51 3.44 1,191,570 1,677,260
VND 13.85 13.7 13.8 14.05 13.7 -150 -1.08% 9,082,400 20,855,509 1,263.97 10.32 645,400 2,116,400
VPX 25.8 25.45 25.3 25.8 25.1 -350 -1.36% 591,300 47,718,750 2,892.05 11.06 19,500 57,800
FIT 2.91 2.94 2.88 2.97 2.88 +30 +1.03% 823,500 999,403 60.57 24.92 0 0
E1VFVN30 34.55 34.22 34.54 34.54 33.88 -330 -0.96% 403,300 - - - 66,030 319,610
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 13.45 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 0 0 0.00% - - - - 0 0
FUEABVND 11.58 10.8 10.8 10.8 10.8 -780 -6.74% 100 - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.5 11.45 11.5 11.5 11.39 -50 -0.43% 3,600 - - - 100 3,000
FUEFCV50 15.3 14.45 14.36 15.45 14.36 -850 -5.56% 2,100 - - - 0 0
FUEIP100 13.23 12.52 12.65 12.65 12.52 -710 -5.37% 300 - - - 0 0
FUEKIV30 13.05 12.94 13.05 13.07 12.91 -110 -0.84% 4,700 - - - 8,500 6,600
FUEKIVFS 16.22 15.16 15.16 15.16 15.16 -1,060 -6.54% 100 - - - 0 0
FUEKIVND 12.09 12.05 12.09 12.09 12.05 -40 -0.33% 7,100 - - - 6,800 100
FUEMAV30 23.61 23.41 23.6 23.6 23.28 -200 -0.85% 4,500 - - - 3,050 4,100
FUEMAVND 14 13.92 13.95 13.95 13.92 -80 -0.57% 300 - - - 150,000 100
FUEMITEC 10.6 10.6 11.1 11.1 10.6 0 0.00% 1,600 - - - 0 0
FUEPHVNS 9.48 9.46 9.49 9.49 9.46 -20 -0.21% 100,700 - - - 100,500 0
FUESSV30 24.4 23.83 24.4 24.6 23.83 -570 -2.34% 9,500 - - - 100 4,500
FUESSV50 28.36 28 28.2 28.3 28 -360 -1.27% 10,500 - - - 200 9,000
FUESSVFL 28.55 28.33 28.86 28.86 28.33 -220 -0.77% 3,800 - - - 600 300
FUETCC50 14.09 13.93 14.2 14.63 13.92 -160 -1.14% 6,200 - - - 0 0
FUETPVND 10.02 0 0 0.00% - - - - 0 0
FUEVFVND 33.14 32.99 33 33 32.58 -150 -0.45% 369,200 - - - 126,500 1,113,710
FUEVN100 25.41 24.84 25.39 25.41 24.6 -570 -2.24% 125,500 - - - 1,100 101,000
FUEVN50G 11.6 11.9 12 12 11.9 +300 +2.59% 300 - - - 0 0
BIC 21.55 21.55 21.55 21.7 21.45 0 0.00% 13,300 4,354,545 263.91 7.91 0 200
BMI 14.05 13.75 14.1 14.15 13.75 -300 -2.14% 141,000 2,070,030 125.46 9.36 600 34,250
BVH 74.5 74.5 74.2 75.3 73.2 0 0.00% 620,100 55,303,046 3,351.70 19.50 183,800 73,880
MIG 16.25 16.2 16.05 16.2 15.95 -50 -0.31% 57,000 3,426,356 207.66 10.43 16,200 800
PGI 19.85 0 0 0.00% - 2,201,301 133.41 - 0 0
BCE 5.4 5.28 5.4 5.4 5.28 -120 -2.22% 34,600 221,759 13.44 2.06 0 34,440
C47 8.25 8.25 8.25 8.25 8 0 0.00% 20,300 299,824 18.17 5.74 1,000 0
CII 12.15 12.25 12.45 12.45 12.15 +100 +0.82% 6,227,700 8,231,820 498.90 62.50 193,000 381,570
CTI 15.45 15.5 15.3 15.5 15.3 +50 +0.32% 79,900 1,074,148 65.10 6.87 12,400 0
CTR 71.6 71.5 71.6 72.6 70.5 -100 -0.14% 269,900 9,159,832 555.14 13.64 30,900 14,600
DPG 27.4 26.6 27.1 27.4 26.5 -800 -2.92% 364,100 3,154,417 191.18 8.29 1,500 81,800
HAS 9.45 0 0 0.00% - 73,710 4.47 - 0 0
HTI 18.15 18.15 18.15 18.2 18.1 0 0.00% 12,900 452,828 27.44 2.72 1,200 0
HUB 10.95 10.85 11 11 10.85 -100 -0.91% 14,100 328,135 19.89 4.95 0 0
LCG 6.51 6.45 6.35 6.49 6.35 -60 -0.92% 564,400 1,332,584 80.76 9.44 32,500 500
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
MDG 36.95 36.9 36.05 36.9 36.05 -50 -0.14% 2,000 380,984 23.09 8.84 0 0
NHA 6.82 7.29 6.88 7.29 6.88 +470 +6.89% 659,500 519,535 31.49 4.31 0 0
PC1 20.75 20.2 20.5 20.5 20 -550 -2.65% 1,298,200 8,307,964 503.51 9.04 2,800 273,000
PTC 5.42 0 0 0.00% - 174,479 10.57 - 0 0
VCG 13.65 13.65 13.75 13.75 13.6 0 0.00% 1,005,100 9,530,106 577.58 2.41 35,300 51,500
CCC 6.33 5.89 6.3 6.3 5.89 -440 -6.95% 7,700 241,814 14.66 5.97 0 0
CDC 21.1 20.7 21 21.3 20.6 -400 -1.90% 176,600 2,184,788 132.41 58.47 6,300 9,800
CIG 7.09 7.1 7.07 7.13 7.07 +10 +0.14% 166,300 362,384 21.96 3.19 0 0
CTD 58.6 59.3 58.6 59.3 58.6 +700 +1.19% 218,200 6,631,117 401.89 13.00 156,610 54,400
DC4 6.21 6.2 6.16 6.27 6.16 -10 -0.16% 169,000 669,964 40.60 3.05 2,400 0
HU1 4.21 4.5 4.5 4.5 4.5 +290 +6.89% 100 112,500 6.82 11.94 0 0
PHC 3.68 3.69 3.72 3.8 3.53 +10 +0.27% 20,500 187,016 11.33 8.44 0 0
SC5 14.8 0 0 0.00% - 221,756 13.44 - 0 0
THG 28 27.9 28 28 27.7 -100 -0.36% 13,900 981,050 59.46 5.89 0 400
TSA 13.8 13.9 13.9 13.9 13.9 +100 +0.72% 200 573,027 34.73 19.74 0 0
FCN 10.65 10.6 10.4 10.6 10.35 -50 -0.47% 754,300 1,668,853 101.14 52.74 24,500 42,600
HHV 9.06 8.95 9.1 9.1 8.95 -110 -1.21% 2,048,400 5,141,881 311.63 7.21 39,300 373,120
HVH 10.25 10.3 10.25 10.3 10.2 +50 +0.49% 232,300 738,950 44.78 10.70 16,900 0
REE 47.9 47.9 48.45 48.5 47.3 0 0.00% 364,600 29,860,814 1,809.75 10.26 26,800 13,100
SRF 7.9 7.82 7.82 7.82 7.82 -80 -1.01% 3,300 264,213 16.01 13.23 0 0
BMC 10.5 10 10.5 10.5 9.9 -500 -4.76% 8,400 123,926 7.51 15.72 0 0
DHA 53.3 52.6 52.2 52.9 52.2 -700 -1.31% 5,500 774,328 46.93 7.06 0 0
DHM 6.64 6.7 6.64 6.7 6.64 +60 +0.9% 5,700 231,389 14.02 40.12 0 0
FCM 2.8 2.85 2.88 2.88 2.77 +50 +1.79% 11,700 131,746 7.98 7.81 0 0
KSB 12.8 12.85 12.85 12.85 12.6 +50 +0.39% 259,500 1,470,602 89.13 10.94 12,000 0
NNC 38.8 38.8 38.8 38.85 38.15 0 0.00% 23,900 850,496 51.55 6.32 0 0
PVD 18.3 18.35 18.3 18.75 18.3 +50 +0.27% 2,398,100 17,024,069 1,031.76 11.91 15,000 191,840
TNT 10.25 10.45 9.56 10.65 9.56 +200 +1.95% 3,000 532,950 32.30 38.99 0 0
DAH 2.26 2.18 2.26 2.26 2.14 -80 -3.54% 88,700 183,556 11.12 - 0 0
DSN 37.2 36.8 37.2 37.2 36.8 -400 -1.08% 3,900 444,655 26.95 6.46 0 0
NVT 6.75 0 0 0.00% - 610,875 37.02 - 0 0
TCT 17.8 0 0 0.00% - 227,626 13.80 - 0 0
VNG 5.43 5.4 5.41 5.41 5.4 -30 -0.55% 300 525,294 31.84 80.60 0 0
SVT 9.63 9 9.63 9.63 9 -630 -6.54% 2,200 155,799 9.44 5.80 0 0
TNH 6 5.86 6 6.01 5.75 -140 -2.33% 137,000 971,160 58.86 - 100 38,700
HID 4.21 4.02 4.16 4.21 3.95 -190 -4.51% 780,200 308,560 18.70 - 8,000 23,700
TV2 25.75 25.6 25.6 25.75 25.55 -150 -0.58% 55,300 1,728,670 104.77 18.27 0 11,600
ADG 8.2 8.62 7.65 8.63 7.63 +420 +5.12% 3,800 184,300 11.17 9.81 0 0
BWE 40.8 40.95 40.8 41.5 40.7 +150 +0.37% 428,900 10,292,661 623.80 10.95 0 15,100
CLW 47.6 0 0 0.00% - 618,800 37.50 - 0 0
TDW 47.7 0 0 0.00% - 405,450 24.57 - 0 0
VSI 16.05 0 0 0.00% - 211,860 12.84 - 0 0
ABR 10.9 0 0 0.00% - 218,000 13.21 - 0 0
TDM 58.6 0 0 0.00% - 7,161,506 434.03 - 0 0
VPL 79.2 78.5 78.5 78.7 77.3 -700 -0.88% 657,800 147,379,855 8,932.11 127.02 107,270 102,100
AAN 15.8 15.75 15.8 15.85 15.65 -50 -0.32% 212,000 1,443,487 87.48 12.70 0 0
ABS 2.89 2.89 2.8 2.92 2.8 0 0.00% 256,600 231,200 14.01 - 0 0
AFX 9.8 9.78 9.78 9.83 9.72 -20 -0.20% 173,600 342,300 20.75 7.23 0 0
BKG 1.68 1.68 1.68 1.7 1.66 0 0.00% 216,600 120,303 7.29 11.91 0 0
CMV 7.55 0 0 0.00% - 137,077 8.31 - 0 0
CRC 5.1 5.1 5.08 5.12 5.01 0 0.00% 159,800 544,170 32.98 5.73 400 3,700
DGW 45.2 45.2 45 45.9 44.65 0 0.00% 1,110,100 10,095,917 611.87 18.14 518,500 167,100
DXV 3.36 0 0 0.00% - 33,264 2.02 - 0 0
EVG 3.88 3.89 3.89 3.91 3.85 +10 +0.26% 191,500 879,186 53.28 10.63 0 5,800
JVC 2.48 2.5 2.4 2.52 2.4 +20 +0.81% 124,800 281,250 17.05 5.63 1,600 0
NO1 3.73 3.64 3.66 3.66 3.49 -90 -2.41% 5,900 89,543 5.43 11.45 0 0
PET 56.9 53 56.9 57.4 53 -3,900 -6.85% 540,500 8,201,419 497.06 23.00 0 0
PIT 7.8 0 0 0.00% - 110,840 6.72 - 0 0
SMA 6.1 6.1 6.1 6.1 6.1 0 0.00% 500 124,152 7.52 9.47 0 0
SVD 4.82 5.06 4.51 5.06 4.51 +240 +4.98% 2,700 139,686 8.47 110.00 0 0
TNI 4.59 4.51 4.77 4.77 4.5 -80 -1.74% 693,500 236,775 14.35 5.41 3,900 8,600
TSC 1.74 1.71 1.76 1.78 1.71 -30 -1.72% 643,100 336,629 20.40 - 0 0
VPG 1.42 1.35 1.38 1.41 1.33 -70 -4.93% 447,900 119,361 7.23 - 0 0
CTF 18.2 18.2 18.2 18.25 17.1 0 0.00% 179,000 1,740,900 105.51 191.58 10,200 62,700
HAX 8.49 8.43 8.55 8.55 8.41 -60 -0.71% 21,600 905,717 54.89 290.69 0 0
HHS 9.3 9.18 9.29 9.29 9.06 -120 -1.29% 840,400 3,965,631 240.34 1.05 3,400 18,300
HTL 19.8 19.8 19.8 19.8 19.3 0 0.00% 1,200 237,600 14.40 9.56 0 0
SVC 20 19 19 19 18.6 -1,000 -5.00% 9,000 1,772,088 107.40 3.96 0 0
TCH 11.55 11.3 11.4 11.55 11.25 -250 -2.16% 2,510,200 11,337,435 687.12 43.30 90,700 103,200
AST 59.4 60.5 60.5 61 60.5 +1,100 +1.85% 2,200 3,266,996 198.00 11.29 1,000 1,000
BTT 39.5 39.5 39.5 39.5 39.5 0 0.00% 100 533,250 32.32 8.00 0 0
DMX 77.1 77.1 76.8 77.5 76.5 0 0.00% 75,000 - - 14.64 159,800 151,500
FRT 147 146.6 147 149.8 145 -400 -0.27% 849,900 26,214,287 1,588.74 31.51 421,600 150,900
MWG 72.4 72.6 72.2 73.7 72 +200 +0.28% 2,697,600 107,135,391 6,493.05 15.21 2,225,300 2,215,500
PNC 23.6 21.95 22 22 21.95 -1,650 -6.99% 300 237,046 14.37 116.14 0 0
ST8 2.06 2.06 2.06 2.11 2.03 0 0.00% 29,200 52,985 3.21 - 0 0
ASP 16.1 16.2 16.6 16.6 15.85 +100 +0.62% 209,300 604,901 36.66 43.32 600 2,400
COM 24.9 0 0 0.00% - 351,604 21.31 - 0 0
PLX 35.6 36.65 36.05 37.65 35.5 +1,050 +2.95% 7,102,400 47,420,632 2,873.98 24.90 1,489,700 102,400
SFC 17.1 18.2 18.2 18.2 18.2 +1,100 +6.43% 1,600 205,505 12.45 10.36 0 0
YEG 7.95 7.7 7.9 7.93 7.7 -250 -3.14% 652,900 1,580,244 95.77 18.25 14,700 16,200
CMG 21.2 21.2 21.2 21.5 21.2 0 0.00% 98,500 4,937,308 299.23 11.95 2,430 2,430
ELC 13.1 12.5 12.8 12.9 12.5 -600 -4.58% 482,300 1,375,846 83.38 9.65 5,300 14,600
FPT 63 62.7 63 63.1 62.6 -300 -0.48% 3,413,000 118,235,124 7,165.77 12.02 983,170 415,790
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 1,700 553,582 33.55 17.41 0 0
ITD 10.9 10.75 10.85 10.85 10.75 -150 -1.38% 1,000 331,993 20.12 3.95 0 0
SGT 9 9 9.01 9.5 9 0 0.00% 3,900 1,332,029 80.73 4.00 0 0
DBD 45.6 46.75 46.25 46.75 45.2 +1,150 +2.52% 12,700 4,417,373 267.72 17.48 5,100 0
DBT 13.2 13.2 13.1 13.2 13.1 0 0.00% 4,000 289,968 17.57 21.50 0 0
DCL 43.5 46.5 44.9 46.5 44 +3,000 +6.9% 1,510,700 3,396,408 205.84 174.16 0 0
DHG 89.9 89.5 90 90 89.5 -400 -0.44% 6,100 11,701,773 709.20 14.19 2,300 0
DMC 57.2 56.5 55.8 56.5 55.8 -700 -1.22% 400 1,962,102 118.92 11.64 0 100
IMP 36.2 36.5 36.2 36.8 36.1 +300 +0.83% 900 5,621,327 340.69 18.47 0 100
OPC 19.9 20 18.8 20 18.8 +100 +0.5% 16,800 1,498,783 90.84 13.00 0 12,750
SPM 8.5 0 0 0.00% - 117,045 7.09 - 0 0
TRA 37 37 36.5 37 36.5 0 0.00% 2,600 3,067,340 185.90 7.07 0 0
VDP 40.85 0 0 0.00% - 1,307,869 79.26 - 0 0
VMD 13.5 13.3 13.3 13.3 13.3 -200 -1.48% 500 205,356 12.45 4.85 0 0
ADP 23.8 23.6 23.2 24 23.2 -200 -0.84% 400 543,740 32.95 7.11 0 0
CSV 20 19.95 20 20.05 19.8 -50 -0.25% 75,600 2,204,473 133.60 11.72 2,000 9,900
DGC 36 35.4 35.9 35.9 35.4 -600 -1.67% 618,500 13,444,156 814.80 4.78 4,400 179,500
LIX 24.8 24.8 24.85 24.85 24.5 0 0.00% 300 1,607,040 97.40 8.96 0 0
VFG 42.25 42.9 42.25 42.9 42.25 +650 +1.54% 700 1,789,471 108.45 5.58 0 0
VPS 8.4 8.4 8.4 8.4 8.4 0 0.00% 200 205,471 12.45 8.78 0 0
L10 24 0 0 0.00% - 234,960 14.24 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
SBG 13.95 14.1 13.9 14.1 13.9 +150 +1.08% 223,100 845,999 51.27 18.38 68,200 5,700
VVS 84.1 82.7 84.1 84.1 82.2 -1,400 -1.66% 122,100 3,560,235 215.77 5.54 0 17,100
SHA 3.88 0 0 0.00% - 136,260 8.26 - 0 0
BRC 11 11 10.95 11 10.95 0 0.00% 1,700 136,125 8.25 6.55 0 0
CSM 12.7 12.85 12.6 13.5 12.6 +150 +1.18% 148,000 1,331,585 80.70 31.27 2,500 8,500
DRC 9.87 9.9 9.97 9.97 9.84 +30 +0.3% 35,900 1,528,850 92.66 12.91 0 0
GVR 33.3 32.75 33.35 33.7 32.55 -550 -1.65% 3,142,500 131,000,000 7,939.39 26.20 0 200
SRC 36.25 36.25 35 36.25 35 0 0.00% 2,200 1,322,463 80.15 41.33 0 0
LSS 7.8 7.81 7.89 7.89 7.71 +10 +0.13% 26,700 703,108 42.61 5.77 0 0
SBT 22.75 22.6 22.75 22.75 22.5 -150 -0.66% 1,067,000 21,122,732 1,280.17 27.10 7,609,100 56,600
ANT 18.75 18.85 18.25 19.3 18.25 +100 +0.53% 21,800 554,347 33.60 3.21 200 0
BHN 27.6 27.6 27.6 27.6 27.6 0 0.00% 900 6,397,680 387.74 13.69 0 0
DBC 15.3 15 15.2 15.35 15 -300 -1.96% 1,801,800 6,465,697 391.86 3.83 0 0
KDC 50.9 50.8 50.5 50.9 50.4 -100 -0.20% 107,200 14,038,341 850.81 28.18 2,200 400
LAF 19.05 0 0 0.00% - 290,094 17.58 - 0 0
MCH 139 138.9 137.7 139.1 137.7 -100 -0.07% 108,300 181,598,547 11,005.97 25.00 24,410 21,400
MCM 26.5 26.45 26.45 26.55 26.4 -50 -0.19% 18,600 2,909,500 176.33 14.99 0 0
MSN 69 70.9 69.4 71.2 69.1 +1,900 +2.75% 6,008,100 103,540,560 6,275.19 26.16 1,374,900 656,180
NAF 48 47.95 48 48 47.85 -50 -0.10% 228,500 2,933,677 177.80 18.69 9,100 17,800
PAN 18.5 18.5 18.5 18.75 18.25 0 0.00% 412,400 4,637,454 281.06 6.03 12,100 127,900
SAB 42.9 43.3 43 43.65 42.9 +400 +0.93% 398,400 55,534,951 3,365.75 12.94 16,200 55,400
SMB 41 41.4 41 41.55 40.6 +400 +0.98% 11,200 1,235,651 74.89 8.07 0 100
VCF 287.1 287.1 287.1 287.1 287.1 0 0.00% 200 7,630,870 462.48 14.74 0 0
VNM 59.4 58.6 59.4 59.6 58.5 -800 -1.35% 3,690,200 122,471,389 7,422.51 14.55 1,162,700 1,961,200
BSR 31.4 31.35 31.4 32.1 31.2 -50 -0.16% 7,773,500 156,978,845 9,513.87 30.14 236,000 1,036,800
ACC 4.23 4.19 4.23 4.25 4.19 -40 -0.95% 148,200 439,950 26.66 8.45 0 0
HT1 11.85 11.9 11.85 11.9 11.8 +50 +0.42% 144,300 4,540,920 275.21 16.60 0 0
AAT 1.87 1.87 1.87 1.87 1.82 0 0.00% 12,800 132,432 8.03 5.58 0 0
ADS 7.79 7.78 7.76 7.8 7.7 -10 -0.13% 16,800 594,351 36.02 6.15 0 0
EVE 8.55 8.5 8.4 8.56 8.4 -50 -0.58% 3,900 356,828 21.63 9.10 1,300 0
GIL 7.92 7.94 7.92 8.1 7.91 +20 +0.25% 47,500 806,674 48.89 24.97 2,200 0
HTG 33.2 33.2 33.3 33.3 32.85 0 0.00% 1,600 1,434,319 86.93 4.43 0 0
KMR 2.25 2.22 2.22 2.22 2.22 -30 -1.33% 200 126,269 7.65 25.23 0 0
MSH 29.8 29.9 29.85 29.9 29.8 +100 +0.34% 52,700 3,364,378 203.90 5.48 2,300 29,500
STK 7.88 7.88 7.7 7.88 7.7 0 0.00% 1,100 1,214,584 73.61 22.07 0 0
TCM 15.5 15.45 15.35 15.6 15.2 -50 -0.32% 548,700 1,817,517 110.15 7.15 6,600 100
TVT 15.5 16.3 16.3 16.3 16.3 +800 +5.16% 100 342,300 20.75 8.77 0 0
C32 15 15.05 15 15.05 15 +50 +0.33% 1,700 452,377 27.42 8.62 0 0
LBM 29.4 29.2 29.35 29.35 28.6 -200 -0.68% 2,100 1,460,000 88.48 8.22 1,400 0
TLD 8.07 8.08 8.07 8.08 7.8 +10 +0.12% 39,400 628,150 38.07 9.48 0 0
PNJ 26.6 24.75 24.75 24.75 24.75 -1,850 -6.95% 1,677,600 12,665,118 767.58 3.23 21,020 1,677,600
SBV 6.28 6.25 6 6.25 6 -30 -0.48% 200 179,313 10.87 - 0 0
TLG 52.9 54.2 53 55 53 +1,300 +2.46% 263,700 5,231,836 317.08 13.57 29,800 7,100
YBM 10.6 10.4 10.6 10.6 10 -200 -1.89% 1,700 334,615 20.28 6.50 0 0
CVT 26.05 26.35 26.35 26.35 26.35 +300 +1.15% 100 966,805 58.59 19.35 0 0
GMH 6.58 6.79 6.58 6.79 6.5 +210 +3.19% 900 112,035 6.79 6.29 0 0
RYG 8.2 8.28 8.35 8.35 7.9 +80 +0.98% 4,200 372,600 22.58 9.98 0 0
TCR 2.03 2.03 2.03 2.03 2.03 0 0.00% 400 21,042 1.28 46.14 0 0
VGC 45 44.5 45 45.45 43.95 -500 -1.11% 422,500 19,951,575 1,209.19 14.22 43,800 45,500
CLC 54 54 53.9 54.1 53.9 0 0.00% 1,700 1,415,209 85.77 7.77 0 400
DTL 10.9 0 0 0.00% - 660,878 40.05 - 0 0
HMC 10.8 10.7 10.8 10.85 10.7 -100 -0.93% 2,200 292,110 17.70 9.35 0 0
HPG 20.15 20.05 20.15 20.25 20.05 -100 -0.50% 11,097,100 169,281,439 10,259.48 10.16 1,019,750 839,580
HSG 10 10 10 10.1 9.98 0 0.00% 1,716,700 8,072,627 489.25 8.80 18,200 16,800
NKG 9.49 9.45 9.49 9.54 9.43 -40 -0.42% 2,038,200 4,652,461 281.97 20.91 90,800 191,100
SHI 14 14 13.75 14 13.1 0 0.00% 281,900 2,379,294 144.20 47.30 2,100 2,800
SMC 10.05 10 9.85 10 9.85 -50 -0.50% 31,500 736,068 44.61 4.09 0 0
TLH 3.07 3.07 3.07 3.09 3.03 0 0.00% 89,100 344,822 20.90 68.22 0 0
VCA 6.64 6.6 6.64 6.64 6.6 -40 -0.60% 300 100,236 6.07 - 0 0
DQC 9.66 0 0 0.00% - 266,211 16.13 - 0 0
RAL 73.5 74 73.5 74 73.5 +500 +0.68% 1,800 1,742,509 105.61 4.83 0 0
GEE 75.7 71.5 75.2 75.2 70.5 -4,200 -5.55% 1,344,800 45,795,694 2,775.50 8.01 13,700 443,780
GEX 24.1 23.75 24.2 24.2 23.3 -350 -1.45% 7,787,300 31,076,195 1,883.41 14.50 686,150 1,637,600
PAC 13.8 13.9 13.8 13.95 13.75 +100 +0.72% 62,200 1,065,819 64.60 9.15 3,400 0
SAM 6.1 6.11 6.03 6.11 5.9 +10 +0.16% 98,400 2,321,562 140.70 24.34 2,100 9,800
TYA 16.9 0 0 0.00% - 103,519 6.27 - 0 0
VTB 10.85 10.85 10.85 10.85 10.85 0 0.00% 600 117,229 7.10 7.52 0 0
DHC 39.65 39.05 39.65 39.8 39.05 -600 -1.51% 301,200 4,149,048 251.46 9.79 12,600 76,810
HAP 7.02 7.09 7 7.09 7 +70 +1% 800 786,581 47.67 - 0 0
HHP 17.65 17.5 17.65 17.7 17.4 -150 -0.85% 283,600 1,613,144 97.77 35.07 0 31,700
MZG 11.95 11.8 11.95 11.95 11.5 -150 -1.26% 757,100 1,512,253 91.65 10.68 148,900 54,100
VID 4.35 0 0 0.00% - 177,637 10.77 - 0 0
BFC 50.4 53.9 50.4 53.9 50.4 +3,500 +6.94% 500,300 3,081,355 186.75 11.05 76,000 13,800
DCM 33.5 33.7 33.5 33.95 33.5 +200 +0.6% 1,621,700 17,840,780 1,081.26 10.52 96,400 110,000
DPM 22.4 22.4 22.45 22.75 22.35 0 0.00% 2,247,700 15,230,320 923.05 15.70 28,800 156,400
SFG 10.45 0 0 0.00% - 500,527 30.33 - 0 0
AAA 7.16 7.16 7.2 7.22 7.13 0 0.00% 1,089,400 2,819,198 170.86 7.41 0 17,500
APH 6.76 6.96 6.76 6.99 6.75 +200 +2.96% 302,300 1,697,435 102.87 10.37 6,800 2,200
BMP 143.1 143.1 143 143.9 142.9 0 0.00% 23,800 11,714,300 709.96 9.53 2,100 2,800
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
HCD 6.1 6.09 6.07 6.09 6 -10 -0.16% 32,500 281,345 17.05 11.24 0 0
HII 9.45 9.51 9.46 9.67 9.31 +60 +0.63% 396,600 700,535 42.46 13.80 101,500 9,800
NHH 9.79 9.77 9.54 9.77 9.52 -20 -0.20% 8,200 1,103,658 66.89 7.60 100 0
PLP 3.75 3.75 3.7 3.77 3.6 0 0.00% 20,100 337,499 20.45 9.12 0 0
TDP 27.5 27.4 27.5 27.5 27.4 -100 -0.36% 122,100 2,567,368 155.60 25.02 100 12,500
TPC 11.9 0 0 0.00% - 200,122 12.13 - 0 0
MCP 28.15 28.05 28.15 28.15 28 -100 -0.36% 17,700 557,302 33.78 60.19 0 0
ACG 31.4 31.3 30.5 31.3 30.5 -100 -0.32% 400 4,719,663 286.04 9.37 0 0
DLG 1.99 2 2.01 2.02 1.98 +10 +0.5% 495,300 598,619 36.28 1.64 0 0
GDT 15.8 15.9 15.7 15.9 15.7 +100 +0.63% 5,900 391,938 23.75 5.43 0 0
GTA 7.85 7.85 7.85 7.85 7.85 0 0.00% 700 77,166 4.68 12.95 0 0
NHT 11.7 11.3 11.7 11.7 11.3 -400 -3.42% 900 271,242 16.44 5.62 0 0
PTB 28.95 29.1 28.8 29.25 28.7 +150 +0.52% 109,000 2,921,846 177.08 3.92 30,100 1,300
SAV 12.6 0 0 0.00% - 349,404 21.18 - 0 0
TTF 1.52 1.5 1.51 1.52 1.47 -20 -1.32% 402,000 590,299 35.78 55.56 0 0
TMT 11.25 11.25 11.25 11.25 11.25 0 0.00% 2,200 414,877 25.14 6.60 0 0
CNG 21.4 21.4 20.85 21.4 20.85 0 0.00% 200 751,125 45.52 13.86 0 0
GAS 82 82 82 83.8 81.5 0 0.00% 650,400 197,861,880 11,991.63 17.65 13,050 102,760
PGC 14.2 15.15 14.2 15.15 14.2 +950 +6.69% 308,400 914,140 55.40 12.56 1,400 0
PGD 21.15 19.85 21.05 22 19.85 -1,300 -6.15% 3,700 1,965,097 119.10 12.57 100 110
PMG 5.48 5.52 5.5 5.52 5.5 +40 +0.73% 1,100 255,776 15.50 12.38 0 0
TDG 2.11 2.12 2.07 2.12 2.07 +10 +0.47% 20,900 51,328 3.11 8.98 0 0
GEG 11.9 11.9 12 12 11.85 0 0.00% 99,800 5,149,327 312.08 6.85 6,600 3,100
KHP 9.46 9.45 9.42 9.45 9.33 -10 -0.11% 8,400 587,663 35.62 10.06 0 0
TBC 32.45 31.75 32.45 32.45 31.75 -700 -2.16% 3,800 2,016,125 122.19 10.49 0 3,500
BTP 7.3 7.29 7.35 7.4 7.28 -10 -0.14% 4,400 440,940 26.72 10.36 0 0
CHP 26.45 26.5 26.45 26.5 26.45 +50 +0.19% 1,300 4,177,939 253.21 9.53 0 0
DRL 42.9 42.9 42.9 43.1 42.9 0 0.00% 7,200 407,550 24.70 9.11 0 0
GHC 24.05 24.05 24 24.05 23.75 0 0.00% 5,000 1,146,283 69.47 7.14 200 0
HNA 21.4 21 21.4 21.4 21 -400 -1.87% 3,400 4,939,876 299.39 10.38 0 0
NT2 22.1 21.95 22.1 22.2 21.8 -150 -0.68% 812,200 6,318,879 382.96 5.73 112,600 40,100
PGV 21.95 21.9 21.5 22.2 21.15 -50 -0.23% 6,000 24,603,950 1,491.15 6.61 0 0
POW 13 12.9 13.1 13.1 12.85 -100 -0.77% 3,727,500 39,575,209 2,398.50 14.81 253,800 516,740
PPC 8.65 8.6 8.63 8.65 8.59 -50 -0.58% 99,000 2,757,272 167.11 16.70 8,100 14,900
S4A 31.6 0 0 0.00% - 1,333,520 80.82 - 0 0
SBA 24 24.6 24 24.8 24 +600 +2.5% 3,700 1,488,011 90.18 8.77 0 0
SHP 31.05 31.3 31.05 31.5 31.05 +250 +0.81% 3,800 3,167,759 191.99 11.05 0 300
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 22,900 959,081 58.13 5.97 200 12,700
TMP 50 51.9 51.9 51.9 51.9 +1,900 +3.8% 1,000 3,633,000 220.18 11.44 0 0
TTA 10.8 10.8 10.8 10.8 10.7 0 0.00% 3,400 1,928,438 116.88 10.33 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
VPD 20.8 20.55 20.6 20.8 20.55 -250 -1.20% 3,200 2,190,417 132.75 8.35 0 0
VSH 41.1 41.45 41.45 41.45 41.45 +350 +0.85% 400 9,792,200 593.47 11.35 0 0
AAM 7.8 7.75 7.8 7.8 7.75 -50 -0.64% 700 80,997 4.91 46.13 0 0
ABT 49.9 50 50.2 50.2 50 +100 +0.2% 600 588,863 35.69 4.44 0 0
ACL 11.4 11.2 11.95 11.95 11.2 -200 -1.75% 200 561,781 34.05 16.40 0 0
ANV 15.55 15.9 15.55 15.95 15.55 +350 +2.25% 432,500 4,233,466 256.57 4.24 64,500 37,000
CMX 4.62 4.54 4.5 4.55 4.5 -80 -1.73% 16,000 462,621 28.04 6.88 0 0
DAT 8.05 0 0 0.00% - 557,288 33.78 - 0 0
FMC 33 32.75 33 33 32.75 -250 -0.76% 6,400 2,141,486 129.79 6.14 0 0
IDI 4.52 4.5 4.52 4.52 4.47 -20 -0.44% 84,500 1,229,277 74.50 9.59 0 0
VHC 48.5 49.9 48.5 49.9 48.5 +1,400 +2.89% 319,600 10,451,713 633.44 7.90 60,100 44,000
DPR 38.6 38.45 38.7 39.05 38.3 -150 -0.39% 407,400 3,340,764 202.47 11.56 12,300 19,000
HRC 30.6 31.9 30.6 31.9 29.1 +1,300 +4.25% 1,100 963,591 58.40 27.43 0 0
PHR 33.55 33.85 33.9 34.6 33.35 +300 +0.89% 843,200 8,255,940 500.36 10.44 0 700
TNC 26.75 28.6 28.6 28.6 28.6 +1,850 +6.92% 100 550,550 33.37 15.03 0 0
TRC 24.65 24.25 24.9 25.3 24 -400 -1.62% 327,300 2,910,000 176.36 2.85 0 0
BAF 31.5 31.2 31.3 31.6 30.85 -300 -0.95% 1,498,600 11,382,537 689.85 62.53 12,400 628,000
HAG 14.1 14.75 14.05 14.9 14 +650 +4.61% 8,658,200 18,694,139 1,132.98 - 586,900 621,900
HPA 26.3 26.05 26.3 26.9 26.05 -250 -0.95% 88,000 7,424,250 449.95 4.45 100 300
HSL 8.83 9.44 8.83 9.44 8.6 +610 +6.91% 3,662,200 364,076 22.07 - 33,300 2,500
NSC 61.1 0 0 0.00% - 1,073,803 65.08 - 0 0
SSC 21.25 21.25 21.25 21.25 21.25 0 0.00% 100 282,025 17.09 22.85 0 100
AGG 9 9 8.87 9 8.83 0 0.00% 124,000 1,632,420 98.93 3.86 1,100 17,600
ASM 4.97 5.02 4.97 5.06 4.97 +50 +1.01% 59,500 2,044,115 123.89 50.20 0 300
BCM 39.7 39.5 39.65 40.35 39.25 -200 -0.50% 362,200 40,882,500 2,477.73 12.16 71,900 4,100
CCI 16.15 0 0 0.00% - 377,718 22.89 - 0 0
CCL 3.34 3.3 3.3 3.36 3.29 -40 -1.20% 24,000 216,276 13.11 7.69 0 0
CKG 5.6 5.6 5.59 5.6 5.58 0 0.00% 3,300 906,122 54.92 8.14 0 0
CRE 6.3 6.34 6.3 6.35 6.23 +40 +0.63% 137,300 2,939,721 178.16 40.13 3,500 15,000
D2D 22.85 22.4 22.45 22.8 22.25 -450 -1.97% 101,700 677,818 41.08 2.98 0 3,400
DIG 9.57 9.55 9.7 9.7 9.34 -20 -0.21% 2,761,500 8,062,041 488.61 9.67 111,900 133,600
DRH 1.57 1.5 1.57 1.57 1.5 -70 -4.46% 112,400 185,562 11.25 - 0 0
DTA 3.4 3.37 3.2 3.37 3.2 -30 -0.88% 300 65,730 3.98 306.36 0 0
DXG 10.15 10.2 10.15 10.25 10 +50 +0.49% 4,662,900 12,934,671 783.92 47.66 102,600 349,400
DXS 5.11 5.07 5.11 5.18 5.07 -40 -0.78% 1,144,400 2,936,053 177.94 8.61 0 32,300
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.52 2.52 2.59 2.59 2.52 0 0.00% 24,800 178,087 10.79 90.00 0 0
GEL 29.5 28.15 29.3 29.4 28.1 -1,350 -4.58% 1,725,400 25,053,500 1,518.39 46.30 271,900 233,900
HAR 2.26 2.28 2.27 2.36 2.27 +20 +0.88% 29,100 218,160 13.22 12.74 0 0
HDC 10.65 10.6 10.55 10.6 10.2 -50 -0.47% 1,326,700 2,434,952 147.57 2.98 0 145,930
HDG 15.35 15.25 15.35 15.5 15.15 -100 -0.65% 551,400 6,206,099 376.13 7.32 0 25,000
HPX 4 4 3.96 4.01 3.92 0 0.00% 668,300 1,216,674 73.74 10.31 36,700 1,200
HQC 1.85 1.86 1.85 1.87 1.85 +10 +0.54% 1,362,500 1,072,475 65.00 15.25 185,700 10,000
HTN 7.38 7.51 7.44 7.56 7.38 +130 +1.76% 439,800 1,003,895 60.84 37.74 12,600 11,200
IJC 6.71 6.66 6.71 6.76 6.65 -50 -0.75% 495,900 4,193,007 254.12 5.05 0 8,000
ITC 8.79 8.79 9.33 9.33 8.73 0 0.00% 5,300 893,854 54.17 17.20 0 0
KBC 25.4 25.4 25.1 25.4 25.05 0 0.00% 1,603,600 23,920,571 1,449.73 10.37 16,000 722,390
KDH 15.35 15.15 15.25 15.35 15 -200 -1.30% 3,261,000 17,001,556 1,030.40 17.41 277,500 110,800
KHG 4.67 4.62 4.63 4.65 4.59 -50 -1.07% 2,237,700 2,076,391 125.84 30.20 48,500 303,800
KOS 16.95 15.8 15.8 15.8 15.8 -1,150 -6.78% 2,500 3,420,405 207.30 179.55 0 0
LDG 2.45 2.47 2.46 2.54 2.45 +20 +0.82% 809,500 631,371 38.26 6.82 42,100 8,900
LGL 4.25 4.02 4.47 4.47 4.01 -230 -5.41% 25,600 207,018 12.55 10.13 0 0
LHG 26.65 26.45 26.65 26.75 26.3 -200 -0.75% 24,900 1,322,818 80.17 5.18 0 700
NBB 17.8 17.2 17.4 17.55 17.2 -600 -3.37% 44,500 1,728,181 104.74 193.26 800 0
NLG 21.75 21.85 21.4 21.85 21.3 +100 +0.46% 2,687,800 10,599,378 642.39 16.03 149,100 517,770
NTC 133 133.3 133.8 133.8 132.5 +300 +0.23% 10,800 3,199,197 193.89 9.94 0 0
NTL 11.4 11.4 11.2 11.5 11.2 0 0.00% 234,100 1,390,571 84.28 85.71 25,600 100
NVL 10.2 10.4 10.25 10.45 10.1 +200 +1.96% 15,659,200 24,981,507 1,514.03 12.00 36,600 562,640
OGC 2.04 2.03 2.08 2.08 2.03 -10 -0.49% 95,800 609,000 36.91 9.06 100 0
PDR 11.25 11.25 11.1 11.25 10.9 0 0.00% 4,396,700 11,225,356 680.32 21.07 138,300 101,300
PTL 1.73 1.73 1.73 1.73 1.66 0 0.00% 13,300 173,000 10.48 14.42 0 0
QCG 9.55 9.5 9.26 9.74 9.26 -50 -0.52% 109,100 2,613,727 158.41 15.25 1,900 800
SCR 3.91 3.9 3.9 4.01 3.88 -10 -0.26% 1,709,800 1,679,321 101.78 22.03 79,400 39,100
SGR 10.7 10.7 10.75 10.75 10.5 0 0.00% 38,100 747,662 45.31 9.09 0 0
SIP 49.1 49.25 49.1 49.5 48.8 +150 +0.31% 158,600 11,924,062 722.67 9.91 2,600 14,100
SJS 52.2 52.3 52.5 52.5 51.5 +100 +0.19% 2,800 15,557,934 942.91 42.87 100 500
SZC 17.3 17.15 17.2 17.45 17.05 -150 -0.87% 107,400 3,086,758 187.08 9.72 0 14,100
SZL 26.85 26.8 27 27 26.8 -50 -0.19% 17,000 1,291,730 78.29 6.51 0 0
TAL 22.8 22.8 23 23 22.2 0 0.00% 628,400 11,491,193 696.44 11.76 2,200 5,200
TDC 6.37 6.37 6.36 6.37 6.21 0 0.00% 44,600 810,442 49.12 3.01 0 0
TDH 2.97 2.97 3 3 2.94 0 0.00% 29,400 334,579 20.28 3.08 0 0
TEG 5.75 5.84 5.97 5.98 5.73 +90 +1.57% 9,100 705,510 42.76 31.57 0 0
TIP 15.9 15.8 15.9 15.9 15.8 -100 -0.63% 35,800 1,027,124 62.25 4.76 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TN1 11.85 11.5 11.6 11.7 11.5 -350 -2.95% 5,400 760,207 46.07 2.59 0 0
UIC 54.2 0 0 0.00% - 449,860 27.26 - 0 0
VHM 68.5 68.4 68.5 68.8 67 -100 -0.15% 6,624,300 561,893,962 34,054.18 6.71 1,626,280 724,400
VIC 227.9 220 226.9 227.7 219.7 -7,900 -3.47% 3,716,400 1,707,681,014 103,495.82 153.63 256,670 382,800
VPH 2.69 2.6 2.65 2.69 2.55 -90 -3.35% 64,100 247,930 15.03 - 0 0
VPI 59.3 58.4 59.3 59.8 58.2 -900 -1.52% 1,459,900 20,559,975 1,246.06 47.83 365,200 16,400
VRC 11.8 11.55 11 11.75 11 -250 -2.12% 1,600 577,500 35.00 962.50 0 0
VRE 24.35 24.15 24.35 24.35 23.8 -200 -0.82% 3,642,400 54,876,490 3,325.85 8.51 465,020 686,800
ECO - - - - - - - - - - - - - - - - -
合計 8,217,858,086 498,052.01 47,769,110 54,143,170
▼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