会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/09/30 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 1,768.62
-9.11/-0.51%
売買高（相対取引を含む） 650,368,664 株
（前日比 +20.92%）
値上がり銘柄数 141
値下がり銘柄数 186
変わらず銘柄数 102
総銘柄数 429
売買代金（相対取引を含む） 15,230,517 百万VND
（前日比 +23.44%）
前日終値 1777.73 (09/29) 
始値 1780.67
高値  1786.20
安値 1759.29 
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) 30,540,580 59,928,060 -29,387,480
VNX Allshare 2,802.05 -10.38 -0.37% VNSML 1,235.68 -1.86 -0.15% VN50Growth 997.51 -4.04 -0.4%
VN30 1,906.81 -7.54 -0.39% VNALL 1,782.19 -6.60 -0.37% VN Diamond 2,211.95 +0.77 +0.03%
VNMID 1,846.77 -5.09 -0.27% VNFIN Lead 2,776.25 -0.73 -0.03% VNMITECH 782.36 -0.60 -0.08%
VN100 1,806.88 -6.83 -0.38% VNFIN Select 2,875.78 -2.21 -0.08% VNDIVIDEND 871.66 -5.31 -0.61%
VNSHINE 812.74 -2.14 -0.26%
産業トレンド
-0.51 +0.01 -0.12 +0.07 -0.17 +0.19
-1.28 -0.17 -0.16 +0.18 -0.93 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/09/30 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% - 15,603,977 940.00 - 0 0
GSP 10 9.96 9.9 10 9.9 -40 -0.40% 88,800 739,713 44.56 7.65 0 0
HTV 11.7 11.65 11.8 11.8 11.1 -50 -0.43% 1,400 152,662 9.20 9.62 0 0
MHC 7 7 7 7 7 0 0.00% 900 319,541 19.25 1.85 0 0
PDV 9.03 8.82 9.03 9.11 8.82 -210 -2.33% 30,000 699,558 42.14 7.03 0 0
PJT 8.5 8.71 8.55 8.71 8.55 +210 +2.47% 400 216,729 13.06 11.64 0 0
PVP 21.9 20.9 21.9 21.9 20.6 -1,000 -4.57% 1,870,000 2,167,381 130.57 11.81 114,500 157,600
PVT 24.95 23.8 24.7 24.9 23.6 -1,150 -4.61% 8,283,800 12,302,671 741.12 11.47 287,580 1,487,580
SKG 7.22 7.2 7.22 7.28 7.19 -20 -0.28% 27,100 478,783 28.84 9.99 0 0
VIP 9.9 9.88 9.84 9.98 9.8 -20 -0.20% 23,000 676,493 40.75 10.28 0 0
VOS 13.1 12.6 13.25 13.25 12.4 -500 -3.82% 2,047,000 1,764,000 106.27 5.79 5,800 57,800
VTO 11.45 11.25 11.45 11.6 11.25 -200 -1.75% 515,400 898,500 54.13 9.83 0 0
ASG 15.8 0 0 0.00% - 1,434,398 86.41 - 0 0
HVN 21.1 20.55 21.05 21.1 20.5 -550 -2.61% 405,100 63,941,288 3,851.88 6.97 12,200 31,600
VJC 133.5 132 133.7 134.5 131.8 -1,500 -1.12% 836,900 101,520,271 6,115.68 35.41 51,100 93,530
CLL 26.85 26.95 26.85 26.95 26.85 +100 +0.37% 700 916,300 55.20 9.75 0 0
DVP 76.3 75.5 76.8 76.8 75.4 -800 -1.05% 15,800 3,020,000 181.93 8.93 100 0
GMD 77.2 78.1 77.9 79 77.6 +900 +1.17% 1,035,100 33,808,905 2,036.68 20.34 335,750 102,140
HAH 52.9 52.2 52.9 53 51.7 -700 -1.32% 1,950,200 10,014,069 603.26 7.64 140,500 462,800
ILB 18.9 18.9 18.9 19 18.9 0 0.00% 75,200 721,970 43.49 7.16 0 0
NCT 83.1 83.1 83 83.1 83 0 0.00% 9,500 2,174,372 130.99 6.14 0 4,500
PDN 84.9 83.7 84.9 84.9 83.7 -1,200 -1.41% 300 4,650,859 280.17 11.39 0 0
QNP 30.7 0 0 0.00% - 1,240,585 74.73 - 0 0
SCS 43.9 43.85 44 44 43.85 -50 -0.11% 31,900 4,520,833 272.34 6.17 5,100 6,900
SFI 25.5 0 0 0.00% - 628,499 37.86 - 0 0
SGN 51.5 52 51.5 52 51.4 +500 +0.97% 2,700 1,741,927 104.94 9.85 0 0
STG 38.05 0 0 0.00% - 3,738,540 225.21 - 0 0
TCL 29.1 28.95 29.05 29.1 28.95 -150 -0.52% 12,900 873,087 52.60 6.63 1,000 0
TMS 34.9 33 32.6 33 32.6 -1,900 -5.44% 200 5,699,845 343.36 15.91 0 100
VNL 18.8 0 0 0.00% - 278,405 16.77 - 0 0
VSC 13.55 13.15 13.55 13.7 13.15 -400 -2.95% 8,459,500 4,922,970 296.56 14.32 97,200 794,700
VTP 52.6 52.4 52.5 53.6 51.7 -200 -0.38% 825,700 10,578,783 637.28 18.31 92,200 40,880
TCO 10.8 10.75 11.1 11.1 10.55 -50 -0.46% 298,600 616,197 37.12 9.02 5,800 1,100
VNS 6.53 0 0 0.00% - 443,121 26.69 - 0 0
ACB 21.05 21.1 21.1 21.5 21.1 +50 +0.24% 5,938,000 122,473,303 7,377.91 6.98 318,600 2,000,390
BID 35.9 35.95 35.95 36.45 35.85 +50 +0.14% 2,679,100 261,718,344 15,766.17 9.53 335,800 532,870
BVB 10.55 10.55 10.5 10.6 10.45 0 0.00% 577,500 - - 15.09 0 10,900
CTG 29.75 30 30 30.25 29.9 +250 +0.84% 4,672,200 233,008,339 14,036.65 6.73 882,800 685,620
EIB 17.1 17.05 17.1 17.1 16.9 -50 -0.29% 4,578,200 31,759,386 1,913.22 27.95 29,600 302,290
EVF 11.5 11.6 11.5 11.75 11.5 +100 +0.87% 1,220,800 8,822,563 531.48 10.33 140,500 0
HDB 27.4 27.5 27.5 27.75 27.4 +100 +0.36% 8,447,100 137,645,099 8,291.87 7.67 1,633,870 305,830
KLB 11.95 11.7 11.95 12.05 11.7 -250 -2.09% 253,800 6,766,935 407.65 3.65 0 30,900
LPB 43.5 44 44.1 44.5 43.6 +500 +1.15% 1,142,800 131,440,412 7,918.10 11.51 147,200 88,000
MBB 19.6 19.65 19.65 19.8 19.55 +50 +0.26% 6,955,000 197,850,935 11,918.73 5.91 575,920 1,107,000
MSB 14.05 14.2 14.05 14.35 13.95 +150 +1.07% 8,998,400 53,164,800 3,202.70 7.87 204,300 255,460
NAB 12.3 12.3 12.2 12.4 12.2 0 0.00% 1,324,400 26,553,514 1,599.61 5.05 83,700 75,310
OCB 10.05 10.1 10.1 10.15 10.1 +50 +0.5% 394,200 30,931,352 1,863.33 6.76 11,900 900
SHB 11.45 11.45 11.4 11.45 11.3 0 0.00% 29,441,400 61,185,409 3,685.87 4.40 409,700 1,062,740
SSB 19.1 18.25 19.5 19.5 18.25 -850 -4.45% 1,906,000 63,305,600 3,813.59 9.71 172,000 254,880
STB 75.8 74 75.9 76.3 73.9 -1,800 -2.37% 2,742,800 139,505,963 8,403.97 23.49 100,800 280,990
TCB 32.6 32.55 32.8 32.85 32.3 -50 -0.15% 16,570,700 230,657,125 13,895.01 9.11 578,810 5,393,100
TPB 14.5 14.45 14.6 14.6 14.4 -50 -0.34% 5,569,300 40,084,977 2,414.76 5.42 458,900 261,030
VAB 9.03 9 9.02 9.02 8.94 -30 -0.33% 637,700 8,118,675 489.08 4.27 8,900 0
VBB 12.5 13.3 12.35 13.3 11.8 +800 +6.4% 255,900 - - 8.37 0 36,000
VCB 58 58 58.3 58.5 58 0 0.00% 2,228,800 484,629,155 29,194.53 15.05 327,220 238,340
VIB 13.4 13.35 13.5 13.5 13.25 -50 -0.37% 2,245,200 49,867,406 3,004.06 6.24 28,600 70,100
VPB 22.95 23.4 22.95 23.4 22.9 +450 +1.96% 16,774,900 185,653,812 11,183.96 7.74 506,540 2,967,490
AGR 12.2 11.95 12.2 12.35 11.95 -250 -2.05% 147,000 2,728,326 164.36 21.26 2,700 0
APG 4.3 4.35 4.3 4.44 4.3 +50 +1.16% 54,500 972,755 58.60 181.25 0 0
BSI 25.9 25.75 25.7 26.15 25.7 -150 -0.58% 119,400 6,949,965 418.67 12.80 0 4,200
CTS 20.45 20.4 20.55 20.8 20.4 -50 -0.24% 609,100 4,338,946 261.38 7.51 28,800 17,800
DSC 9.86 9.76 9.8 9.8 9.75 -100 -1.01% 1,400 2,717,884 163.73 7.70 0 700
DSE 21.75 21.8 21.8 21.9 21.75 +50 +0.23% 345,400 7,468,680 449.92 29.14 31,300 1,100
FTS 19.3 19.15 19.4 19.55 19.1 -150 -0.78% 439,600 7,294,537 439.43 16.49 21,200 9,700
HCM 24.45 23.8 24.45 24.65 23.8 -650 -2.66% 1,415,900 32,652,311 1,967.01 16.21 8,100 19,110
LPS 19.9 18.65 19.8 20.2 18.65 -1,250 -6.28% 1,765,400 - - 20.52 82,000 31,700
ORS 13.2 13.15 13.2 13.3 13.1 -50 -0.38% 1,426,600 8,204,691 494.26 37.36 50,500 3,600
SSI 20.15 20.1 20.3 20.55 20.05 -50 -0.25% 15,011,100 60,326,177 3,634.11 9.79 740,290 1,301,420
TCI 9.89 9.89 9.91 9.91 9.7 0 0.00% 107,500 1,143,491 68.89 97.92 0 0
TCX 29.2 29.15 29.5 29.7 29.15 -50 -0.17% 1,336,700 80,875,314 4,872.01 10.74 328,700 374,310
TVB 6.24 6.29 6.5 6.5 5.9 +50 +0.8% 300 686,374 41.35 32.93 0 0
TVS 14.8 14.75 14.75 14.85 14.5 -50 -0.34% 89,200 3,608,491 217.38 9.83 0 2,400
VCI 19.45 19.35 19.6 19.75 19.35 -100 -0.51% 3,894,000 22,295,688 1,343.11 10.44 181,200 756,010
VCK 28.1 27.95 28.15 28.4 27.95 -150 -0.53% 1,370,500 68,056,006 4,099.76 10.19 40,100 450,770
VDS 9.85 9.88 9.85 9.99 9.85 +30 +0.3% 249,800 2,687,360 161.89 9.37 7,500 9,800
VIX 12.45 12.3 12.45 12.65 12.3 -150 -1.20% 21,090,600 31,645,299 1,906.34 3.48 992,960 2,099,140
VND 14 13.85 14.05 14.2 13.85 -150 -1.07% 5,043,000 21,083,854 1,270.11 10.43 99,200 707,610
VPX 25.45 25.8 25.1 25.8 25.1 +350 +1.38% 2,441,100 48,375,000 2,914.16 11.21 26,000 71,200
FIT 2.94 2.91 2.87 2.99 2.87 -30 -1.02% 659,200 989,205 59.59 24.66 0 0
E1VFVN30 34.39 34.55 34.5 34.59 34.25 +160 +0.47% 242,700 - - - 101,180 88,500
FUCTVGF4 15.9 16.8 16.8 16.8 16.8 +900 +5.66% 100 - - - 0 0
FUCTVGF5 13.15 13.45 13.45 13.45 13.45 +300 +2.28% 100 - - - 0 0
FUCVREIT 6.7 7.14 6.4 7.14 6.4 +440 +6.57% 800 - - - 0 0
FUEABVND 10.9 11.58 11.58 11.58 11.58 +680 +6.24% 100 - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.5 11.5 11.5 11.59 11.48 0 0.00% 3,300 - - - 0 1,500
FUEFCV50 14.7 15.3 15.5 15.5 14.72 +600 +4.08% 1,500 - - - 0 0
FUEIP100 13.29 13.23 13.29 13.29 13.2 -60 -0.45% 1,200 - - - 600 0
FUEKIV30 13.08 13.05 12.53 13.18 12.53 -30 -0.23% 54,200 - - - 47,000 100
FUEKIVFS 17.4 16.22 16.21 16.26 16.21 -1,180 -6.78% 300 - - - 0 0
FUEKIVND 12.13 12.09 12.11 12.12 12.08 -40 -0.33% 8,500 - - - 12,700 5,300
FUEMAV30 23.6 23.61 23.6 23.61 23.57 +10 +0.04% 5,800 - - - 600 5,500
FUEMAVND 13.99 14 13.99 14 13.98 +10 +0.07% 600 - - - 300 100
FUEMITEC 10.6 0 0 0.00% - - - - 0 0
FUEPHVNS 9.49 9.48 9.52 9.52 9.48 -10 -0.11% 2,000 - - - 0 0
FUESSV30 24.2 24.4 24.43 24.43 24.1 +200 +0.83% 12,700 - - - 7,500 3,700
FUESSV50 28.24 28.36 28.3 28.42 27.4 +120 +0.42% 13,100 - - - 2,900 0
FUESSVFL 28.57 28.55 28.69 28.8 28.55 -20 -0.07% 6,800 - - - 1,500 1,500
FUETCC50 14.29 14.09 14.19 14.19 14.08 -200 -1.40% 3,600 - - - 0 0
FUETPVND 10.02 0 0 0.00% - - - - 0 0
FUEVFVND 33.12 33.14 32.99 33.14 32.8 +20 +0.06% 86,900 - - - 4,100 49,400
FUEVN100 24.9 25.41 24.85 25.41 24.85 +510 +2.05% 59,400 - - - 15,400 17,200
FUEVN50G 11.9 11.6 11.9 11.9 11.6 -300 -2.52% 500 - - - 0 0
BIC 21.6 21.55 21.95 21.95 21.5 -50 -0.23% 50,400 4,354,545 262.32 7.91 300 3,500
BMI 14.15 14.05 14.15 14.25 13.95 -100 -0.71% 130,800 2,115,194 127.42 9.56 5,400 0
BVH 74.2 74.5 73.9 76.2 73.8 +300 +0.4% 1,461,300 55,303,046 3,331.51 19.50 217,700 294,170
MIG 16.15 16.25 16.05 16.4 15.85 +100 +0.62% 222,700 3,436,931 207.04 10.46 50,300 3,900
PGI 19.85 0 0 0.00% - 2,201,301 132.61 - 0 0
BCE 5.48 5.4 5.57 5.57 5.24 -80 -1.46% 135,200 226,799 13.66 2.11 30,000 0
C47 8.25 8.25 8.3 8.33 8.25 0 0.00% 12,900 299,824 18.06 5.74 0 0
CII 12.4 12.15 12.4 12.6 12.15 -250 -2.02% 5,137,500 8,164,621 491.84 61.99 6,900 298,930
CTI 15.35 15.45 15.35 15.45 15.25 +100 +0.65% 143,500 1,070,683 64.50 6.85 22,600 0
CTR 71.6 71.6 71.5 72 70.2 0 0.00% 254,100 9,172,643 552.57 13.66 17,500 18,920
DPG 27.5 27.4 27.35 27.65 27.2 -100 -0.36% 227,400 3,249,286 195.74 8.54 26,800 7,700
HAS 9.45 0 0 0.00% - 73,710 4.44 - 0 0
HTI 18.15 18.15 18.15 18.2 18.15 0 0.00% 6,000 452,828 27.28 2.72 0 900
HUB 11.15 10.95 11 11 10.95 -200 -1.79% 12,700 331,160 19.95 5.00 0 0
LCG 6.51 6.51 6.51 6.57 6.51 0 0.00% 857,400 1,344,980 81.02 9.53 49,600 5,000
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
MDG 36.95 36.95 36 36.95 36 0 0.00% 3,000 381,501 22.98 8.86 0 0
NHA 6.69 6.82 6.63 6.88 6.63 +130 +1.94% 85,600 486,040 29.28 4.03 2,400 500
PC1 20.25 20.75 20.2 20.75 20 +500 +2.47% 2,277,300 8,534,171 514.11 9.28 170,130 143,830
PTC 5.18 5.42 5.12 5.42 5.12 +240 +4.63% 64,200 174,479 10.51 3.57 0 0
VCG 13.65 13.65 13.65 13.85 13.65 0 0.00% 1,071,000 9,530,106 574.10 2.41 67,800 9,810
CCC 6.39 6.33 6.35 6.35 6.33 -60 -0.94% 400 259,878 15.66 6.42 0 0
CDC 20.7 21.1 20.8 21.3 20.7 +400 +1.93% 257,700 2,227,006 134.16 59.60 3,000 10,700
CIG 7.08 7.09 7.08 7.29 7 +10 +0.14% 92,000 361,873 21.80 3.19 0 0
CTD 59.7 58.6 59.6 60.4 58.6 -1,100 -1.84% 329,600 6,552,841 394.75 12.85 24,100 107,600
DC4 6.17 6.21 6.18 6.27 6.18 +40 +0.65% 389,600 671,044 40.42 3.06 0 6,600
HU1 4.5 4.21 4.21 4.21 4.21 -290 -6.44% 800 105,250 6.34 11.17 0 0
PHC 3.73 3.68 3.74 3.74 3.51 -50 -1.34% 9,100 186,509 11.24 8.42 0 0
SC5 14.8 0 0 0.00% - 221,756 13.36 - 0 0
THG 27.8 28 27.8 28 27.65 +200 +0.72% 9,500 984,566 59.31 5.91 5,000 600
TSA 13.65 13.8 13.65 13.8 13 +150 +1.1% 13,700 568,905 34.27 19.60 0 1,200
FCN 10.7 10.65 10.65 10.65 10.4 -50 -0.47% 743,500 1,676,725 101.01 52.99 12,300 33,400
HHV 9.07 9.06 9.03 9.16 9.03 -10 -0.11% 1,028,700 5,205,078 313.56 7.29 11,900 1,000
HVH 10.25 10.25 10.25 10.35 10.2 0 0.00% 308,000 735,363 44.30 10.64 21,700 2,300
REE 47.15 47.9 47.1 48.45 47.1 +750 +1.59% 947,600 29,860,814 1,798.84 10.26 1,090 61,200
SRF 7.79 7.9 7.51 7.9 7.36 +110 +1.41% 38,000 266,916 16.08 13.37 0 0
BMC 10.3 10.5 10.25 10.5 10 +200 +1.94% 12,600 130,123 7.84 16.51 0 3,500
DHA 53.4 53.3 53.1 53.3 52.6 -100 -0.19% 5,300 784,633 47.27 7.15 0 100
DHM 6.64 6.64 6.63 6.64 6.63 0 0.00% 600 229,317 13.81 39.76 0 0
FCM 2.89 2.8 2.9 2.9 2.77 -90 -3.11% 20,500 129,435 7.80 7.67 0 0
KSB 12.95 12.8 12.85 12.95 12.7 -150 -1.16% 318,500 1,464,879 88.25 10.89 5,500 0
NNC 37.85 38.8 37.7 39 37.5 +950 +2.51% 25,700 850,496 51.23 6.32 0 0
PVD 18.95 18.3 18.6 18.85 17.65 -650 -3.43% 3,242,500 16,977,682 1,022.75 11.88 22,500 33,640
TNT 11 10.25 10.25 10.45 10.25 -750 -6.82% 13,300 522,750 31.49 38.25 0 0
DAH 2.16 2.26 2.25 2.31 2.19 +100 +4.63% 181,000 190,292 11.46 - 0 0
DSN 36.4 37.2 36.55 37.2 36.55 +800 +2.2% 1,800 449,488 27.08 6.53 0 0
NVT 6.75 0 0 0.00% - 610,875 36.80 - 0 0
TCT 17.8 0 0 0.00% - 227,626 13.71 - 0 0
VNG 5.4 5.43 5.43 5.43 5.43 +30 +0.56% 100 528,212 31.82 81.04 0 0
SVT 9.65 9.63 9.3 9.63 9.3 -20 -0.21% 400 166,705 10.04 6.21 0 0
TNH 6.12 6 6.25 6.25 5.98 -120 -1.96% 201,200 994,362 59.90 - 100 52,850
HID 4.52 4.21 4.43 4.66 4.21 -310 -6.86% 1,020,300 323,144 19.47 - 16,100 14,000
TV2 25.7 25.75 25.65 25.85 25.6 +50 +0.19% 91,200 1,738,799 104.75 18.38 0 19,500
ADG 8.2 0 0 0.00% - 175,320 10.56 - 0 0
BWE 40.5 40.8 40.5 40.9 40.45 +300 +0.74% 8,500 10,254,958 617.77 10.91 0 900
CLW 44.5 47.6 47.6 47.6 47.6 +3,100 +6.97% 100 618,800 37.28 10.89 0 0
TDW 47.7 47.7 47.7 47.7 47.7 0 0.00% 100 405,450 24.42 6.71 0 0
VSI 17.15 16.05 16.05 16.05 16.05 -1,100 -6.41% 100 211,860 12.76 6.52 0 0
ABR 10.55 10.9 10.9 10.9 10.9 +350 +3.32% 100 218,000 13.13 14.63 0 0
TDM 58.6 0 0 0.00% - 7,161,506 431.42 - 0 0
VPL 79.3 79.2 79.8 79.8 78.5 -100 -0.13% 656,500 148,694,070 8,957.47 128.16 109,600 36,200
AAN 15.85 15.8 15.85 15.9 15.75 -50 -0.32% 232,300 1,448,069 87.23 12.74 0 0
ABS 2.86 2.89 3.02 3.02 2.85 +30 +1.05% 125,800 231,200 13.93 - 0 0
AFX 9.85 9.8 9.84 9.85 9.62 -50 -0.51% 131,000 343,000 20.66 7.25 0 0
BKG 1.69 1.68 1.7 1.71 1.67 -10 -0.59% 133,400 120,303 7.25 11.91 0 0
CMV 7.53 7.55 7.55 7.55 7.55 +20 +0.27% 600 137,077 8.26 6.99 0 0
CRC 5.11 5.1 5.1 5.1 5.03 -10 -0.20% 91,700 544,170 32.78 5.73 400 0
DGW 45.8 45.2 46.15 47.5 44.4 -600 -1.31% 3,225,500 10,095,917 608.19 18.14 483,600 513,900
DXV 3.15 3.36 2.93 3.36 2.93 +210 +6.67% 5,100 33,264 2.00 40.98 0 0
EVG 3.88 3.88 3.94 3.95 3.88 0 0.00% 192,200 876,926 52.83 10.60 4,400 4,200
JVC 2.64 2.48 2.64 2.64 2.48 -160 -6.06% 239,200 279,000 16.81 5.59 2,600 0
NO1 3.75 3.73 3.5 3.85 3.5 -20 -0.53% 8,000 91,757 5.53 11.73 0 0
PET 54 56.9 54 57 52.9 +2,900 +5.37% 1,046,900 8,804,920 530.42 24.70 0 0
PIT 7.67 7.8 7.7 7.8 7.14 +130 +1.69% 24,200 110,840 6.68 - 0 0
SMA 6.1 6.1 6.1 6.1 6.1 0 0.00% 2,500 124,152 7.48 9.47 0 0
SVD 4.94 4.82 4.82 4.82 4.82 -120 -2.43% 100 133,060 8.02 104.78 0 0
TNI 4.93 4.59 4.6 4.71 4.59 -340 -6.90% 303,000 240,975 14.52 5.51 1,000 20,500
TSC 1.87 1.74 1.84 1.86 1.74 -130 -6.95% 275,000 342,535 20.63 - 0 92,300
VPG 1.47 1.42 1.49 1.49 1.4 -50 -3.40% 169,400 125,550 7.56 - 0 0
CTF 18.35 18.2 17.45 18.35 17.1 -150 -0.82% 173,600 1,740,900 104.87 191.58 10,100 30,900
HAX 8.41 8.49 8.41 8.56 8.41 +80 +0.95% 34,100 912,163 54.95 292.76 10,000 5,600
HHS 9.31 9.3 9.25 9.39 9.21 -10 -0.11% 886,200 4,017,470 242.02 1.06 0 0
HTL 19.8 0 0 0.00% - 237,600 14.31 - 0 0
SVC 20 0 0 0.00% - 1,865,356 112.37 - 0 0
TCH 11.5 11.55 11.6 11.6 11.25 +50 +0.43% 3,979,200 11,588,263 698.09 44.25 598,800 77,650
AST 63.5 59.4 63.5 67.8 59.4 -4,100 -6.46% 16,400 3,207,596 193.23 11.08 15,400 15,300
BTT 39.5 0 0 0.00% - 533,250 32.12 - 0 0
DMX 77 77.1 77 78.5 77 +100 +0.13% 621,000 - - 14.64 414,500 78,990
FRT 142 147 142 148.2 140.3 +5,000 +3.52% 1,274,300 26,285,813 1,583.48 31.59 426,600 204,810
MWG 71.9 72.4 72.5 72.9 71.7 +500 +0.7% 2,966,000 106,840,252 6,436.16 15.17 195,500 195,600
PNC 23.6 0 0 0.00% - 254,865 15.35 - 0 0
ST8 2.05 2.06 2.05 2.12 2.05 +10 +0.49% 55,900 52,985 3.19 - 0 0
ASP 16.15 16.1 16.15 16.2 15.8 -50 -0.31% 109,500 601,167 36.21 43.05 600 600
COM 24.9 0 0 0.00% - 351,604 21.18 - 0 0
PLX 36.45 35.6 36.2 36.3 35.5 -850 -2.33% 2,712,600 46,062,060 2,774.82 24.18 30,200 283,000
SFC 17.1 0 0 0.00% - 193,084 11.63 - 0 0
YEG 7.88 7.95 7.79 8.09 7.7 +70 +0.89% 1,778,100 1,631,550 98.29 18.84 33,000 6,700
CMG 22 21.2 22 22.95 21.2 -800 -3.64% 247,900 4,937,308 297.43 11.95 3,300 700
ELC 13.2 13.1 13.15 13.15 12.7 -100 -0.76% 700,500 1,441,887 86.86 10.11 43,000 9,800
FPT 63.2 63 63.4 64 63 -200 -0.32% 3,041,400 118,800,842 7,156.68 12.08 547,020 954,740
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 5,200 553,582 33.35 17.41 0 0
ITD 10.9 10.9 10.85 10.95 10.85 0 0.00% 26,200 336,625 20.28 4.01 25,800 0
SGT 8.56 9 8.52 9 8.5 +440 +5.14% 60,700 1,332,029 80.24 4.00 0 0
DBD 46.2 45.6 46.2 46.95 45.6 -600 -1.30% 41,900 4,308,710 259.56 17.05 31,500 0
DBT 13 13.2 13.1 13.3 13.1 +200 +1.54% 7,000 289,968 17.47 21.50 0 0
DCL 45.75 43.5 45.75 45.8 43.5 -2,250 -4.92% 643,500 3,177,285 191.40 162.92 0 500
DHG 89.7 89.9 89.7 90.1 89.7 +200 +0.22% 4,500 11,754,072 708.08 14.25 0 400
DMC 57.2 0 0 0.00% - 1,986,411 119.66 - 0 0
IMP 36.8 36.2 36.75 36.8 36.2 -600 -1.63% 3,600 5,575,124 335.85 18.32 0 0
OPC 20 19.9 19.9 19.9 19.9 -100 -0.50% 700 1,491,289 89.84 12.94 0 0
SPM 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,700 117,045 7.05 - 0 0
TRA 36.8 37 37 37 37 +200 +0.54% 400 3,067,340 184.78 7.07 0 0
VDP 38.2 40.85 40.85 40.85 40.85 +2,650 +6.94% 3,700 1,307,869 78.79 14.14 0 0
VMD 14 13.5 13.5 13.5 13.5 -500 -3.57% 100 208,444 12.56 4.92 0 0
ADP 24.5 24.5 24.5 24.55 24.5 0 0.00% 27,300 564,476 34.00 7.38 0 0
CSV 20.05 20 20.05 20.25 20 -50 -0.25% 116,800 2,209,998 133.13 11.75 1,000 3,400
DGC 36.4 36 36.5 36.5 36 -400 -1.10% 480,600 13,672,023 823.62 4.86 9,600 195,100
LIX 24.9 24.8 24.8 24.8 24.25 -100 -0.40% 5,200 1,607,040 96.81 8.96 100 0
VFG 42.5 42.25 42.25 42.25 42.2 -250 -0.59% 9,700 1,762,358 106.17 5.49 0 0
VPS 8.49 8.4 8.48 8.49 8.4 -90 -1.06% 600 205,471 12.38 8.78 0 0
L10 24 24 24 24 24 0 0.00% 500 234,960 14.15 6.24 0 0
LM8 13.8 0 0 0.00% - 129,564 7.81 - 0 0
SBG 14.35 13.95 14.35 14.35 13.95 -400 -2.79% 293,000 836,999 50.42 18.19 25,100 17,600
VVS 86.4 84.1 86.2 87.7 84.1 -2,300 -2.66% 97,600 3,620,505 218.10 5.64 200 28,400
SHA 3.88 3.88 3.76 3.88 3.76 0 0.00% 600 136,260 8.21 8.13 0 0
BRC 11 11 11 11 11 0 0.00% 400 136,125 8.20 6.55 0 0
CSM 12.45 12.7 12.45 12.9 12.45 +250 +2.01% 27,400 1,316,041 79.28 30.90 0 8,100
DRC 9.89 9.87 9.96 9.96 9.8 -20 -0.20% 56,400 1,524,217 91.82 12.87 0 0
GVR 33.3 33.3 33.75 34.9 33.3 0 0.00% 5,121,300 133,200,000 8,024.10 26.64 0 0
SRC 36.25 0 0 0.00% - 1,322,463 79.67 - 0 0
LSS 7.87 7.8 7.87 7.87 7.71 -70 -0.89% 34,800 702,207 42.30 5.76 0 0
SBT 23 22.75 23 23.05 22.75 -250 -1.09% 1,082,500 21,262,927 1,280.90 27.28 15,700 140,300
ANT 18.45 18.75 18.5 18.8 18.5 +300 +1.63% 14,800 551,407 33.22 3.19 400 0
BHN 27.9 27.6 27.95 27.95 26.5 -300 -1.08% 3,300 6,397,680 385.40 13.69 0 0
DBC 15.5 15.3 15.4 15.55 15.3 -200 -1.29% 791,100 6,595,011 397.29 3.91 36,320 0
KDC 50.9 50.9 50.5 50.9 50.5 0 0.00% 102,100 14,065,976 847.35 28.23 700 4,240
LAF 19.05 0 0 0.00% - 290,094 17.48 - 0 0
MCH 138 139 143 143 137.6 +1,000 +0.72% 204,300 181,729,288 10,947.55 25.01 21,200 35,660
MCM 26.4 26.5 26.4 26.5 26.35 +100 +0.38% 13,900 2,915,000 175.60 15.01 0 0
MSN 69.4 69 69.9 70.3 69 -400 -0.58% 4,122,100 100,765,848 6,070.23 25.46 1,313,060 851,800
NAF 48 48 47.95 48.1 47.8 0 0.00% 240,800 2,936,736 176.91 18.71 0 21,200
PAN 18 18.5 17.95 18.85 17.95 +500 +2.78% 617,800 4,637,454 279.36 6.03 97,200 211,400
SAB 43.05 42.9 43.1 43.3 42.9 -150 -0.35% 361,400 55,021,926 3,314.57 12.82 22,500 79,020
SMB 41.5 41 41.5 41.5 40.5 -500 -1.20% 600 1,223,713 73.72 8.00 200 0
VCF 287 287.1 287.1 287.1 287.1 +100 +0.03% 400 7,630,870 459.69 14.74 0 0
VNM 60.3 59.4 60.8 60.8 59.4 -900 -1.49% 1,776,100 124,143,353 7,478.52 14.75 736,240 789,390
BSR 32.5 31.4 32.1 32.25 31.15 -1,100 -3.38% 13,078,700 157,229,210 9,471.64 30.19 779,290 1,742,300
ACC 4.26 4.23 4.26 4.28 4.23 -30 -0.70% 129,700 444,150 26.76 8.53 0 0
HT1 11.85 11.85 11.85 11.95 11.8 0 0.00% 125,100 4,521,840 272.40 16.53 0 500
AAT 1.92 1.87 1.91 1.92 1.82 -50 -2.60% 11,000 132,432 7.98 5.58 0 0
ADS 7.73 7.79 7.8 7.8 7.6 +60 +0.78% 28,200 595,115 35.85 6.15 0 0
EVE 8.24 8.55 8.48 8.6 8.3 +310 +3.76% 20,600 358,927 21.62 9.15 18,500 0
GIL 7.87 7.92 7.83 8.05 7.83 +50 +0.64% 33,800 804,642 48.47 24.91 1,600 600
HTG 33.1 33.2 33.1 33.2 33.05 +100 +0.3% 5,000 1,434,319 86.40 4.43 0 0
KMR 2.25 2.25 2.2 2.25 2.14 0 0.00% 4,300 127,975 7.71 25.57 0 0
MSH 29.75 29.8 29.75 29.8 29.7 +50 +0.17% 84,700 3,353,126 202.00 5.46 23,700 47,600
STK 7.88 7.88 7.88 7.88 7.88 0 0.00% 1,200 1,214,584 73.17 22.07 0 0
TCM 15.6 15.5 15.6 15.65 15.35 -100 -0.64% 699,200 1,823,399 109.84 7.17 22,800 200
TVT 15.5 0 0 0.00% - 325,500 19.61 - 0 0
C32 15 15 15 15 15 0 0.00% 400 450,874 27.16 8.60 0 0
LBM 28.95 29.4 28.2 29.4 28.2 +450 +1.55% 20,700 1,470,000 88.55 8.28 19,100 200
TLD 8.04 8.07 8 8.07 8 +30 +0.37% 12,600 627,373 37.79 9.47 0 0
PNJ 28.6 26.6 26.6 26.6 26.6 -2,000 -6.99% 2,374,300 13,611,804 819.99 3.48 62,430 2,404,590
SBV 6.16 6.28 6.28 6.28 5.8 +120 +1.95% 300 180,174 10.85 - 0 0
TLG 52.6 52.9 52.6 53 52.4 +300 +0.57% 137,600 5,106,349 307.61 13.25 16,200 4,000
YBM 10.05 10.6 10.7 10.7 10.45 +550 +5.47% 4,200 341,050 20.55 6.63 0 0
CVT 25.8 26.05 24.8 26.15 24.8 +250 +0.97% 2,300 955,798 57.58 19.13 0 0
GMH 6.58 6.58 6.7 6.78 6.58 0 0.00% 800 108,570 6.54 6.09 0 0
RYG 8.38 8.2 8.29 8.29 8.1 -180 -2.15% 2,900 369,000 22.23 9.88 0 0
TCR 2.18 2.03 2.14 2.14 2.03 -150 -6.88% 800 21,042 1.27 46.14 0 0
VGC 43 45 43.1 45.5 42.95 +2,000 +4.65% 2,538,800 20,175,750 1,215.41 14.38 94,000 286,300
CLC 54.1 54 54 54 54 -100 -0.18% 700 1,415,209 85.25 7.77 0 0
DTL 10.9 0 0 0.00% - 660,878 39.81 - 0 0
HMC 10.7 10.8 10.75 10.8 10.5 +100 +0.93% 25,400 294,840 17.76 9.44 0 0
HPG 20.3 20.15 20.3 20.5 20.15 -150 -0.74% 13,350,300 170,125,735 10,248.54 10.21 1,148,530 2,819,860
HSG 10.1 10 10 10.1 9.99 -100 -0.99% 1,123,200 8,072,627 486.30 8.80 5,700 11,420
NKG 9.5 9.49 9.5 9.59 9.46 -10 -0.11% 1,211,700 4,672,154 281.46 21.00 62,100 119,200
SHI 14 14 13.75 14 13.75 0 0.00% 223,700 2,379,294 143.33 47.30 0 13,200
SMC 10.1 10.05 10 10.05 9.83 -50 -0.50% 72,600 739,749 44.56 4.11 900 0
TLH 3.15 3.07 3.03 3.15 2.96 -80 -2.54% 163,300 344,822 20.77 68.22 0 0
VCA 6.3 6.64 6.69 6.69 6.64 +340 +5.4% 200 100,844 6.07 - 0 0
DQC 9.5 9.66 9.5 9.66 9.5 +160 +1.68% 3,800 266,211 16.04 78.54 0 0
RAL 74 73.5 74 74 73.5 -500 -0.68% 1,300 1,730,735 104.26 4.79 0 0
GEE 72 75.7 72 76.6 71.5 +3,700 +5.14% 3,058,600 48,485,790 2,920.83 8.49 533,580 150,890
GEX 23.9 24.1 24 24.65 23.95 +200 +0.84% 8,264,000 31,534,160 1,899.65 14.71 1,093,500 281,390
PAC 13.8 13.8 13.6 14 13.6 0 0.00% 59,200 1,058,151 63.74 9.08 3,300 0
SAM 6.05 6.1 6.05 6.16 6 +50 +0.83% 56,400 2,317,762 139.62 24.30 1,100 0
TYA 16.9 16.9 16.95 18.05 16.9 0 0.00% 2,200 103,519 6.24 4.51 0 0
VTB 11.2 10.85 11.2 11.2 10.85 -350 -3.13% 500 117,229 7.06 7.52 0 0
DHC 39.9 39.65 40 40 39 -250 -0.63% 441,300 4,212,797 253.78 9.94 51,400 142,100
HAP 7.06 7.02 7.06 7.06 7.02 -40 -0.57% 2,600 778,815 46.92 - 0 0
HHP 17.75 17.65 17.75 17.8 17.5 -100 -0.56% 485,400 1,626,971 98.01 35.37 0 68,300
MZG 12.05 11.95 12.05 12.15 11.85 -100 -0.83% 229,600 1,531,477 92.26 10.81 100 2,000
VID 4.19 4.35 4.3 4.48 4.3 +160 +3.82% 2,100 177,637 10.70 395.45 2,000 500
BFC 50.5 50.4 50.4 51 50.2 -100 -0.20% 159,600 2,881,267 173.57 10.33 11,400 6,500
DCM 34.85 33.5 34.6 34.7 33.45 -1,350 -3.87% 3,637,300 17,734,900 1,068.37 10.46 81,800 348,640
DPM 23 22.4 23 23.05 22.4 -600 -2.61% 2,592,600 15,230,320 917.49 15.70 2,700 265,980
SFG 10.45 0 0 0.00% - 500,527 30.15 - 0 0
AAA 7.26 7.16 7.27 7.29 7.16 -100 -1.38% 1,021,900 2,819,198 169.83 7.41 5,800 3,400
APH 6.8 6.76 6.97 6.97 6.75 -40 -0.59% 247,800 1,648,658 99.32 10.07 5,600 0
BMP 142.9 143.1 142.9 144.2 142.9 +200 +0.14% 50,000 11,714,300 705.68 9.53 13,600 4,720
DTT 15.8 0 0 0.00% - 128,799 7.76 - 0 0
HCD 6.12 6.1 6.12 6.12 6 -20 -0.33% 19,700 281,807 16.98 11.25 0 0
HII 9.81 9.45 9.85 9.9 9.22 -360 -3.67% 599,400 696,116 41.93 13.72 24,780 165,400
NHH 9.69 9.79 9.69 10 9.53 +100 +1.03% 10,200 1,105,918 66.62 7.61 0 0
PLP 3.74 3.75 3.68 3.76 3.65 +10 +0.27% 52,700 337,499 20.33 9.12 600 500
TDP 27.85 27.5 27.8 28 27.45 -350 -1.26% 372,900 2,576,738 155.23 25.11 5,600 20,800
TPC 11.9 0 0 0.00% - 200,122 12.06 - 0 0
MCP 28.15 28.15 28.15 28.15 28.1 0 0.00% 32,000 559,288 33.69 60.41 0 0
ACG 31.5 31.4 31.5 31.5 30.2 -100 -0.32% 500 4,734,742 285.23 9.40 0 0
DLG 1.99 1.99 2 2.03 1.99 0 0.00% 262,300 595,626 35.88 1.63 0 1,300
GDT 15.8 15.8 15.85 15.9 15.8 0 0.00% 6,300 389,473 23.46 5.40 0 0
GTA 7.85 0 0 0.00% - 77,166 4.65 - 0 0
NHT 11.6 11.7 11.6 11.7 11.6 +100 +0.86% 2,900 280,843 16.92 5.82 0 0
PTB 28.55 28.95 28.6 29 28.25 +400 +1.4% 50,800 2,906,785 175.11 3.90 24,900 4,200
SAV 12.8 12.6 12 12.6 12 -200 -1.56% 700 349,404 21.05 33.78 0 0
TTF 1.52 1.52 1.51 1.56 1.5 0 0.00% 481,900 598,169 36.03 56.30 0 28,100
TMT 11.3 11.25 11 11.25 11 -50 -0.44% 8,800 414,877 24.99 6.60 0 5,400
CNG 20.95 21.4 21.4 21.4 20.95 +450 +2.15% 3,300 751,125 45.25 13.86 0 0
GAS 84.9 82 84.9 84.9 82 -2,900 -3.42% 1,176,800 197,861,880 11,919.39 17.65 15,030 203,290
PGC 14.45 14.2 14.5 14.7 14.2 -250 -1.73% 16,600 856,818 51.62 11.77 0 1,400
PGD 22.5 21.15 21.2 21.25 20.95 -1,350 -6.00% 3,900 2,093,793 126.13 13.39 100 0
PMG 5.47 5.48 5.8 5.8 5.48 +10 +0.18% 200 253,923 15.30 12.29 0 0
TDG 2.09 2.11 2.12 2.12 2.1 +20 +0.96% 4,300 51,086 3.08 8.94 0 0
GEG 11.95 11.9 12.1 12.1 11.9 -50 -0.42% 152,700 5,149,327 310.20 6.85 0 1,700
KHP 9.59 9.46 9.46 9.46 9.46 -130 -1.36% 1,000 588,284 35.44 10.07 0 0
TBC 31.6 32.45 31.5 32.45 31.5 +850 +2.69% 1,600 2,060,575 124.13 10.72 0 1,500
BTP 7.32 7.3 7.32 7.33 7.3 -20 -0.27% 43,100 441,545 26.60 10.37 0 33,700
CHP 26.45 26.45 26.5 26.5 26.25 0 0.00% 10,200 4,170,056 251.21 9.51 0 0
DRL 42.6 42.9 42.7 43 42.7 +300 +0.7% 7,800 407,550 24.55 9.11 0 0
GHC 24.1 24.05 23.65 24.05 23.65 -50 -0.21% 1,900 1,146,283 69.05 7.14 0 100
HNA 21.45 21.4 21.45 21.45 21 -50 -0.23% 7,500 5,033,969 303.25 10.58 0 0
NT2 21.1 22.1 21.25 22.15 21.25 +1,000 +4.74% 2,174,800 6,362,060 383.26 5.77 372,600 65,200
PGV 22.2 21.95 21.85 22.3 21.35 -250 -1.13% 11,700 24,660,124 1,485.55 6.63 0 0
POW 12.7 13 12.7 13.3 12.7 +300 +2.36% 18,183,200 39,881,994 2,402.53 14.93 2,318,700 1,025,150
PPC 8.58 8.65 8.6 8.72 8.58 +70 +0.82% 78,100 2,773,303 167.07 16.80 25,400 500
S4A 32.5 31.6 31.6 31.6 31.6 -900 -2.77% 700 1,333,520 80.33 9.15 0 700
SBA 24 24 24.8 24.8 24 0 0.00% 3,800 1,451,718 87.45 8.56 0 0
SHP 31.15 31.05 31 31.05 31 -100 -0.32% 800 3,142,457 189.30 10.96 0 200
SJD 13.85 13.9 13.85 13.9 13.85 +50 +0.36% 26,700 959,081 57.78 5.97 200 2,700
TMP 50 0 0 0.00% - 3,500,000 210.84 - 0 0
TTA 10.8 10.8 10.7 10.85 10.7 0 0.00% 33,800 1,928,438 116.17 10.33 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
VPD 20.85 20.8 20.65 20.8 20.5 -50 -0.24% 2,500 2,217,064 133.56 8.45 700 0
VSH 41.1 41.1 41 41.1 40.8 0 0.00% 14,400 9,709,515 584.91 11.26 0 0
AAM 7.8 0 0 0.00% - 81,519 4.91 - 0 0
ABT 49.65 49.9 49.8 50 49.8 +250 +0.5% 400 587,685 35.40 4.43 0 0
ACL 11.7 11.4 10.95 11.4 10.9 -300 -2.56% 5,600 571,813 34.45 16.69 0 0
ANV 15.65 15.55 15.65 15.85 15.5 -100 -0.64% 231,600 4,140,277 249.41 4.14 26,700 102,200
CMX 4.62 4.62 4.62 4.62 4.51 0 0.00% 10,500 470,773 28.36 7.00 0 1,300
DAT 7.9 8.05 7.9 8.05 7.9 +150 +1.9% 200 557,288 33.57 7.76 0 0
FMC 33 33 33.1 33.1 32.9 0 0.00% 10,400 2,157,833 129.99 6.19 0 0
IDI 4.52 4.52 4.52 4.57 4.51 0 0.00% 83,600 1,234,740 74.38 9.64 0 0
VHC 48.25 48.5 48 49.25 48 +250 +0.52% 187,400 10,158,478 611.96 7.68 120,900 167,670
DPR 38.75 38.6 39 39.8 38.6 -150 -0.39% 998,300 3,353,797 202.04 11.61 57,500 99,490
HRC 32.45 30.6 32.45 32.45 30.5 -1,850 -5.70% 1,600 924,323 55.68 26.31 0 0
PHR 32.7 33.55 33 34.5 32.9 +850 +2.6% 965,000 8,182,771 492.94 10.35 0 0
TNC 26.75 0 0 0.00% - 514,938 31.02 - 0 0
TRC 23.8 24.65 24.35 25.1 24.25 +850 +3.57% 446,200 2,958,000 178.19 2.89 0 0
BAF 31.6 31.5 31.6 31.7 30.85 -100 -0.32% 1,538,100 11,491,985 692.29 63.13 35,400 685,300
HAG 14 14.1 13.95 14.1 13.9 +100 +0.71% 1,658,800 17,870,330 1,076.53 - 239,600 18,470
HPA 26.35 26.3 26.35 26.45 26.15 -50 -0.19% 80,700 7,495,500 451.54 4.50 0 0
HSL 9 8.83 8.81 9 8.81 -170 -1.89% 136,700 340,550 20.52 - 0 0
NSC 62 61.1 65 65 61.1 -900 -1.45% 1,100 1,073,803 64.69 4.98 0 800
SSC 21.25 21.25 21.25 21.25 21.25 0 0.00% 100 282,025 16.99 22.85 0 100
AGG 9.15 9 9.02 9.15 8.8 -150 -1.64% 243,200 1,632,420 98.34 3.86 0 0
ASM 4.97 4.97 4.97 5.03 4.92 0 0.00% 62,400 2,023,755 121.91 49.70 6,500 400
BCM 39.6 39.7 39.4 40.5 39.4 +100 +0.25% 548,300 41,089,500 2,475.27 12.22 136,500 2,600
CCI 16.15 0 0 0.00% - 377,718 22.75 - 0 0
CCL 3.36 3.34 3.36 3.38 3.29 -20 -0.60% 19,000 218,898 13.19 7.79 0 0
CKG 5.55 5.6 5.55 5.6 5.55 +50 +0.9% 10,800 906,122 54.59 8.14 0 0
CRE 6.32 6.3 6.32 6.32 6.23 -20 -0.32% 124,300 2,921,174 175.97 39.87 100 3,900
D2D 23.75 22.85 23.65 23.8 22.7 -900 -3.79% 116,900 691,435 41.65 3.04 0 0
DIG 9.53 9.57 9.6 9.72 9.56 +40 +0.42% 2,702,400 8,078,925 486.68 9.69 80,000 188,710
DRH 1.58 1.57 1.58 1.58 1.55 -10 -0.63% 245,300 194,221 11.70 - 0 0
DTA 3.27 3.4 3.25 3.49 3.25 +130 +3.98% 4,500 66,315 3.99 309.09 0 0
DXG 10.15 10.15 10.2 10.25 10.1 0 0.00% 6,864,700 12,871,265 775.38 47.43 22,000 909,390
DXS 5.21 5.11 5.21 5.29 5.1 -100 -1.92% 1,740,700 2,959,217 178.27 8.68 1,800 1,500
FDC 22.65 0 0 0.00% - 874,969 52.71 - 0 0
FIR 2.48 2.52 2.47 2.6 2.42 +40 +1.61% 58,700 178,087 10.73 90.00 0 0
GEL 29.1 29.5 29.1 29.6 28.95 +400 +1.37% 2,602,200 26,255,000 1,581.63 48.52 161,700 330,200
HAR 2.25 2.26 2.29 2.3 2.23 +10 +0.44% 51,100 216,246 13.03 12.63 0 0
HDC 10.55 10.65 10.5 10.75 10.3 +100 +0.95% 1,162,700 2,446,438 147.38 2.99 71,100 23,000
HDG 15.4 15.35 15.4 15.6 15.35 -50 -0.32% 490,900 6,246,795 376.31 7.37 49,500 37,700
HPX 3.99 4 3.98 4 3.95 +10 +0.25% 763,900 1,216,674 73.29 10.31 0 5,900
HQC 1.85 1.85 1.85 1.87 1.84 0 0.00% 1,822,100 1,066,709 64.26 15.16 48,900 0
HTN 7.26 7.38 7 7.39 7 +120 +1.65% 332,400 986,517 59.43 37.09 15,300 100
IJC 6.69 6.71 6.69 6.79 6.69 +20 +0.3% 724,200 4,224,486 254.49 5.09 44,600 100
ITC 8.79 8.79 8.75 8.89 8.72 0 0.00% 47,200 893,854 53.85 17.20 0 3,000
KBC 25.5 25.4 25.4 25.65 25.15 -100 -0.39% 1,209,100 23,920,571 1,441.00 10.37 39,300 416,060
KDH 15.35 15.35 15.45 15.55 15.25 0 0.00% 2,663,600 17,225,999 1,037.71 17.64 393,000 33,320
KHG 4.71 4.67 4.65 4.68 4.63 -40 -0.85% 2,120,100 2,098,862 126.44 30.52 0 228,500
KOS 18.2 16.95 16.95 16.95 16.95 -1,250 -6.87% 13,300 3,669,359 221.05 192.61 0 0
LDG 2.44 2.45 2.44 2.49 2.43 +10 +0.41% 762,600 626,259 37.73 6.77 0 14,800
LGL 4.5 4.25 4.59 4.59 4.19 -250 -5.56% 7,700 218,863 13.18 10.71 0 0
LHG 26.6 26.65 26.55 26.75 26 +50 +0.19% 28,100 1,332,820 80.29 5.22 0 900
NBB 17.4 17.8 17 17.8 17 +400 +2.3% 72,500 1,788,467 107.74 200.00 0 800
NLG 21.65 21.75 21.8 21.95 21.5 +100 +0.46% 1,509,300 10,550,868 635.59 15.96 68,100 462,600
NTC 131.3 133 132.3 133 132 +1,700 +1.29% 5,300 3,191,997 192.29 9.92 0 0
NTL 11.35 11.4 11.75 11.75 11.4 +50 +0.44% 160,300 1,390,571 83.77 85.71 500 300
NVL＊ 10.25 10.2 9.6 10.6 9.6 -50 -0.49% 97,059,000 24,501,093 1,475.97 11.76 3,590,300 8,547,830
OGC 2.05 2.04 2.09 2.09 2.04 -10 -0.49% 93,300 612,000 36.87 9.11 0 0
PDR 11.3 11.25 11.2 11.25 11.05 -50 -0.44% 3,308,100 11,225,356 676.23 21.07 11,100 42,350
PTL 1.73 1.73 1.73 1.73 1.68 0 0.00% 1,500 173,000 10.42 14.42 0 0
QCG 9.74 9.55 9.7 9.7 9.5 -190 -1.95% 67,800 2,627,483 158.28 15.33 3,600 2,500
SCR 3.92 3.91 3.92 4 3.9 -10 -0.26% 1,476,600 1,683,627 101.42 22.09 221,000 8,400
SGR 10.7 10.7 10.65 10.7 10.4 0 0.00% 38,200 747,662 45.04 9.09 0 0
SIP 49.05 49.1 49.05 49.9 49.05 +50 +0.1% 50,300 11,887,746 716.13 9.88 2,800 12,210
SJS 52.5 52.2 52.4 52.7 51.6 -300 -0.57% 2,600 15,528,186 935.43 42.79 200 300
SZC 17.2 17.3 17.2 17.6 17.2 +100 +0.58% 248,500 3,113,755 187.58 9.81 40,900 3,540
SZL 26.8 26.85 27 27.1 26.8 +50 +0.19% 33,800 1,294,140 77.96 6.52 0 0
TAL 22.7 22.8 22.5 22.8 22 +100 +0.44% 325,900 11,491,193 692.24 11.76 9,600 64,780
TDC 6.45 6.37 6.48 6.48 6.2 -80 -1.24% 29,100 810,442 48.82 3.01 0 0
TDH 2.91 2.97 2.91 3 2.91 +60 +2.06% 13,700 334,579 20.16 3.08 0 0
TEG 5.71 5.75 5.75 5.98 5.71 +40 +0.7% 38,100 694,638 41.85 31.08 0 0
TIP 15.9 15.9 15.9 15.9 15.9 0 0.00% 9,700 1,033,625 62.27 4.79 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.46 - 0 0
TN1 11.5 11.85 11.5 11.95 11.5 +350 +3.04% 1,600 783,343 47.19 2.67 0 0
UIC 54.2 0 0 0.00% - 449,860 27.10 - 0 0
VHM 69.8 68.5 69.8 70.5 68.5 -1,300 -1.86% 6,415,700 562,715,445 33,898.52 6.72 239,860 4,961,610
VIC 230 227.9 229.7 232.4 227.5 -2,100 -0.91% 1,584,300 1,769,002,287 106,566.40 159.15 170,100 529,160
VPH 2.74 2.69 2.73 2.73 2.69 -50 -1.82% 5,300 256,512 15.45 - 0 0
VPI 60.6 59.3 60.4 61.5 59.3 -1,300 -2.15% 1,174,700 18,978,940 1,143.31 48.57 426,800 18,120
VRC 11.8 11.8 11.7 11.8 11.7 0 0.00% 201,400 590,000 35.54 983.33 0 0
VRE 24.15 24.35 24.2 24.5 24.1 +200 +0.83% 3,146,200 55,330,953 3,333.19 8.58 360,000 422,930
合計 8,310,169,266 500,612.61 30,540,580 59,928,060
▼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