会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/19 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 1,726.69
-5.33/-0.31%
売買高（相対取引を含む） 582,684,342 株
（前日比 +5.85%）
値上がり銘柄数 103
値下がり銘柄数 231
変わらず銘柄数 94
総銘柄数 428
売買代金（相対取引を含む） 14,928,839 百万VND
（前日比 +0.38%）
前日終値 1732.02 (08/18) 
始値 1731.28
高値  1734.39
安値 1719.16 
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) 29,614,910 50,383,450 -20,768,540
VNX Allshare 2,772.77 -5.46 -0.20% VNSML 1,244.54 -4.47 -0.36% VN50Growth 990.23 -1.42 -0.14%
VN30 1,875.73 -0.41 -0.02% VNALL 1,764.25 -3.07 -0.17% VN Diamond 2,223.64 -4.23 -0.19%
VNMID 1,899.70 -10.43 -0.55% VNFIN Lead 2,694.27 -9.31 -0.34% VNMITECH 781.63 -2.28 -0.29%
VN100 1,788.39 -2.96 -0.17% VNFIN Select 2,852.89 -4.77 -0.17% VNDIVIDEND 891.70 -0.99 -0.11%
VNSHINE 812.14 -0.56 -0.07%
産業トレンド
-0.08 -0.35 -0.03 -0.54 -1.15 +0.17
-0.28 -0.45 -1.17 -0.16 +0.30 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/19 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 27.3 25.4 25.8 25.8 25.4 -1,900 -6.96% 1,000 17,459,957 1,064.63 224.78 0 0
GSP 9.81 9.8 9.8 9.81 9.7 -10 -0.10% 10,100 727,831 44.38 7.53 0 0
HTV 14.4 14.1 14.4 14.4 14.1 -300 -2.08% 300 184,766 11.27 11.64 0 0
MHC 7.1 7.55 6.71 7.55 6.71 +450 +6.34% 21,100 344,647 21.02 2.00 0 500
PDV 8.25 8.29 8.29 8.29 8.29 +40 +0.48% 100 657,521 40.09 6.61 0 0
PJT 8.23 8.6 8.79 8.8 8.6 +370 +4.5% 400 213,992 13.05 11.50 0 0
PVP 18.15 18.1 18.2 18.2 17.8 -50 -0.28% 361,800 1,877,014 114.45 10.23 60,600 32,200
PVT 20.4 20.4 20.4 20.6 20.15 0 0.00% 3,336,300 10,545,146 643.00 9.83 581,400 77,300
SKG 7.55 7.57 7.52 7.6 7.52 +20 +0.26% 16,100 503,388 30.69 10.50 431,000 432,900
VIP 9.63 9.59 9.99 9.99 9.55 -40 -0.42% 95,100 656,636 40.04 9.98 0 300
VOS 11.1 10.95 11.1 11.2 10.9 -150 -1.35% 381,500 1,533,000 93.48 5.03 38,300 28,600
VTO 10.4 10.45 10.45 10.45 10.35 +50 +0.48% 49,100 834,607 50.89 9.13 0 0
ASG 17 0 0 0.00% - 1,543,339 94.11 - 0 0
HVN 22.85 22.85 22.8 23.5 22.5 0 0.00% 519,800 71,097,734 4,335.23 7.75 197,600 76,500
VJC 123.5 123.1 122.9 123.7 122.2 -400 -0.32% 1,148,400 94,675,343 5,772.89 33.02 71,720 179,000
CLL 27.55 26.95 27.6 27.6 26.95 -600 -2.18% 1,300 916,300 55.87 9.75 0 0
DVP 77.7 77.9 77.9 78.4 77.7 +200 +0.26% 4,600 3,116,000 190.00 9.21 600 200
GMD 79.5 78.6 80 80.6 78.6 -900 -1.13% 2,130,600 34,025,351 2,074.72 20.47 499,950 1,672,300
HAH 46.7 47.6 46.7 48.3 46.7 +900 +1.93% 1,402,100 9,131,603 556.81 6.97 54,500 431,530
ILB 20 20.15 20.1 20.25 20.1 +150 +0.75% 22,600 769,720 46.93 7.64 0 0
NCT 82.7 82.7 82.7 82.8 82.6 0 0.00% 18,300 2,163,906 131.95 6.12 1,900 9,200
PDN 88.8 89.5 89.5 89.5 89 +700 +0.79% 2,200 4,973,141 303.24 12.18 0 0
QNP 32 31.1 31.1 31.1 31.1 -900 -2.81% 1,000 1,256,749 76.63 8.81 0 0
SCS 45 45 44.95 45.5 44.8 0 0.00% 64,900 4,639,396 282.89 6.33 6,600 14,500
SFI 26.15 0 0 0.00% - 644,520 39.30 - 0 0
SGN 54.2 54.1 54.1 54.1 53.5 -100 -0.18% 8,200 1,812,274 110.50 10.25 0 0
STG 35.25 36.8 37.5 37.5 32.8 +1,550 +4.4% 900 3,615,724 220.47 12.32 0 0
TCL 29.5 29.3 29.3 29.35 29.3 -200 -0.68% 4,900 883,642 53.88 6.71 0 1,000
TMS 35.45 0 0 0.00% - 6,123,015 373.35 - 0 0
VNL 18.8 18.8 18.8 19 18.8 0 0.00% 8,900 265,841 16.21 4.97 0 0
VSC 14.55 14.55 14.5 14.95 14.35 0 0.00% 10,413,100 5,447,089 332.14 15.85 279,300 1,398,600
VTP 56 56.8 56.2 57.2 55 +800 +1.43% 706,600 11,467,078 699.21 19.85 16,900 58,100
TCO 10.55 10.6 10.55 10.65 10.55 +50 +0.47% 260,600 607,599 37.05 8.89 12,100 0
VNS 7.19 7.15 7.19 7.19 7.15 -40 -0.56% 2,100 485,193 29.58 12.65 0 0
ACB 21.65 21.8 21.65 21.9 21.6 +150 +0.69% 6,245,800 126,536,399 7,715.63 7.21 484,200 2,919,020
BID 36 35.7 36 36 35.5 -300 -0.83% 2,167,600 259,898,328 15,847.46 9.46 87,490 557,860
BVB 12 11.85 12 12.1 11.8 -150 -1.25% 897,200 - - 16.95 600 12,800
CTG 31.55 31 31.55 31.55 30.9 -550 -1.74% 5,840,700 240,775,284 14,681.42 6.96 558,700 924,600
EIB 17 16.95 16.9 17 16.8 -50 -0.29% 2,606,400 31,573,114 1,925.19 27.79 198,300 95,800
EVF 12.5 12.35 12.35 12.5 12.35 -150 -1.20% 642,600 9,392,988 572.74 11.00 0 42,900
HDB 26.95 26.7 27 27 26.4 -250 -0.93% 7,068,400 133,640,878 8,148.83 7.45 631,570 345,700
KLB 12.3 12.35 12.3 12.45 12.1 +50 +0.41% 228,500 7,142,876 435.54 3.85 20,500 29,700
LPB 50 50.7 50.3 51.3 50 +700 +1.4% 1,255,600 151,455,202 9,235.07 13.26 287,670 69,400
MBB 19.95 19.95 19.95 20 19.85 0 0.00% 5,046,400 184,801,835 11,268.40 6.00 869,960 624,600
MSB 15.75 15.55 15.75 15.9 15.55 -200 -1.27% 5,179,000 48,516,000 2,958.29 8.62 298,320 1,387,440
NAB 11.6 11.6 11.6 11.6 11.4 0 0.00% 1,184,500 25,042,338 1,526.97 4.76 35,700 108,900
OCB 10.95 10.85 10.85 10.95 10.8 -100 -0.91% 587,800 33,228,235 2,026.11 7.26 100 80,000
SHB 11.6 11.5 11.6 11.6 11.4 -100 -0.86% 49,190,900 61,452,594 3,747.11 4.42 194,050 1,837,520
SSB 15.05 15.05 15.1 15.1 14.75 0 0.00% 2,401,800 51,603,440 3,146.55 8.01 168,180 533,400
STB 75.2 74.8 75.3 76 74.1 -400 -0.53% 4,934,700 141,014,136 8,598.42 23.75 406,330 2,028,200
TCB 30.85 31 30.65 31.1 30.65 +150 +0.49% 8,372,700 219,673,453 13,394.72 8.68 907,770 435,400
TPB 14.35 14.5 14.35 14.5 14.2 +150 +1.05% 7,658,000 40,223,680 2,452.66 5.43 253,600 532,700
VAB 10 9.96 9.88 9.99 9.88 -40 -0.40% 456,200 8,130,952 495.79 4.73 0 123,400
VBB 12.85 12.5 12.4 12.95 12.4 -350 -2.72% 39,400 - - 7.87 0 0
VCB 58 57.4 58 58.2 57.2 -600 -1.03% 3,770,600 479,615,750 29,244.86 14.89 400,310 1,706,600
VIB 14.4 14.35 14.4 14.4 14.2 -50 -0.35% 2,414,700 48,847,482 2,978.50 6.71 84,920 333,200
VPB 24.9 24.85 24.8 24.95 24.6 -50 -0.20% 9,828,400 197,158,001 12,021.83 8.22 282,250 4,256,230
AGR 12.85 12.7 12.9 12.95 12.65 -150 -1.17% 174,300 2,899,560 176.80 22.60 200 1,700
APG 4.71 4.71 4.71 4.76 4.6 0 0.00% 158,700 1,053,259 64.22 196.25 3,200 12,000
BSI 27.7 27.65 27.7 28.1 27.55 -50 -0.18% 173,800 7,462,778 455.05 13.74 200 32,260
CTS 21.95 21.7 21.95 22 21.65 -250 -1.14% 835,400 4,615,448 281.43 7.99 42,600 76,200
DSC 10.85 10.8 10.8 10.85 10.55 -50 -0.46% 10,700 3,007,494 183.38 8.52 0 0
DSE 22.15 22.25 22.15 22.4 22 +100 +0.45% 518,600 7,622,850 464.81 29.75 29,700 51,400
FTS 21.85 21.5 21.8 21.95 21.3 -350 -1.60% 559,900 8,194,634 499.67 18.52 15,200 90,100
HCM 25.1 24.85 25 25.2 24.75 -250 -1.00% 2,382,100 26,836,923 1,636.40 16.93 244,100 229,400
LPS 31.8 31.8 31.9 32.45 30.5 0 0.00% 773,500 - - 34.98 0 0
ORS 13.75 13.7 13.7 13.8 13.35 -50 -0.36% 1,484,700 8,547,853 521.21 38.92 89,500 26,500
SSI 19.5 19.4 19.5 19.6 19.2 -100 -0.51% 11,085,700 48,521,296 2,958.62 9.45 213,600 2,453,700
TCI 9.6 9.38 9.6 9.6 9.38 -220 -2.29% 1,700 1,084,525 66.13 92.87 0 0
TCX 39.8 39.45 39.75 39.85 39.2 -350 -0.88% 704,000 109,452,184 6,673.91 14.54 15,000 322,100
TVB 7.16 7 6.86 7.2 6.86 -160 -2.23% 500 763,851 46.58 36.65 0 0
TVS 13.5 13.65 14.35 14.35 13.55 +150 +1.11% 63,700 3,120,935 190.30 9.10 11,400 17,000
VCI 21.15 20.95 21 21.25 20.6 -200 -0.95% 6,076,800 24,139,259 1,471.91 11.30 315,500 454,200
VCK 29.25 29.4 29.2 29.5 29.1 +150 +0.51% 1,037,100 71,586,639 4,365.04 10.72 66,200 181,600
VDS 11.75 11.6 11.75 11.75 11.45 -150 -1.28% 300,600 3,155,200 192.39 11.01 0 43,700
VIX 13.15 13.1 13.1 13.2 12.9 -50 -0.38% 26,975,900 2,467,259 150.44 3.71 3,077,160 1,295,900
VND 16 15.75 16 16.05 15.65 -250 -1.56% 7,321,500 23,976,224 1,461.96 11.86 346,750 652,300
VPX 24.8 24.7 24.8 24.8 24.5 -100 -0.40% 315,100 46,312,500 2,823.93 10.73 18,700 17,300
FIT 3.12 3.12 3.15 3.15 3.09 0 0.00% 114,500 1,060,591 64.67 26.44 0 0
E1VFVN30 33.8 33.78 33.8 33.8 33.5 -20 -0.06% 126,700 - - - 12,250 39,550
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 6.88 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.1 12.08 11.9 12.08 11.77 -20 -0.17% 1,200 - - - 100 900
FUEFCV50 14.68 14.3 14.1 14.3 14 -380 -2.59% 1,900 - - - 0 0
FUEIP100 13.37 13.33 13.36 13.36 13.33 -40 -0.30% 1,100 - - - 0 0
FUEKIV30 12.92 12.91 13.04 13.04 12.82 -10 -0.08% 2,800 - - - 100 2,610
FUEKIVFS 17.3 17.07 16.73 17.07 16.73 -230 -1.33% 3,500 - - - 3,500 0
FUEKIVND 12.49 12.27 12.27 12.27 12.27 -220 -1.76% 100 - - - 100 0
FUEMAV30 23.19 23.23 22.91 23.23 22.86 +40 +0.17% 1,100 - - - 4,140 4,040
FUEMAVND 14.55 14.13 14.2 14.2 14 -420 -2.89% 900 - - - 100 700
FUEMITEC 10.9 11 11 11 11 +100 +0.92% 3,800 - - - 0 0
FUESSV30 24.38 24.2 23.8 24.23 23.53 -180 -0.74% 122,500 - - - 2,800 25,370
FUESSV50 29.06 28.98 29 29.32 28.98 -80 -0.28% 1,300 - - - 200 0
FUESSVFL 27.77 27.93 27.81 27.93 27.62 +160 +0.58% 4,700 - - - 2,500 500
FUETCC50 13.98 14.01 14.04 14.04 13.96 +30 +0.21% 1,400 - - - 0 0
FUETPVND 9.95 9.95 9.95 9.95 9.95 0 0.00% 300 - - - 0 0
FUEVFVND 33.15 33.37 33.16 33.39 33 +220 +0.66% 104,800 - - - 49,200 5,400
FUEVN100 24.71 24.85 24.71 25.5 24.51 +140 +0.57% 46,200 - - - 4,900 21,100
FUEVN50G 12 11.55 12 12 11.5 -450 -3.75% 6,700 - - - 0 0
BIC 21.4 20.7 21.25 21.25 20.7 -700 -3.27% 6,400 4,182,788 255.05 7.60 1,000 100
BMI 13.45 13.4 13.65 13.65 13.25 -50 -0.37% 38,800 2,017,338 123.01 9.12 0 5,100
BVH 67.5 66.8 67 67.4 66.3 -700 -1.04% 200,800 49,587,161 3,023.61 17.48 1,800 65,600
MIG 16.75 16.85 16.85 16.9 16.75 +100 +0.6% 47,600 3,563,833 217.31 10.85 6,000 0
PGI 23.1 23.1 23.2 23.2 23.1 0 0.00% 400 2,561,716 156.20 10.43 0 0
BCE 5.67 5.64 5.5 5.64 5.5 -30 -0.53% 35,000 236,879 14.44 2.20 0 0
C47 8.88 8.73 8.8 8.8 8.61 -150 -1.69% 11,600 317,268 19.35 6.07 0 100
CII 14.35 14.45 14.5 14.85 14.25 +100 +0.7% 9,155,500 9,710,187 592.08 73.72 600,300 671,900
CTI 17.05 16.9 17 17.15 16.65 -150 -0.88% 319,900 1,064,700 64.92 7.49 0 9,100
CTR 77.1 76.5 77.1 77.1 75.9 -600 -0.78% 130,200 9,800,379 597.58 14.59 10,100 7,350
DPG 30.25 30 29.95 30.15 29.5 -250 -0.83% 300,800 3,557,613 216.93 9.35 1,700 35,600
HAS 9.49 8.83 9.4 9.98 8.83 -660 -6.95% 10,500 68,874 4.20 - 9,200 0
HTI 18.5 18.65 18.4 18.65 18.4 +150 +0.81% 2,900 465,303 28.37 2.80 0 0
HUB 12.55 12.6 12.5 12.6 12.45 +50 +0.4% 1,800 381,060 23.24 5.75 0 0
LCG 7.08 7.02 7.08 7.11 7.01 -60 -0.85% 289,000 1,450,347 88.44 10.28 100 13,700
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
MDG 37.1 35.8 34.55 36 34.55 -1,300 -3.50% 6,100 369,627 22.54 8.58 0 0
NHA 8.11 7.77 7.7 8 7.7 -340 -4.19% 210,800 553,743 33.76 4.59 0 1,600
PC1 20.4 20.35 20.3 20.45 20.15 -50 -0.25% 802,200 8,369,657 510.34 9.11 700 0
PTC 5.58 5.57 5.58 5.58 5.57 -10 -0.18% 5,000 179,307 10.93 3.67 0 0
VCG 15.8 15.5 15.9 15.9 15.5 -300 -1.90% 2,277,500 10,821,732 659.86 2.73 26,600 1,600
CCC 7.01 7.35 7.05 7.4 7.02 +340 +4.85% 1,600 301,754 18.40 7.45 0 0
CDC 19.7 19.6 19.6 19.7 19.2 -100 -0.51% 180,200 2,068,688 126.14 55.37 0 1,200
CIG 7.1 7.09 6.85 7.09 6.84 -10 -0.14% 23,200 361,873 22.07 3.19 0 0
CTD 61.5 61.8 61.3 62.3 61.3 +300 +0.49% 170,300 6,910,675 421.38 13.55 28,930 100
DC4 6.8 6.79 6.79 6.8 6.68 -10 -0.15% 61,600 733,718 44.74 3.34 0 0
HU1 5.17 0 0 0.00% - 129,250 7.88 - 0 0
PHC 3.99 3.98 4.07 4.07 3.9 -10 -0.25% 14,100 201,714 12.30 9.11 0 0
SC5 17.9 0 0 0.00% - 268,205 16.35 - 0 0
THG 28 27.9 27.7 28.05 27.7 -100 -0.36% 18,100 981,050 59.82 5.89 700 0
TSA 15.45 15.45 15.45 15.45 15.4 0 0.00% 83,100 624,566 38.08 21.95 0 600
FCN 11.25 11.15 11.1 11.15 10.95 -100 -0.89% 425,500 1,755,445 107.04 55.47 6,500 24,800
HHV 10 9.9 10 10.1 9.88 -100 -1.00% 2,637,200 5,687,668 346.81 7.97 0 13,900
HVH 9.99 10.65 9.98 10.65 9.95 +660 +6.61% 293,800 7,437,721 453.52 11.06 0 8,600
REE 45.35 45.75 45.3 45.75 45.25 +400 +0.88% 244,000 28,497,631 1,737.66 9.80 0 600
SRF 7.52 7.54 7.49 7.79 7.01 +20 +0.27% 7,600 254,752 15.53 12.76 0 0
BMC 11.35 11.15 11.1 11.15 11.1 -200 -1.76% 300 138,178 8.43 17.53 0 0
DHA 51.7 51.3 52.5 52.5 51.2 -400 -0.77% 24,200 755,191 46.05 6.88 0 400
DHM 6.26 6.5 6.26 6.5 6.26 +240 +3.83% 5,300 224,482 13.69 38.92 0 0
FCM 3.03 2.99 3.03 3.03 2.96 -40 -1.32% 13,500 138,218 8.43 8.19 200 0
KSB 13.8 13.65 13.85 13.85 13.4 -150 -1.09% 806,900 1,562,157 95.25 11.62 23,800 60,700
NNC 41 40.95 40.95 41 40.2 -50 -0.12% 40,900 897,624 54.73 6.67 0 0
PVD 18.5 18.4 18.6 18.65 18.25 -100 -0.54% 1,528,900 17,070,456 1,040.88 11.94 17,510 18,200
TNT 9.11 9.07 9.11 9.14 9.07 -40 -0.44% 3,200 462,570 28.21 33.84 0 0
DAH 2.37 2.36 2.36 2.4 2.35 -10 -0.42% 29,000 198,712 12.12 - 0 0
DSN 37.15 36.9 37 37 36.6 -250 -0.67% 2,600 445,863 27.19 6.48 0 0
NVT 7 0 0 0.00% - 633,500 38.63 - 0 0
TCT 17.85 17.65 17.65 17.65 17.65 -200 -1.12% 200 225,708 13.76 8.85 0 0
VNG 7 6.51 6.51 6.51 6.51 -490 -7.00% 100 633,271 38.61 97.16 0 0
SVT 10.4 10.6 10.6 10.6 10.6 +200 +1.92% 100 183,496 11.19 6.83 0 0
TNH 8.36 8.36 8.36 8.39 8.32 0 0.00% 20,600 1,385,477 84.48 - 200 1,700
HID 3.4 3.42 3.44 3.44 3.35 +20 +0.59% 169,500 262,507 16.01 - 0 0
TV2 25.8 25.3 25.8 25.85 25 -500 -1.94% 293,300 1,708,412 104.17 18.06 13,800 3,200
ADG 7.99 8.01 8.01 8.01 8.01 +20 +0.25% 100 171,258 10.44 9.11 0 0
BWE 43 42.75 43.05 43.4 42.1 -250 -0.58% 37,900 9,401,950 573.29 11.43 100 17,700
CLW 56.2 60.1 60.1 60.1 60.1 +3,900 +6.94% 100 781,300 47.64 13.75 0 0
TDW 45.1 0 0 0.00% - 383,350 23.38 - 0 0
VSI 18.75 18.75 18.75 18.75 18.75 0 0.00% 4,000 247,500 15.09 7.61 0 0
ABR 11.4 11.7 11 11.75 11 +300 +2.63% 7,300 234,000 14.27 15.70 0 0
TDM 57.4 55.6 60.9 60.9 55.6 -1,800 -3.14% 9,300 6,177,160 376.66 31.81 0 1,500
VPL 75 74.9 75.2 75.2 74 -100 -0.13% 549,900 140,621,033 8,574.45 121.20 28,700 53,000
AAN 15.25 15.2 15.2 15.25 15.15 -50 -0.33% 120,700 1,393,079 84.94 12.26 0 0
ABS 3.18 3.2 3.28 3.28 3.16 +20 +0.63% 484,200 256,000 15.61 - 0 0
AFX 10.1 10 9.93 10.2 9.93 -100 -0.99% 108,400 350,000 21.34 7.40 0 0
BKG 2.01 1.97 2.01 2.01 1.97 -40 -1.99% 27,100 141,070 8.60 13.97 0 0
CMV 9.1 9.7 9.73 9.73 8.53 +600 +6.59% 8,200 176,112 10.74 8.98 0 0
CRC 5.49 5.37 5.4 5.54 5.3 -120 -2.19% 1,550,900 572,979 34.94 6.03 13,200 2,000
DGW 41.5 42.7 41.2 42.8 41.05 +1,200 +2.89% 2,195,400 9,443,575 575.83 17.13 1,318,000 182,100
DXV 3.5 0 0 0.00% - 34,650 2.11 - 0 0
EVG 4.32 4.25 4.36 4.36 4.24 -70 -1.62% 154,300 960,550 58.57 11.61 0 10,000
JVC 2.95 2.95 2.95 2.97 2.94 0 0.00% 74,400 331,876 20.24 6.64 800 7,800
NO1 4.76 4.83 4.84 4.84 4.66 +70 +1.47% 600 118,817 7.24 15.19 0 0
PET 38.2 38.4 38 38.8 38 +200 +0.52% 308,900 5,942,160 362.33 16.67 0 0
PIT 8.08 8 8.08 8.08 8 -80 -0.99% 2,200 113,682 6.93 - 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
SVD 4.41 4.21 4.2 4.5 4.2 -200 -4.54% 5,000 116,221 7.09 91.52 0 0
TNI 6.35 6.26 6.36 6.5 6.26 -90 -1.42% 440,600 328,650 20.04 7.52 42,000 35,700
TSC 1.99 1.97 1.99 1.99 1.96 -20 -1.01% 40,200 387,812 23.65 - 0 0
VPG 1.81 1.81 1.82 1.82 1.78 0 0.00% 171,500 160,033 9.76 - 0 0
CTF 20.9 20.9 20.85 20.9 20.6 0 0.00% 355,800 1,999,166 121.90 220.00 10,800 3,600
HAX 8.99 8.92 8.98 8.98 8.85 -70 -0.78% 37,700 958,362 58.44 307.59 0 1,500
HHS 9.71 9.87 9.72 9.89 9.56 +160 +1.65% 651,200 4,263,702 259.98 1.12 7,100 65,100
HTL 21.5 0 0 0.00% - 258,000 15.73 - 0 0
SVC 16 16.1 16.5 16.5 16.1 +100 +0.63% 500 1,501,611 91.56 3.35 0 0
TCH 11.8 11.6 11.9 12 11.6 -200 -1.69% 4,540,200 10,580,467 645.15 44.44 585,200 666,600
AST 63.6 63.5 63.5 63.5 63.5 -100 -0.16% 500 3,428,995 209.09 11.85 300 300
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
DMX 83 83.6 82.3 83.6 80.8 +600 +0.72% 585,300 - - 15.87 528,420 313,300
FRT 145.1 143 142 149.6 142 -2,100 -1.45% 768,600 25,570,553 1,559.18 30.73 299,750 73,670
MWG 72.8 72.2 72.7 72.7 71.2 -600 -0.82% 1,995,300 106,550,280 6,496.97 15.12 898,840 895,780
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
ST8 2.14 2.1 2.12 2.14 2.06 -40 -1.87% 62,000 54,014 3.29 - 0 0
ASP 12.15 12.6 12.4 13 12.35 +450 +3.7% 295,200 470,478 28.69 33.69 300 0
COM 30.6 0 0 0.00% - 432,091 26.35 - 0 0
PLX 37.95 38.1 38.8 39.05 37.85 +150 +0.4% 5,382,400 48,409,564 2,951.80 25.88 831,200 445,300
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
YEG 7.59 7.54 7.6 7.6 7.53 -50 -0.66% 262,500 1,547,407 94.35 17.87 6,100 0
CMG 24.05 23.6 24.1 24.1 23.5 -450 -1.87% 73,800 5,496,249 335.14 13.30 12,100 9,100
ELC 15 14.8 14.65 14.85 14.65 -200 -1.33% 247,300 1,629,002 99.33 11.42 2,900 10,700
FPT 69 68.9 69 69.2 68.6 -100 -0.14% 1,821,000 118,117,090 7,202.26 13.21 552,500 364,170
ICT 17 17.05 17 17.05 17 +50 +0.29% 5,100 548,754 33.46 17.26 0 0
ITD 11.95 11.95 11.95 11.95 11.2 0 0.00% 38,000 369,052 22.50 4.39 24,500 0
SGT 8.36 8.77 8.25 8.77 8 +410 +4.9% 209,200 1,297,988 79.15 3.90 0 35,800
DBD 49.45 49.2 49.4 49.4 49 -250 -0.51% 51,300 4,648,872 283.47 18.40 0 4,900
DBT 13.1 13.1 13.1 13.1 13.1 0 0.00% 3,000 287,771 17.55 21.34 0 0
DCL 37.8 38.5 37.8 39 37.8 +700 +1.85% 993,200 2,812,080 171.47 144.19 0 0
DHG 93.5 93.8 93.5 93.8 93 +300 +0.32% 1,800 12,263,981 747.80 14.87 0 0
DMC 58.9 0 0 0.00% - 2,045,448 124.72 - 0 0
IMP 37.1 37.3 37.3 37.9 37.2 +200 +0.54% 10,900 5,744,534 350.28 18.88 1,300 0
OPC 21.1 21 21.1 21.1 20.5 -100 -0.47% 1,000 1,345,069 82.02 13.65 0 0
SPM 10.55 10.5 9.83 10.5 9.83 -50 -0.47% 3,100 144,585 8.82 - 0 0
TRA 37 36.95 37 37 36.9 -50 -0.14% 2,200 3,063,195 186.78 7.07 0 0
VDP 34.25 32.5 32.5 32.5 32.5 -1,750 -5.11% 600 717,710 43.76 11.25 0 0
VMD 14 13.95 13.95 13.95 13.95 -50 -0.36% 200 215,392 13.13 5.08 0 0
ADP 23.1 23 23.05 23.1 23 -100 -0.43% 2,900 529,917 32.31 6.93 0 1,400
CSV 21.45 21.15 21.55 21.55 21 -300 -1.40% 152,200 2,337,073 142.50 12.43 9,200 31,900
DGC 41.8 41.25 41.8 41.9 41.2 -550 -1.32% 180,700 15,665,860 955.24 5.57 11,900 21,300
LIX 25 24.9 24.95 24.95 24.65 -100 -0.40% 3,600 1,613,520 98.39 9.00 100 0
VFG 44.5 44.5 44.5 44.5 44.5 0 0.00% 100 1,856,211 113.18 5.78 0 0
VPS 8.4 8.52 8.45 8.7 8.45 +120 +1.43% 10,900 208,406 12.71 8.90 0 0
L10 25.4 0 0 0.00% - 248,666 15.16 - 0 0
LM8 15.8 14.8 15 16.9 14.8 -1,000 -6.33% 14,500 138,952 8.47 11.30 0 0
SBG 12.7 12.5 12.65 12.7 12.35 -200 -1.57% 225,300 749,999 45.73 16.30 5,200 14,200
VVS 93.6 91 94 94 90.7 -2,600 -2.78% 158,000 3,917,550 238.88 6.10 22,800 7,100
SHA 3.92 3.92 3.71 3.92 3.71 0 0.00% 2,200 137,665 8.39 8.22 0 0
BRC 12.3 12.25 12.3 12.3 12.25 -50 -0.41% 9,200 151,594 9.24 7.29 0 0
CSM 14 13.95 14 14 13.65 -50 -0.36% 77,500 1,445,572 88.14 33.94 900 12,700
DRC 10.55 10.4 10.45 10.55 10.35 -150 -1.42% 65,800 1,606,065 97.93 13.56 0 0
GVR 32 31.7 32.3 32.3 31.45 -300 -0.94% 1,513,300 126,800,000 7,731.71 25.36 49,500 165,300
SRC 39.3 37 37 37 37 -2,300 -5.85% 200 1,349,824 82.31 42.19 0 0
LSS 7.98 8 7.98 8 7.91 +20 +0.25% 61,900 720,213 43.92 5.91 0 0
SBT 23.7 23.8 23.7 23.8 23.35 +100 +0.42% 1,041,100 21,572,678 1,315.41 28.54 60,300 61,410
ANT 19.45 18.9 19 19.3 18.65 -550 -2.83% 12,000 555,818 33.89 3.22 0 300
BHN 30 30 30 30 30 0 0.00% 200 6,954,000 424.02 14.88 0 100
DBC 16.05 15.95 16.1 16.15 15.9 -100 -0.62% 744,300 6,875,192 419.22 4.07 1,500 129,400
KDC 51.4 51.3 51.3 51.6 50.7 -100 -0.19% 93,200 14,176,514 864.42 28.45 5,300 8,100
LAF 19.35 0 0 0.00% - 294,662 17.97 - 0 0
MCH 135.9 136.6 134.5 136.6 134.5 +700 +0.52% 199,000 178,591,516 10,889.73 24.58 36,670 7,500
MCM 26.2 26.1 26 26.2 25.9 -100 -0.38% 22,000 2,871,000 175.06 14.79 0 0
MSN 66.8 66.4 66.7 66.8 65.5 -400 -0.60% 3,507,000 96,968,874 5,912.74 24.50 157,850 1,210,800
NAF 48.1 48.1 48.1 48.2 48 0 0.00% 318,400 2,942,854 179.44 18.75 0 19,600
PAN 19.65 19.25 19.65 19.75 19.15 -400 -2.04% 455,200 4,825,458 294.24 6.28 19,300 20,100
SAB 46.3 45.9 46.2 46.55 45.65 -400 -0.86% 445,500 58,869,613 3,589.61 13.71 50,130 132,000
SMB 39.6 39.6 39.6 39.6 39.5 0 0.00% 1,000 1,181,927 72.07 7.72 0 0
VCF 285.1 285.2 285.2 285.2 285.2 +100 +0.04% 100 7,580,369 462.22 14.64 0 0
VNM 62.1 63.1 61.9 63.2 61.6 +1,000 +1.61% 4,664,900 131,876,189 8,041.23 15.67 1,811,680 833,670
BSR 27.2 26.7 27.15 27.45 26.55 -500 -1.84% 7,311,800 133,694,902 8,152.13 25.67 685,500 570,330
ACC 4.5 4.35 4.5 4.5 4.3 -150 -3.33% 287,900 456,750 27.85 8.77 0 0
HT1 12.8 12.85 12.8 13 12.8 +50 +0.39% 252,900 4,903,430 298.99 17.92 191,800 4,200
AAT 2.29 2.34 2.27 2.34 2.23 +50 +2.18% 16,900 165,717 10.10 6.99 0 0
ADS 8.06 8.05 8.03 8.06 8 -10 -0.12% 44,200 614,978 37.50 6.36 0 6,200
EVE 8.4 8.3 8.45 8.45 8.21 -100 -1.19% 3,300 348,432 21.25 8.89 0 700
GIL 8 7.73 8 8 7.72 -270 -3.38% 114,100 785,339 47.89 24.31 20,700 0
HTG 34.7 34.75 34.75 34.75 34.75 +50 +0.14% 500 1,501,283 91.54 4.64 0 0
KMR 2.31 2.34 2.31 2.34 2.29 +30 +1.3% 6,200 133,094 8.12 26.59 0 0
MSH 30 30.2 30.05 30.4 30.05 +200 +0.67% 49,700 3,398,135 207.20 5.54 0 9,700
STK 8.59 8.56 8.06 8.57 8.06 -30 -0.35% 3,900 1,319,396 80.45 23.98 0 0
TCM 16.3 16.5 16.2 16.55 16 +200 +1.23% 1,225,300 1,941,037 118.36 7.64 0 32,300
TVT 15.35 14.6 14.6 14.6 14.6 -750 -4.89% 100 306,600 18.70 7.85 0 0
C32 14.75 15.3 15.3 15.3 15.3 +550 +3.73% 100 459,892 28.04 8.77 0 0
LBM 27.4 27.3 27.2 27.5 26.9 -100 -0.36% 39,700 1,365,000 83.23 7.69 3,500 0
TLD 8.35 8.35 8.35 8.35 8.3 0 0.00% 36,100 649,140 39.58 9.80 0 100
PNJ 35.05 35.7 35.35 36.6 34.6 +650 +1.85% 3,352,700 18,268,474 1,113.93 4.67 1,544,930 1,313,780
SBV 6.18 0 0 0.00% - 177,305 10.81 - 0 0
TLG 51.7 51.7 52.1 52.1 51.4 0 0.00% 30,500 4,990,515 304.30 12.95 11,200 11,000
YBM 9.7 0 0 0.00% - 312,093 19.03 - 0 0
CVT 25.95 26.15 24.2 26.15 24.2 +200 +0.77% 1,900 959,467 58.50 19.20 0 0
GMH 6.97 6.97 6.9 6.97 6.54 0 0.00% 400 115,005 7.01 6.45 0 0
RYG 9.07 9.05 9.05 9.06 9.05 -20 -0.22% 17,000 407,250 24.83 10.90 0 0
TCR 2.1 2.1 2.1 2.1 2.1 0 0.00% 200 21,768 1.33 47.73 0 0
VGC 40.3 40.8 40.3 40.8 39.5 +500 +1.24% 278,000 18,292,680 1,115.41 13.04 37,400 14,900
CLC 52.9 51.8 52.2 52.2 51.8 -1,100 -2.08% 2,200 1,357,553 82.78 7.46 0 0
DTL 10.5 0 0 0.00% - 636,625 38.82 - 0 0
HMC 10.6 10.6 10.7 10.85 10.6 0 0.00% 6,500 289,380 17.65 9.27 0 0
HPG 21 21.2 21.1 21.2 20.9 +200 +0.95% 15,312,500 178,990,848 10,914.08 10.75 2,158,350 3,394,720
HSG 10.6 10.55 10.6 10.65 10.45 -50 -0.47% 1,368,900 8,516,622 519.31 9.28 0 40,000
NKG 10.6 10.55 10.7 10.75 10.45 -50 -0.47% 1,090,900 5,194,018 316.71 23.34 13,800 127,000
SHI 14 14.05 14 14.1 14 +50 +0.36% 254,700 2,387,791 145.60 47.47 11,900 0
SMC 10 10 10 10.1 9.91 0 0.00% 96,800 736,068 44.88 4.09 0 3,500
TLH 3.97 3.95 3.97 3.98 3.9 -20 -0.50% 93,300 443,664 27.05 87.78 0 3,900
VCA 6.15 0 0 0.00% - 93,402 5.70 - 0 0
DQC 9.4 9.1 9.36 9.36 8.98 -300 -3.19% 12,300 250,778 15.29 73.98 0 0
RAL 79.8 77.2 79.2 79.2 77.1 -2,600 -3.26% 3,500 1,817,861 110.85 5.03 0 0
GEE 67.8 64.8 68 68 64.7 -3,000 -4.42% 1,346,900 41,504,349 2,530.75 7.26 16,330 29,300
GEX 24.9 24.6 24.95 25 24.25 -300 -1.20% 5,226,200 32,188,395 1,962.71 15.02 85,690 867,750
PAC 15.45 15.3 15.5 15.6 15.2 -150 -0.97% 98,000 1,173,168 71.53 10.07 7,100 8,700
SAM 5.9 5.91 5.86 5.91 5.85 +10 +0.17% 49,000 2,245,569 136.92 23.55 0 100
TYA 16.75 16.75 16.7 16.75 16.7 0 0.00% 600 102,601 6.26 4.47 0 0
VTB 12.8 12.6 12.6 12.6 12.6 -200 -1.56% 100 136,137 8.30 8.73 0 0
DHC 35.2 36.8 35.4 36.8 34.85 +1,600 +4.55% 563,200 3,909,986 238.41 9.23 40,100 10,900
HAP 7.21 7.29 7.04 7.3 7.04 +80 +1.11% 127,000 808,769 49.32 - 200 0
HHP 15 15 15 15.15 14.8 0 0.00% 813,500 1,298,315 79.17 30.06 59,900 109,600
MZG 11.85 12.25 11.9 12.25 11.8 +400 +3.38% 490,600 1,569,924 95.73 11.09 15,000 3,200
VID 4.4 4.54 4.21 4.55 4.21 +140 +3.18% 1,600 185,396 11.30 412.73 0 0
BFC 47.7 47.9 47.7 48 47.45 +200 +0.42% 239,000 2,738,347 166.97 9.82 100 5,400
DCM 30.7 30.5 30.7 30.85 30.45 -200 -0.65% 772,000 16,146,700 984.55 9.52 3,400 114,000
DPM 21.7 21.6 21.7 21.95 21.5 -100 -0.46% 1,286,600 14,686,380 895.51 15.14 3,200 117,800
SFG 10.75 10.2 10.6 10.6 10.2 -550 -5.12% 600 488,553 29.79 15.25 0 0
AAA 7.03 6.9 7.03 7.05 6.88 -130 -1.85% 1,425,000 2,716,825 165.66 7.14 7,000 176,900
APH 6.1 6.1 6.14 6.14 5.98 0 0.00% 545,100 1,487,694 90.71 9.09 0 0
BMP 146.1 144 146.2 146.2 143.8 -2,100 -1.44% 82,700 11,787,975 718.78 9.59 1,800 14,200
DTT 18.2 0 0 0.00% - 148,363 9.05 - 0 0
HCD 6.26 6.21 6.26 6.26 6.18 -50 -0.80% 38,300 286,888 17.49 11.46 0 0
HII 8.6 8.8 8.69 8.97 8.58 +200 +2.33% 485,000 648,235 39.53 12.77 0 18,200
NHH 9.79 9.86 9.79 9.86 9.7 +70 +0.72% 18,500 1,113,825 67.92 7.67 0 4,300
PLP 4.3 4.28 4.23 4.36 4.23 -20 -0.47% 97,900 385,199 23.49 10.41 0 8,000
TDP 31.3 30.4 31.8 32 30.3 -900 -2.88% 249,300 2,848,467 173.69 27.76 21,000 15,000
TPC 9.3 9 9.3 9.3 9 -300 -3.23% 1,200 151,353 9.23 25.79 0 0
MCP 27.9 28 27.9 28 27.9 +100 +0.36% 36,300 556,308 33.92 60.09 0 0
ACG 31 31.05 31.05 31.05 31.05 +50 +0.16% 400 4,681,966 285.49 9.29 300 0
DLG 2.24 2.18 2.24 2.25 2.18 -60 -2.68% 375,900 652,495 39.79 1.79 3,000 49,000
GDT 15.9 15.95 16.2 16.2 15.95 +50 +0.31% 3,300 393,171 23.97 5.45 0 0
GTA 6.66 6.72 6.72 6.72 6.72 +60 +0.9% 100 66,058 4.03 11.09 0 0
NHT 11.6 11.85 11.85 11.85 11.85 +250 +2.16% 100 284,444 17.34 5.90 0 0
PTB 32.2 31.7 32.2 32.35 31.1 -500 -1.55% 163,700 3,182,904 194.08 4.27 8,200 88,650
SAV 13.1 13 13 13 13 -100 -0.76% 7,800 360,496 21.98 34.85 0 0
TTF 1.78 1.76 1.78 1.8 1.75 -20 -1.12% 315,800 692,617 42.23 65.19 800 1,100
TMT 11.2 11.4 11.45 11.45 11.35 +200 +1.79% 4,100 420,409 25.63 6.69 0 0
CNG 21.9 21.7 21.9 22.4 21.7 -200 -0.91% 6,900 761,655 46.44 14.05 200 0
GAS 83.5 83.7 83.4 84.5 82.5 +200 +0.24% 1,942,100 201,963,895 12,314.87 18.01 451,010 586,410
PGC 12.75 12.7 12.75 12.75 12.7 -50 -0.39% 41,800 766,309 46.73 10.53 0 0
PGD 22.85 0 0 0.00% - 2,262,089 137.93 - 0 0
PMG 5.93 0 0 0.00% - 274,774 16.75 - 0 0
TDG 2.37 2.39 2.48 2.48 2.35 +20 +0.84% 4,100 57,865 3.53 10.13 0 0
GEG 12.4 12.35 12.5 12.5 12.3 -50 -0.40% 152,700 5,344,049 325.86 7.11 0 2,100
KHP 9.8 9.79 9.8 9.8 9.6 -10 -0.10% 3,600 608,806 37.12 10.43 0 0
TBC 32.2 32.2 31.7 32.2 31.7 0 0.00% 1,900 2,044,700 124.68 10.64 0 0
BTP 7.42 7.35 7.47 7.5 7.35 -70 -0.94% 8,500 444,569 27.11 10.44 0 4,500
CHP 27.75 27.85 27.9 27.9 27.75 +100 +0.36% 4,800 4,390,777 267.73 10.01 0 0
DRL 41.3 41.75 41.3 41.75 41.3 +450 +1.09% 2,100 396,625 24.18 8.86 0 0
GHC 23 23.05 23.1 23.1 23 +50 +0.22% 5,000 1,098,621 66.99 6.85 0 0
HNA 21.1 0 0 0.00% - 4,963,400 302.65 - 0 0
NT2 21.3 21.25 21.3 21.35 21.2 -50 -0.23% 373,700 6,117,366 373.01 5.55 40,400 132,700
PGV 21.5 21.35 21.5 21.5 21.15 -150 -0.70% 2,400 23,986,043 1,462.56 6.45 0 0
POW 13.35 13.35 13.3 13.4 13.25 0 0.00% 2,859,700 40,955,740 2,497.30 15.33 144,800 54,000
PPC 9 8.91 9 9 8.86 -90 -1.00% 247,100 2,856,662 174.19 17.30 200 33,600
S4A 33 0 0 0.00% - 1,392,600 84.91 - 0 0
SBA 24.8 24.8 24.8 24.8 24.8 0 0.00% 1,800 1,500,109 91.47 8.84 0 0
SHP 30.9 31 30.15 31.1 30.15 +100 +0.32% 2,800 3,137,397 191.30 10.94 0 0
SJD 13.9 13.9 13.9 14 13.9 0 0.00% 38,000 959,081 58.48 5.97 0 0
TMP 49.9 0 0 0.00% - 3,493,000 212.99 - 0 0
TTA 11.4 11.5 11.4 11.7 11.35 +100 +0.88% 207,600 2,053,430 125.21 11.00 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
VPD 20.8 20.85 20.8 20.85 20.8 +50 +0.24% 2,200 2,222,394 135.51 8.47 0 0
VSH 41.55 41.45 41.5 41.5 41.2 -100 -0.24% 8,100 9,792,200 597.09 11.35 0 100
AAM 7.3 7.05 7.11 7.11 7.05 -250 -3.42% 1,200 73,681 4.49 41.96 0 0
ABT 50.4 50.4 50.4 50.5 50.4 0 0.00% 1,500 593,574 36.19 4.48 0 0
ACL 12.5 11.65 11.8 11.8 11.65 -850 -6.80% 8,300 584,353 35.63 17.06 500 0
ANV 16.85 16.75 16.9 16.95 16.55 -100 -0.59% 290,500 4,459,784 271.94 4.46 8,000 42,600
CMX 4.84 4.8 4.9 4.95 4.77 -40 -0.83% 14,200 489,115 29.82 7.27 0 300
DAT 8 0 0 0.00% - 553,827 33.77 - 0 0
FMC 33.6 34 34.5 34.5 33.6 +400 +1.19% 5,400 2,223,222 135.56 6.38 3,400 400
IDI 4.86 4.81 4.85 4.86 4.8 -50 -1.03% 62,300 1,313,961 80.12 10.26 0 0
VHC 53.4 52.6 53.4 53.4 52.5 -800 -1.50% 414,200 11,017,236 671.78 8.32 2,600 170,000
DPR 36.3 36.1 36.5 36.7 36.05 -200 -0.55% 170,900 3,136,582 191.26 10.86 0 41,900
HRC 32.9 0 0 0.00% - 993,798 60.60 - 0 0
PHR 60.6 60 60.4 61 58.8 -600 -0.99% 540,400 8,129,952 495.73 18.50 0 98,100
TNC 29.65 27.9 27.9 27.9 27.9 -1,750 -5.90% 100 537,075 32.75 14.66 0 0
TRC 82.6 82.3 83 83 81 -300 -0.36% 551,800 2,469,000 150.55 9.66 0 0
BAF 31.75 32 31.55 32 31.45 +250 +0.79% 1,393,400 11,674,397 711.85 64.13 85,200 800
HAG 14.15 14 14.1 14.15 14 -150 -1.06% 914,100 17,743,590 1,081.93 - 0 18,400
HPA 28.2 27.7 27.55 28.15 27.05 -500 -1.77% 301,900 7,894,500 481.37 4.74 500 300
HSL 8.95 8.95 8.96 9.1 8.73 0 0.00% 120,600 345,178 21.05 - 500 500
NSC 69.5 69.4 69.4 69.4 69.4 -100 -0.14% 200 1,219,671 74.37 5.65 0 0
SSC 21.9 0 0 0.00% - 290,652 17.72 - 0 0
AGG 11.05 11 11.05 11.05 10.85 -50 -0.45% 101,900 1,787,809 109.01 4.71 0 100
ASM 5.89 5.92 5.86 5.93 5.85 +30 +0.51% 190,500 2,410,590 146.99 59.20 13,900 8,700
BCM 42.6 41.4 42.5 42.8 41.1 -1,200 -2.82% 910,800 42,849,000 2,612.74 12.74 50,300 437,600
CCI 16.75 0 0 0.00% - 391,751 23.89 - 0 0
CCL 3.6 3.61 3.58 3.61 3.54 +10 +0.28% 12,900 236,593 14.43 8.41 0 0
CKG 5.83 5.8 5.88 5.88 5.73 -30 -0.51% 5,200 938,484 57.22 8.43 0 0
CRE 7.17 6.8 7.1 7.1 6.8 -370 -5.16% 76,100 3,153,013 192.26 43.04 700 13,300
D2D 27.7 27.4 27.7 27.8 27.2 -300 -1.08% 19,200 829,117 50.56 3.64 0 300
DIG 10.6 10.4 10.6 10.7 10.4 -200 -1.89% 5,214,300 8,282,884 505.05 10.53 100,600 350,200
DRH 1.68 1.68 1.68 1.69 1.57 0 0.00% 501,000 207,829 12.67 - 400 0
DTA 3.66 3.49 3.42 3.65 3.41 -170 -4.64% 14,600 63,029 3.84 317.27 0 0
DXG 11.05 10.95 11.1 11.15 10.85 -100 -0.90% 4,721,500 13,885,749 846.69 51.17 619,900 170,800
DXS 5.85 5.85 5.86 5.88 5.72 0 0.00% 1,352,700 3,387,753 206.57 9.93 0 97,600
FDC 23.35 21.75 21.75 21.75 21.75 -1,600 -6.85% 300 840,202 51.23 3.92 0 0
FIR 4.25 4.25 4.11 4.29 4.1 0 0.00% 218,100 300,346 18.31 151.79 0 0
GEL 29 29.05 29.1 29.5 28.8 +50 +0.17% 1,515,300 25,854,500 1,576.49 47.78 169,200 164,100
HAR 2.72 2.68 2.74 2.74 2.67 -40 -1.47% 20,000 256,433 15.64 14.97 0 5,200
HDC 11.65 11.65 11.65 11.7 11.4 0 0.00% 787,600 2,676,150 163.18 3.27 30,400 83,800
HDG 16.05 15.8 16.15 16.15 15.6 -250 -1.56% 1,566,100 6,429,926 392.07 7.59 16,100 183,800
HPX 4.24 4.21 4.21 4.22 4.13 -30 -0.71% 520,300 1,280,550 78.08 10.85 700 24,100
HQC 2.18 2.16 2.18 2.19 2.13 -20 -0.92% 2,051,900 1,245,454 75.94 17.70 5,400 90,000
HTN 8.15 8.15 8.15 8.4 8.15 0 0.00% 386,200 726,299 44.29 40.95 0 100
IJC 7.25 7.19 7.27 7.38 7.17 -60 -0.83% 1,046,400 4,526,685 276.02 5.46 0 71,100
ITC 10.25 10.15 10.25 10.35 10.15 -100 -0.98% 75,300 973,741 59.37 19.86 0 0
KBC 27.05 26.95 26.8 27.05 26.6 -100 -0.37% 1,053,700 25,380,291 1,547.58 11.00 11,500 192,100
KDH 17.7 17.4 17.7 17.75 17.05 -300 -1.69% 4,195,400 19,526,539 1,190.64 20.00 109,500 832,750
KHG 4.77 4.77 4.77 4.78 4.74 0 0.00% 1,468,700 2,143,806 130.72 31.18 5,900 10,800
KOS 35 35 34.4 35 34.4 0 0.00% 178,000 7,576,847 462.00 397.73 500 3,400
LDG 2.75 2.67 2.76 2.79 2.65 -80 -2.91% 476,900 682,494 41.62 7.38 2,500 500
LGL 5.09 4.95 5.04 5.04 4.95 -140 -2.75% 1,000 254,911 15.54 12.47 0 0
LHG 26.5 26.25 26.5 26.5 25.8 -250 -0.94% 112,200 1,312,815 80.05 5.14 1,200 5,200
NBB 17.1 17 17 17 16.8 -100 -0.58% 4,900 1,708,086 104.15 191.01 0 200
NLG 23.5 23.15 23.5 23.95 23.15 -350 -1.49% 1,905,800 11,230,004 684.76 16.98 104,900 141,000
NTC 127.7 126.7 127.7 127.7 126.6 -1,000 -0.78% 4,300 3,040,797 185.41 9.45 0 0
NTL 13.35 12.45 13.35 13.35 12.45 -900 -6.74% 3,980,200 1,518,650 92.60 93.61 99,900 600
NVL 13.2 13 13.15 13.4 12.85 -200 -1.52% 11,034,500 31,226,884 1,904.08 14.99 167,090 633,000
OGC 2.17 2.15 2.2 2.2 2.15 -20 -0.92% 57,800 645,000 39.33 9.60 100 7,500
PDR 12.05 11.9 12.15 12.2 11.85 -150 -1.24% 4,709,600 11,873,932 724.02 22.28 3,700 222,500
PTL 1.8 1.78 1.8 1.8 1.78 -20 -1.11% 7,400 178,000 10.85 14.83 0 0
QCG 10.15 10 10.15 10.2 10 -150 -1.48% 66,700 2,751,291 167.76 16.05 0 17,100
SCR 4.55 4.5 4.55 4.57 4.48 -50 -1.10% 570,900 1,937,678 118.15 25.42 0 20,310
SGR 10.3 10.25 10.35 10.4 10.15 -50 -0.49% 4,800 716,219 43.67 8.71 100 800
SIP 49.4 49.7 49.1 49.7 49.1 +300 +0.61% 80,100 12,033,013 733.72 10.00 5,100 3,500
SJS 47.4 47.4 47.45 47.45 47 0 0.00% 6,900 14,100,307 859.77 38.85 0 100
SZC 19.15 19.1 19.35 19.5 18.95 -50 -0.26% 316,800 3,437,730 209.62 10.83 70,200 0
SZL 51 50.2 50.3 50.3 50.1 -800 -1.57% 21,900 1,423,287 86.79 12.20 0 0
TAL 23.9 23.7 24.05 24.2 23.7 -200 -0.84% 86,100 11,944,793 728.34 12.22 7,700 5,100
TDC 7.49 7.35 7.58 7.58 7.25 -140 -1.87% 50,200 935,126 57.02 3.47 0 0
TDH 3.39 3.39 3.43 3.43 3.16 0 0.00% 12,500 381,893 23.29 3.52 0 0
TEG 6.08 0 0 0.00% - 734,504 44.79 - 0 0
TIP 16.85 16.85 16.85 16.85 16.8 0 0.00% 4,300 1,095,382 66.79 5.07 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
TN1 14.4 14.3 14.4 14.4 14 -100 -0.69% 1,500 859,365 52.40 3.22 0 0
UIC 56 54.3 54.3 54.3 54.3 -1,700 -3.04% 100 450,690 27.48 4.44 0 0
VHM 69.2 69.1 69.4 69.8 68.6 -100 -0.14% 2,613,600 567,644,339 34,612.46 6.77 407,610 320,720
VIC 200 200 200 200.9 199.2 0 0.00% 5,248,400 1,552,437,286 94,660.81 139.66 369,440 1,050,950
VPH 3.02 3 3 3.02 2.96 -20 -0.66% 48,000 286,073 17.44 - 200 0
VPI 62.1 62.7 62 63.1 61.7 +600 +0.97% 2,197,900 20,067,108 1,223.60 51.35 139,100 65,900
VRC 11.8 0 0 0.00% - 590,000 35.98 - 0 0
VRE 24.4 24.1 24.4 24.4 23.95 -300 -1.23% 1,888,000 54,762,874 3,339.20 8.49 264,090 509,600
合計 8,090,017,896 493,293.77 29,614,910 50,383,450
▼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