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

2026/08/03 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 1,762.84
+27.06/+1.56%
売買高（相対取引を含む） 770,849,127 株
（前日比 +1.10%）
値上がり銘柄数 269
値下がり銘柄数 80
変わらず銘柄数 78
総銘柄数 427
売買代金（相対取引を含む） 19,274,557 百万VND
（前日比 +1.33%）
前日終値 1735.78 (07/31) 
始値 1745.06
高値  1767.58
安値 1737.26 
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) 89,142,520 66,623,110 22,519,410
VNX Allshare 2,830.79 +59.02 +2.13% VNSML 1,250.02 +17.51 +1.42% VN50Growth 1,016.06 +21.87 +2.2%
VN30 1,917.69 +45.62 +2.44% VNALL 1,799.68 +36.99 +2.1% VN Diamond 2,229.49 +79.80 +3.71%
VNMID 1,913.16 +39.76 +2.12% VNFIN Lead 2,715.04 +80.14 +3.04% VNMITECH 792.51 +24.03 +3.13%
VN100 1,825.30 +38.40 +2.15% VNFIN Select 2,889.00 +75.00 +2.67% VNDIVIDEND 891.01 +25.57 +2.95%
VNSHINE 811.36 +21.24 +2.69%
産業トレンド
+1.28 +1.15 +1.11 +1.67 +1.45 +2.81
-0.99 +0.50 +1.98 +0.88 +0.76 - -
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（2026/08/03 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
CRV 26.7 26.7 26.55 26.7 26.55 0 0.00% 2,800 18,353,577 1,099.02 236.28 0 0
GSP 10.6 10.9 10.75 10.9 10.6 +300 +2.83% 74,600 735,936 44.07 8.37 0 0
HTV 14.3 15.25 13.8 15.25 13.8 +950 +6.64% 500 199,836 11.97 12.59 0 0
MHC 8.79 8.31 9.1 9.1 8.3 -480 -5.46% 8,800 361,287 21.63 2.20 0 0
PDV 8.41 8.4 8.4 8.48 8.35 -10 -0.12% 53,000 666,245 39.89 6.69 0 1,100
PJT 8.77 0 0 0.00% - 218,222 13.07 - 0 0
PVP 17 17.05 17 17.45 16.9 +50 +0.29% 473,300 1,768,127 105.88 9.63 118,300 20,500
PVT 18.3 18.6 18.35 18.75 18.3 +300 +1.64% 1,977,600 9,614,692 575.73 8.96 665,300 105,840
SKG 7.59 7.6 7.59 7.7 7.57 +10 +0.13% 91,700 505,382 30.26 10.54 0 0
VIP 10 10 10 10.05 9.96 0 0.00% 47,800 684,709 41.00 10.41 0 0
VOS 10.85 10.8 10.85 11.1 10.75 -50 -0.46% 618,200 1,512,000 90.54 4.96 18,200 14,100
VTO 10.45 10.5 10.6 10.65 10.45 +50 +0.48% 105,300 838,600 50.22 9.18 0 0
ASG 16 16.3 16.3 16.3 16 +300 +1.88% 600 1,479,790 88.61 18.59 0 0
HVN 21.5 23 22 23 21.7 +1,500 +6.98% 1,660,100 71,564,459 4,285.30 7.80 818,400 11,500
VJC 125 126.6 125.1 127 123.7 +1,600 +1.28% 1,080,700 97,367,169 5,830.37 33.96 62,600 132,200
CLL 27.5 27.65 27.5 28.1 27.35 +150 +0.55% 9,200 940,100 56.29 10.01 0 0
DVP 75.5 76.1 75.5 76.5 75.2 +600 +0.79% 10,200 3,044,000 182.28 9.00 400 460
GMD 77 77.1 76.4 78.3 76.1 +100 +0.13% 1,094,000 32,882,773 1,969.03 20.08 555,000 235,700
HAH 45.25 46.05 45.3 46.5 45.3 +800 +1.77% 447,100 8,834,250 529.00 6.74 54,600 78,000
ILB 19.8 19.8 19.9 20 19.75 0 0.00% 29,800 756,350 45.29 7.50 0 0
NCT 83.4 83.4 83.7 84.1 82.9 0 0.00% 30,100 2,182,222 130.67 6.17 200 7,100
PDN 98.2 96.2 96 96.2 95.3 -2,000 -2.04% 11,600 5,345,432 320.09 13.09 0 0
QNP 31.75 31.75 31.75 31.75 31.75 0 0.00% 100 1,283,016 76.83 8.99 0 0
SCS 43.4 44.55 43.4 44.85 43.4 +1,150 +2.65% 143,700 4,593,002 275.03 6.26 26,200 8,100
SFI 27 0 0 0.00% - 656,425 39.31 - 0 0
SGN 55.6 55.6 55.4 55.6 55.3 0 0.00% 4,800 1,862,522 111.53 10.53 2,600 500
STG 38.85 0 0 0.00% - 3,817,143 228.57 - 0 0
TCL 29.45 29.7 29.55 29.75 29.4 +250 +0.85% 12,600 895,706 53.64 6.80 500 0
TMS 36.75 0 0 0.00% - 6,347,554 380.09 - 0 0
VNL 19.1 19.3 19.2 19.3 18.8 +200 +1.05% 3,400 272,911 16.34 5.11 0 0
VSC 13.8 14.2 14.1 14.45 14 +400 +2.9% 11,846,100 5,316,059 318.33 15.47 297,600 1,158,900
VTP 48 49.05 48 50 47.9 +1,050 +2.19% 467,600 9,902,468 592.96 17.14 38,800 54,900
TCO 10.7 10.55 10.65 10.7 10.55 -150 -1.40% 383,400 604,733 36.21 8.85 13,800 0
VNS 7.5 7.47 7.55 7.55 7.46 -30 -0.40% 11,600 506,908 30.35 13.22 100 200
ACB 21.9 22.55 22 22.55 21.95 +650 +2.97% 9,511,900 130,889,715 7,837.71 7.46 698,150 1,267,100
BID 38 38.25 38.3 39 38.2 +250 +0.66% 4,506,700 278,462,494 16,674.40 10.14 381,500 199,900
BVB 12.3 12.55 12.3 12.6 12.25 +250 +2.03% 897,600 - - 17.95 0 300
CTG 30.8 31.8 31.2 32 31.05 +1,000 +3.25% 11,302,600 246,988,839 14,789.75 7.14 2,756,000 267,000
EIB 17.8 18.25 17.9 18.4 17.85 +450 +2.53% 6,367,700 33,994,651 2,035.61 29.92 66,300 848,600
EVF 12.2 12.4 12.2 12.5 12.2 +200 +1.64% 1,267,200 9,431,016 564.73 11.04 240,000 40,200
HDB 25.2 26 25.3 26 25.25 +800 +3.17% 7,651,800 130,137,184 7,792.65 7.25 1,109,900 1,032,280
KLB 11.3 11.5 11.3 11.55 11.3 +200 +1.77% 192,200 6,651,261 398.28 3.58 58,700 20,600
LPB 51.8 53 52.1 54 52.1 +1,200 +2.32% 2,566,500 158,325,951 9,480.60 13.86 1,334,300 82,600
MBB 22.5 24 22.75 24.05 22.75 +1,500 +6.67% 22,735,100 193,319,998 11,576.05 7.22 4,630,300 857,700
MSB 15.95 16.1 16.1 16.15 15.95 +150 +0.94% 8,618,500 50,232,000 3,007.90 8.92 819,600 266,300
NAB 12.15 12.2 12.15 12.3 12.15 +50 +0.41% 2,087,100 26,337,632 1,577.10 5.00 68,900 94,260
OCB 10.15 10.3 10.2 10.4 10.15 +150 +1.48% 2,397,400 31,543,854 1,888.85 6.89 101,400 357,960
SHB 11.5 11.9 11.55 11.9 11.5 +400 +3.48% 58,669,800 63,590,076 3,807.79 4.57 3,747,280 980,000
SSB 15.55 15.55 15.55 15.55 15.4 0 0.00% 2,217,000 53,317,840 3,192.69 8.27 316,500 141,210
STB 71.3 71.5 71.8 72.5 71.3 +200 +0.28% 3,070,900 134,792,924 8,071.43 22.70 356,500 1,355,210
TCB 28.95 29.95 29.15 30.3 29.15 +1,000 +3.45% 13,434,400 212,232,900 12,708.56 8.38 470,800 2,882,700
TPB 14.1 14.4 14.25 14.6 14.2 +300 +2.13% 11,241,900 39,946,275 2,391.99 5.40 1,008,000 1,116,500
VAB 10.1 10.1 10.05 10.15 10 0 0.00% 527,600 8,245,243 493.73 4.80 82,800 172,800
VBB 13.15 13.05 13.15 13.4 13.05 -100 -0.76% 33,000 - - 8.21 0 0
VCB 59.3 60.8 59.6 61 59.3 +1,500 +2.53% 7,642,500 508,025,046 30,420.66 15.78 2,597,400 344,070
VIB 14.5 14.85 14.55 14.85 14.55 +350 +2.41% 8,086,300 50,549,485 3,026.92 6.94 688,700 1,667,200
VPB 24.8 25.5 24.9 25.6 24.9 +700 +2.82% 13,595,900 202,315,052 12,114.67 8.43 379,100 2,610,210
AGR 12.9 13.2 12.95 13.35 12.95 +300 +2.33% 297,500 3,013,715 180.46 23.49 8,200 0
APG 4.57 4.69 4.58 4.72 4.58 +120 +2.63% 164,300 1,048,787 62.80 195.42 12,000 0
BSI 27.6 28.2 28 28.5 27.7 +600 +2.17% 360,900 7,611,224 455.76 14.02 7,500 4,600
CTS 21.85 22.3 22.35 22.55 22.15 +450 +2.06% 1,848,400 4,743,064 284.02 8.21 57,400 34,500
DSC 10.8 11 10.8 11 10.7 +200 +1.85% 7,500 3,063,189 183.42 8.68 0 0
DSE 22.2 22.35 22.2 22.45 22.05 +150 +0.68% 599,100 7,657,110 458.51 29.88 106,500 74,300
FTS 21.4 22.1 21.6 22.4 21.6 +700 +3.27% 1,089,300 8,423,321 504.39 19.04 9,300 31,240
HCM 25 25.15 25.05 25.45 24.95 +150 +0.6% 4,156,200 27,160,910 1,626.40 17.13 69,000 98,110
ORS 13.85 14.1 13.8 14.3 13.75 +250 +1.81% 3,957,900 8,797,426 526.79 40.06 109,300 281,400
SSI 23.55 24.55 23.8 24.8 23.75 +1,000 +4.25% 24,344,900 61,401,950 3,676.76 11.96 3,496,620 929,210
TCI 10.1 9.81 10.1 10.1 9.8 -290 -2.87% 22,700 1,134,242 67.92 97.13 0 0
TCX 41 40.9 40.6 41.4 40.6 -100 -0.24% 2,212,100 113,475,141 6,794.92 15.08 130,100 1,361,210
TVB 7 7.19 7 7.19 6.99 +190 +2.71% 10,100 784,584 46.98 37.64 0 100
TVS 13.4 13.85 13.6 13.85 13.4 +450 +3.36% 152,800 3,166,663 189.62 9.23 0 0
VCI 21.3 21.75 21.6 22.2 21.4 +450 +2.11% 11,432,900 25,061,044 1,500.66 11.73 497,300 889,200
VCK 31 31.35 31.25 31.7 31 +350 +1.13% 3,195,300 76,334,733 4,570.94 11.43 163,100 422,800
VDS 11.8 12.15 11.85 12.25 11.85 +350 +2.97% 771,100 3,304,800 197.89 11.53 13,800 11,700
VIX 13 13.4 13.15 13.6 13.1 +400 +3.08% 42,962,200 2,523,761 151.12 3.79 648,800 3,100,100
VND 16.6 16.85 16.75 17.2 16.65 +250 +1.51% 9,090,000 25,650,753 1,535.97 12.69 174,000 465,800
VPX 25.4 26.25 25.4 26.25 25.4 +850 +3.35% 1,167,400 49,218,750 2,947.23 11.40 93,800 54,800
FIT 3 3.02 3 3.04 2.97 +20 +0.67% 331,500 1,026,598 61.47 25.59 0 0
E1VFVN30 33.7 34.4 33.74 34.45 33.74 +700 +2.08% 232,400 - - - 91,050 101,670
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 6.91 7 7 7 7 +90 +1.3% 100 - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.92 12.18 12.44 12.44 11.92 +260 +2.18% 3,000 - - - 0 0
FUEFCV50 14.5 14.97 14.97 14.97 14.97 +470 +3.24% 1,100 - - - 0 0
FUEIP100 12.92 0 0 0.00% - - - - 0 0
FUEKIV30 13.57 13.15 13.49 13.49 12.88 -420 -3.10% 5,400 - - - 1,500 6,700
FUEKIVFS 16.88 17.34 17.34 17.34 17.34 +460 +2.73% 2,100 - - - 0 0
FUEKIVND 11.76 12.19 12.19 12.19 12.19 +430 +3.66% 100 - - - 0 100
FUEMAV30 23.19 22.82 22.95 22.95 22.36 -370 -1.60% 8,600 - - - 5,700 4,300
FUEMAVND 13.57 14.02 12.79 14.04 12.79 +450 +3.32% 4,900 - - - 1,500 0
FUEMITEC 10.8 11 11 11 11 +200 +1.85% 300 - - - 0 0
FUESSV30 24.16 24.2 24.5 24.74 23.72 +40 +0.17% 13,900 - - - 4,900 8,600
FUESSV50 29.99 29 29.99 29.99 28.8 -990 -3.30% 9,000 - - - 200 0
FUESSVFL 27.36 27.93 27.46 27.96 27.36 +570 +2.08% 185,700 - - - 32,300 169,200
FUETCC50 13.99 14.24 14.69 14.69 14.17 +250 +1.79% 5,100 - - - 1,400 0
FUETPVND 10.15 0 0 0.00% - - - - 0 0
FUEVFVND 32.44 33.49 32.44 33.49 32.44 +1,050 +3.24% 166,100 - - - 73,200 70,730
FUEVN100 25.6 25.5 25.6 25.78 25.5 -100 -0.39% 30,600 - - - 300 0
FUEVN50G 12.15 12.15 12.15 12.15 12.12 0 0.00% 2,400 - - - 0 0
BIC 21.25 21.25 20.7 21.25 20.7 0 0.00% 29,200 4,293,925 257.12 7.80 8,800 300
BMI 13.45 13.8 13.55 13.9 13.5 +350 +2.6% 57,100 2,077,557 124.40 9.39 5,800 0
BVH 60.1 64.3 61.2 64.3 60.9 +4,200 +6.99% 937,000 47,731,354 2,858.16 16.83 355,300 54,530
MIG 16.7 16.9 16.75 16.95 16.6 +200 +1.2% 147,900 3,574,409 214.04 10.88 1,900 7,700
PGI 21 22.3 22.35 22.35 21 +1,300 +6.19% 11,700 2,472,999 148.08 10.07 200 300
BCE 5.47 5.49 5.47 5.49 5.4 +20 +0.37% 104,000 230,579 13.81 2.15 0 0
C47 9.39 9.29 9.2 9.3 9.1 -100 -1.06% 26,200 337,620 20.22 6.46 600 0
CII 13.1 13.95 13.1 14 13.1 +850 +6.49% 13,993,700 9,374,195 561.33 71.17 1,385,000 997,870
CTI 19 19 19.1 19.3 18.9 0 0.00% 189,100 1,197,000 71.68 8.42 15,000 4,100
CTR 71.9 74.3 71.9 74.5 71.6 +2,400 +3.34% 455,100 9,518,538 569.97 14.17 124,900 7,110
DPG 27.7 29 27.7 29.5 27.35 +1,300 +4.69% 629,600 3,439,026 205.93 9.04 46,200 86,000
HAS 9.17 8.53 8.53 8.53 8.53 -640 -6.98% 100 66,534 3.98 - 0 100
HTI 18.2 18.65 18.25 18.65 18.25 +450 +2.47% 24,600 465,303 27.86 2.80 2,100 0
HUB 12.15 12.25 12.15 12.25 12.15 +100 +0.82% 1,600 370,475 22.18 5.59 0 0
LCG 7.03 7.26 7.05 7.26 7.05 +230 +3.27% 1,370,000 1,499,931 89.82 10.63 323,200 0
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
MDG 37.1 38.95 37.1 38.95 37.1 +1,850 +4.99% 500 402,150 24.08 9.34 0 0
NHA 8 8.3 8 8.48 8 +300 +3.75% 144,100 591,515 35.42 4.91 1,900 2,400
PC1 21.4 21.5 21.3 21.65 21.3 +100 +0.47% 1,767,100 8,842,635 529.50 9.62 135,000 82,400
PTC 5.7 5.91 5.87 5.91 5.87 +210 +3.68% 1,000 190,252 11.39 3.89 0 0
VCG 15.5 15.75 15.5 16.15 15.4 +250 +1.61% 3,881,300 10,996,276 658.46 2.78 146,000 189,400
CCC 7.5 7.49 7.45 7.49 7.45 -10 -0.13% 400 307,502 18.41 7.13 0 0
CDC 18.5 18.5 18.6 18.7 18.3 0 0.00% 143,500 1,952,588 116.92 52.26 200 0
CIG 7.4 7.25 7.1 7.59 7.1 -150 -2.03% 222,400 370,040 22.16 3.26 0 0
CTD 61 62.6 60.6 62.8 60.5 +1,600 +2.62% 502,300 7,000,134 419.17 13.73 21,600 48,540
DC4 6.56 6.7 6.56 6.7 6.55 +140 +2.13% 144,900 723,993 43.35 3.30 6,500 0
HU1 5.25 5.61 5.61 5.61 5.61 +360 +6.86% 100 140,250 8.40 14.88 0 0
PHC 4.01 3.91 4.01 4.07 3.9 -100 -2.49% 23,000 198,166 11.87 8.95 0 0
SC5 16 15 15 15 15 -1,000 -6.25% 100 224,752 13.46 5.47 0 0
THG 29.65 29.7 29.65 29.75 29.3 +50 +0.17% 22,100 1,044,343 62.54 6.27 0 0
TSA 15.5 15.55 15.45 15.6 15.45 +50 +0.32% 93,100 628,609 37.64 22.09 6,000 0
FCN 10.65 10.9 10.65 10.9 10.5 +250 +2.35% 538,000 1,716,085 102.76 54.23 36,700 4,800
HHV 9.96 10.15 9.96 10.25 9.96 +190 +1.91% 3,751,100 5,831,296 349.18 8.17 345,100 5,500
HVH 11.8 11.3 11.75 11.9 11.3 -500 -4.24% 342,700 7,891,666 472.55 11.73 0 5,300
REE 46.5 48.4 46.5 48.4 46.5 +1,900 +4.09% 985,700 30,148,313 1,805.29 10.37 60,020 2,760
SRF 7.52 7.71 7.99 8 7.22 +190 +2.53% 11,700 260,496 15.60 13.05 0 200
BMC 11.45 11.3 11.45 11.45 11.15 -150 -1.31% 4,500 140,037 8.39 17.77 0 0
DHA 48.35 47.65 48.3 49 46.55 -700 -1.45% 69,600 701,459 42.00 6.39 0 200
DHM 6.65 6.36 6.25 6.38 6.25 -290 -4.36% 86,300 219,647 13.15 38.08 0 0
FCM 3.18 3.16 3.18 3.2 3.16 -20 -0.63% 19,000 146,076 8.75 8.66 0 3,000
KSB 13.1 13.4 13.2 13.5 13.1 +300 +2.29% 880,800 1,533,546 91.83 11.40 157,700 1,400
NNC 40.45 38.1 39.35 40.35 38.1 -2,350 -5.81% 81,200 835,152 50.01 6.21 0 0
PVD 18.15 18.1 18 18.3 17.9 -50 -0.28% 3,733,400 16,792,134 1,005.52 11.75 115,080 636,700
TNT 9.17 9.5 9.79 9.8 9.3 +330 +3.6% 2,400 484,500 29.01 35.45 0 0
DAH 2.41 2.47 2.48 2.49 2.42 +60 +2.49% 125,300 207,974 12.45 - 0 0
DSN 37 36.95 37.3 37.3 36.55 -50 -0.14% 2,800 446,467 26.73 6.49 200 0
NVT 7.5 0 0 0.00% - 678,750 40.64 - 0 0
TCT 17.9 17.9 17.9 17.9 17.9 0 0.00% 600 228,905 13.71 8.98 0 0
VNG 7.02 7.35 7.02 7.35 7.02 +330 +4.7% 900 714,983 42.81 109.70 0 0
SVT 10.2 10.5 10.5 10.5 10.5 +300 +2.94% 500 181,765 10.88 6.77 0 0
TNH 8.1 8.08 8.1 8.1 7.97 -20 -0.25% 81,900 1,339,074 80.18 - 500 60
HID 3.49 3.73 3.73 3.73 3.65 +240 +6.88% 287,400 286,301 17.14 52.54 0 2,600
TV2 25.7 26.45 26 27 25.9 +750 +2.92% 178,600 1,786,067 106.95 18.88 7,400 17,800
ADG 8.6 8.85 8.6 8.85 8.6 +250 +2.91% 400 189,218 11.33 10.07 0 0
BWE 43.35 43.8 43.35 43.8 43.3 +450 +1.04% 80,800 9,632,875 576.82 11.71 2,300 57,300
CLW 38 0 0 0.00% - 494,000 29.58 - 0 0
TDW 47.9 45 47.9 47.9 45 -2,900 -6.05% 200 382,500 22.90 6.33 0 0
VSI 17.95 17.1 17.1 17.1 17.1 -850 -4.74% 100 225,720 13.52 6.94 0 0
ABR 11 11 11 11 11 0 0.00% 300 220,000 13.17 14.77 0 0
TDM 59.2 59.5 59.2 59.5 59.2 +300 +0.51% 1,300 6,610,450 395.84 34.04 0 0
VPL 79.6 81 79 81 77.6 +1,400 +1.76% 608,000 152,073,481 9,106.20 131.07 141,900 35,720
AAN 15.25 15.2 15.2 15.25 15.1 -50 -0.33% 85,400 1,393,079 83.42 12.26 0 0
ABS 3.01 3.05 3.04 3.09 3.02 +40 +1.33% 124,300 244,000 14.61 - 0 0
AFX 10.3 10.75 10.35 11 10.3 +450 +4.37% 439,800 376,250 22.53 7.95 0 0
BKG 2.09 2.11 2.08 2.14 2.08 +20 +0.96% 54,500 151,095 9.05 14.96 0 0
CMV 7.41 7.5 7.45 7.5 7.45 +90 +1.21% 1,300 136,169 8.15 6.94 0 0
CRC 5.8 5.78 5.72 5.78 5.65 -20 -0.34% 922,500 616,726 36.93 6.49 0 4,700
DGW 36.6 37.05 36.9 37.8 36.85 +450 +1.23% 1,457,100 8,194,015 490.66 14.87 498,700 821,000
DXV 3.58 3.65 3.4 3.65 3.4 +70 +1.96% 300 36,135 2.16 44.51 0 0
EVG 4.13 4.28 4.19 4.3 4.18 +150 +3.63% 1,163,600 967,330 57.92 11.69 80,840 6,700
JVC 2.97 3.08 2.97 3.08 2.94 +110 +3.7% 112,900 346,501 20.75 6.94 5,400 4,600
NO1 4.8 4.82 4.8 4.85 4.73 +20 +0.42% 21,900 115,680 6.93 15.16 0 1,400
PET 38 38 38 38.2 37.45 0 0.00% 180,500 5,880,263 352.11 16.49 0 500
PIT 8.08 7.65 7.6 8.08 7.6 -430 -5.32% 2,200 108,708 6.51 - 0 0
SMA 7.5 7.5 7.5 7.5 7.5 0 0.00% 600 152,646 9.14 11.65 0 0
SVD 4.4 4.17 4.4 4.4 4.1 -230 -5.23% 61,000 115,117 6.89 90.65 100 0
TNI 6.75 6.95 6.75 6.95 6.45 +200 +2.96% 1,555,600 364,875 21.85 8.34 0 1,000
TSC 1.98 1.98 1.98 2 1.97 0 0.00% 62,100 389,781 23.34 - 0 0
VPG 1.87 1.86 1.87 1.93 1.86 -10 -0.53% 203,100 164,453 9.85 - 0 0
CTF 18 18 18.5 18.5 17.7 0 0.00% 336,900 1,721,769 103.10 189.47 0 40,500
HAX 8.57 8.8 8.56 8.88 8.56 +230 +2.68% 130,500 945,469 56.61 303.45 8,900 0
HHS 9.52 10.15 9.64 10.15 9.53 +630 +6.62% 1,738,400 4,384,658 262.55 1.16 226,500 30,600
HTL 20.6 21 21 21 21 +400 +1.94% 2,400 252,000 15.09 10.14 0 0
SVC 17.5 17.05 16.9 17.5 16.9 -450 -2.57% 2,200 1,590,216 95.22 3.55 0 600
TCH 11.4 12.15 11.6 12.15 11.45 +750 +6.58% 7,570,600 11,082,127 663.60 46.55 828,500 238,120
AST 64 63 64 64 63 -1,000 -1.56% 23,300 3,401,996 203.71 11.76 18,500 500
BTT 42.5 0 0 0.00% - 573,750 34.36 - 0 0
FRT 124.4 133.1 126 133.1 125.9 +8,700 +6.99% 1,302,200 23,800,284 1,425.17 28.61 710,570 36,600
MWG 69.9 72.5 70 73 69.9 +2,600 +3.72% 5,091,200 106,993,009 6,406.77 15.19 368,840 403,820
PNC 27.85 0 0 0.00% - 300,762 18.01 - 0 0
ST8 2.59 2.62 2.58 2.63 2.54 +30 +1.16% 59,500 67,389 4.04 - 0 0
ASP 11.9 12.35 12.55 12.7 12 +450 +3.78% 423,800 461,143 27.61 33.02 15,900 0
COM 30.6 0 0 0.00% - 432,091 25.87 - 0 0
PLX 33.3 34.7 33.85 35 33.85 +1,400 +4.2% 2,576,600 44,089,551 2,640.09 23.57 661,800 147,500
SFC 16.5 0 0 0.00% - 186,309 11.16 - 0 0
YEG 7.41 7.6 7.4 7.67 7.37 +190 +2.56% 625,200 1,559,721 93.40 18.01 47,800 2,100
CMG 24.3 25.6 24.9 25.75 24.45 +1,300 +5.35% 222,300 5,962,263 357.02 14.43 56,100 1,180
ELC 14.8 15.4 14.8 15.4 14.65 +600 +4.05% 527,000 1,695,042 101.50 11.88 74,500 11,600
FPT 67.1 71.7 67.4 71.7 67.3 +4,600 +6.86% 16,279,100 122,917,204 7,360.31 13.75 8,148,580 692,960
ICT 16.6 16.5 16.5 16.5 16.5 -100 -0.60% 38,600 531,053 31.80 16.70 0 0
ITD 13.95 14.15 13.95 14.35 13.95 +200 +1.43% 5,700 370,345 22.18 5.20 0 0
SGT 10.3 10.3 10.35 10.5 9.65 0 0.00% 15,600 1,524,433 91.28 4.58 0 0
DBD 49.5 49.45 49 49.9 48.9 -50 -0.10% 17,200 4,672,494 279.79 18.49 600 0
DBT 13.2 13 13.1 13.2 13 -200 -1.52% 1,700 285,574 17.10 21.17 0 0
DCL 38.45 39.2 38.4 39.5 38.25 +750 +1.95% 1,016,800 2,863,208 171.45 146.82 0 0
DHG 92.6 93 92.8 93.2 92.7 +400 +0.43% 10,800 12,159,385 728.11 14.74 100 200
DMC 56.9 58.9 59.9 59.9 58.9 +2,000 +3.51% 500 2,045,448 122.48 12.13 0 0
IMP 35.1 36.7 36.6 37 35.5 +1,600 +4.56% 6,400 5,652,129 338.45 18.57 900 2,500
OPC 21.8 21.6 20.55 21.6 20.55 -200 -0.92% 800 1,383,499 82.84 14.04 0 0
SPM 10.35 0 0 0.00% - 142,520 8.53 - 0 0
TRA 37.95 37.9 37.95 37.95 37.65 -50 -0.13% 800 1,570,975 94.07 7.25 0 0
VDP 37.2 37.5 37.5 37.5 37.5 +300 +0.81% 100 828,127 49.59 12.98 0 0
VMD 13.9 13.7 13.7 13.7 13.7 -200 -1.44% 7,100 211,532 12.67 4.99 0 100
ADP 23 23 22.9 23 22.1 0 0.00% 2,900 529,917 31.73 6.93 0 0
CSV 21.2 21.7 21.4 22.25 21.35 +500 +2.36% 362,700 2,397,848 143.58 12.75 82,500 0
DGC 39.1 39.4 39.2 39.9 39.2 +300 +0.77% 593,500 14,963,269 896.00 5.32 3,700 127,300
LIX 24.95 24.95 24.95 25 24.95 0 0.00% 10,500 1,616,760 96.81 9.02 500 0
VFG 46.3 46.25 46.5 46.5 45.9 -50 -0.11% 27,000 1,929,208 115.52 6.01 1,100 0
VPS 9.77 9.55 10.3 10.3 9.5 -220 -2.25% 14,400 233,601 13.99 9.98 0 400
L10 24 0 0 0.00% - 234,960 14.07 - 0 0
LM8 13 13 13 13 13 0 0.00% 1,000 122,053 7.31 9.92 0 0
SBG 11.9 12.1 12 12.1 11.8 +200 +1.68% 75,400 725,999 43.47 15.78 10,500 0
VVS 101 101.9 101.1 102.9 99.6 +900 +0.89% 68,900 4,386,795 262.68 6.83 4,100 11,700
SHA 3.93 3.97 3.97 4 3.8 +40 +1.02% 16,700 139,421 8.35 8.32 0 0
BRC 12.2 12.2 12.1 12.2 11.8 0 0.00% 5,100 150,975 9.04 7.26 0 0
CSM 14.6 14.5 14.5 14.65 14.5 -100 -0.68% 192,300 1,502,566 89.97 35.28 5,700 10,100
DRC 10.35 10.4 10.35 10.55 10.3 +50 +0.48% 246,500 1,606,065 96.17 13.56 0 0
GVR 27.5 28.2 27.7 28.5 27.65 +700 +2.55% 1,804,000 112,800,000 6,754.49 22.56 101,600 107,800
SRC 39.85 0 0 0.00% - 1,453,797 87.05 - 0 0
LSS 8 7.99 7.98 7.99 7.9 -10 -0.13% 41,200 719,312 43.07 5.90 0 0
SBT 21.25 21.3 21.25 21.35 21 +50 +0.24% 644,000 19,306,640 1,156.09 25.54 86,900 6,900
ANT 22.8 21.25 21.25 21.25 21.25 -1,550 -6.80% 24,000 510,079 30.54 3.62 0 0
BHN 29.5 29.9 31.45 31.45 29.6 +400 +1.36% 1,300 6,930,820 415.02 14.83 0 0
DBC 16.3 16.55 16 16.7 15.95 +250 +1.53% 2,373,700 7,133,820 427.17 4.23 385,110 61,490
KDC 50.1 52 50.2 52 50 +1,900 +3.79% 162,200 14,369,956 860.48 28.84 4,900 1,200
LAF 19.9 19 18.6 19 18.6 -900 -4.52% 1,600 289,332 17.33 7.59 0 0
MCH 141 137.7 140.9 141 136.8 -3,300 -2.34% 443,000 180,029,661 10,780.22 24.78 27,300 164,250
MCM 26.4 26.45 26.7 26.75 25.5 +50 +0.19% 206,900 2,909,500 174.22 14.99 1,500 600
MSN 66.1 68.2 66.5 68.3 66.4 +2,100 +3.18% 4,348,300 99,597,548 5,963.93 25.17 1,459,700 184,840
NAF 48.3 48.3 48.3 48.4 48 0 0.00% 341,100 2,955,090 176.95 18.82 32,800 17,300
PAN 20.8 21.25 20.9 21.3 20.75 +450 +2.16% 1,172,400 5,326,805 318.97 6.93 6,000 1,173,920
SAB 43.55 44.8 43.9 44.8 43.55 +1,250 +2.87% 1,227,400 57,458,794 3,440.65 13.39 524,230 53,240
SMB 38.5 38.5 38.5 38.5 38.4 0 0.00% 6,100 1,149,096 68.81 7.51 100 5,000
VCF 289 289 289 289 289 0 0.00% 100 7,681,370 459.96 14.83 0 0
VNM 60.9 60.3 60.9 61 60 -600 -0.99% 6,377,600 126,024,313 7,546.37 14.97 3,488,520 3,562,170
BSR 25.35 25.5 25 25.7 24.95 +150 +0.59% 5,597,800 127,686,142 7,645.88 24.52 922,950 288,000
ACC 4.5 4.19 4.19 4.39 4.19 -310 -6.89% 3,488,000 439,950 26.34 8.45 0 0
HT1 12.2 12.45 12.2 12.5 12.2 +250 +2.05% 204,400 4,750,794 284.48 17.36 13,200 1,000
AAT 2.35 2.38 2.31 2.39 2.3 +30 +1.28% 62,800 168,549 10.09 7.10 0 16,100
ADS 7.96 8.14 7.97 8.3 7.91 +180 +2.26% 182,500 621,853 37.24 6.43 1,000 300
EVE 8.42 8.49 8.59 8.59 8.45 +70 +0.83% 4,700 356,408 21.34 9.09 0 200
GIL 6.66 6.9 6.66 6.99 6.66 +240 +3.6% 255,300 701,014 41.98 21.70 31,200 10
HTG 34 34.3 34.9 34.9 34 +300 +0.88% 15,200 1,481,842 88.73 4.58 0 0
KMR 2.28 2.34 2.3 2.34 2.29 +60 +2.63% 17,600 133,094 7.97 26.59 0 0
MSH 30.4 31.2 30.7 31.2 30.6 +800 +2.63% 52,700 3,510,656 210.22 5.72 8,300 12,000
STK 8.89 8.76 8.89 8.9 8.34 -130 -1.46% 5,700 1,350,223 80.85 24.54 0 100
TCM 16.6 16.6 16.55 16.7 16.35 0 0.00% 659,600 1,952,801 116.93 7.68 44,300 40,200
TVT 15.1 15.45 14.15 15.55 14.15 +350 +2.32% 300 324,450 19.43 8.31 0 0
C32 15.4 15.2 15.4 15.4 15.2 -200 -1.30% 1,800 456,886 27.36 8.71 0 0
LBM 27.9 27.15 27.15 28 27.15 -750 -2.69% 12,200 1,357,500 81.29 7.64 4,200 0
TLD 8.38 8.35 8.35 8.37 8.3 -30 -0.36% 142,500 649,140 38.87 9.80 0 700
PNJ 31 33.15 31.2 33.15 31.2 +2,150 +6.94% 8,005,300 16,963,583 1,015.78 4.33 4,733,780 2,204,000
SBV 6.08 6.03 6.03 6.03 6.03 -50 -0.82% 100 173,001 10.36 - 0 0
TLG 48.1 49.1 49 49.5 48.2 +1,000 +2.08% 103,000 4,739,541 283.80 12.30 3,900 18,500
YBM 9.42 9.42 9.42 9.42 9.42 0 0.00% 100 303,084 18.15 5.89 0 0
CVT 26.85 0 0 0.00% - 985,150 58.99 - 0 0
GMH 6.86 6.94 6.42 6.94 6.42 +80 +1.17% 500 114,510 6.86 6.43 0 0
RYG 9.14 9.12 9 9.14 8.96 -20 -0.22% 323,700 410,400 24.57 10.99 0 0
TCR 2.3 2.27 2.14 2.27 2.14 -30 -1.30% 4,300 23,530 1.41 51.59 0 0
VGC 37.85 38.3 37.85 38.6 37.85 +450 +1.19% 401,000 17,171,805 1,028.25 12.24 50,800 0
CLC 52.2 0 0 0.00% - 1,368,036 81.92 - 0 0
DTL 10.05 10.2 10.4 10.4 10.2 +150 +1.49% 600 618,436 37.03 - 0 0
HMC 10.85 10.7 10.65 10.85 10.55 -150 -1.38% 19,000 292,110 17.49 9.35 0 0
HPG 21.7 22.55 21.7 22.65 21.65 +850 +3.92% 44,448,000 190,388,850 11,400.53 11.43 16,595,550 3,892,800
HSG 10.7 10.95 10.6 11 10.6 +250 +2.34% 1,757,900 8,839,527 529.31 9.63 113,900 37,700
NKG 10.95 11.25 10.9 11.3 10.9 +300 +2.74% 2,181,300 5,538,645 331.66 24.89 120,700 17,300
SHI 14 14 14 14 13.85 0 0.00% 312,200 2,379,294 142.47 47.30 500 0
SMC 11 11.05 10.45 11.15 10.45 +50 +0.45% 189,700 813,356 48.70 4.52 1,800 2,700
TLH 3.93 3.98 3.93 4.2 3.93 +50 +1.27% 383,600 447,034 26.77 88.44 3,400 5,980
VCA 6 0 0 0.00% - 91,124 5.46 - 0 0
DQC 9.3 9.21 9.5 9.5 9.2 -90 -0.97% 17,300 253,810 15.20 74.88 0 0
RAL 79 79.7 79 80.8 79 +700 +0.89% 4,500 1,876,729 112.38 5.20 0 0
GEE 66.8 67.8 67.2 70.5 67 +1,000 +1.5% 1,230,900 43,425,847 2,600.35 7.60 238,290 116,100
GEX 22.5 23.35 22.85 23.9 22.75 +850 +3.78% 17,154,800 30,552,806 1,829.51 14.26 989,800 2,638,520
PAC 15.7 16.15 15.8 16.25 15.6 +450 +2.87% 219,200 1,238,344 74.15 10.63 18,300 1,800
SAM 5.82 5.8 5.82 5.85 5.8 -20 -0.34% 38,800 2,203,774 131.96 23.11 0 0
TYA 17 16.6 16.6 16.9 16.6 -400 -2.35% 800 101,682 6.09 4.43 100 0
VTB 12.9 12.9 12.9 12.9 12.6 0 0.00% 3,300 139,378 8.35 8.94 0 0
DHC 32.9 34.6 33.05 35 33.05 +1,700 +5.17% 491,300 3,676,237 220.13 8.68 48,400 39,400
HAP 7.18 7.18 7.18 7.18 7.18 0 0.00% 79,700 796,566 47.70 - 0 0
HHP 15.25 15.3 15.2 15.4 15 +50 +0.33% 863,200 1,324,281 79.30 30.66 30,500 80,200
MZG 11.85 11.85 11.8 11.9 11.7 0 0.00% 325,700 1,380,603 82.67 10.72 21,900 69,400
VID 4.5 4.5 4.5 4.51 4.5 0 0.00% 7,500 183,762 11.00 409.09 0 7,500
BFC 51.1 51.6 51 52.1 50.4 +500 +0.98% 180,400 2,949,868 176.64 10.58 30,400 11,700
DCM 30.7 31.05 30.7 31.6 30.7 +350 +1.14% 2,064,100 16,437,870 984.30 9.69 399,300 773,900
DPM＊ 22.05 22.2 21.9 22.35 21.9 +150 +0.68% 3,320,500 15,094,335 903.85 15.56 48,500 178,800
SFG 10.9 10.85 10.3 10.85 10.25 -50 -0.46% 1,500 519,686 31.12 16.22 0 0
AAA 7.11 7.2 7.13 7.21 7.08 +90 +1.27% 1,166,500 2,834,948 169.76 7.45 199,700 8,300
APH 5.55 5.62 5.55 5.62 5.55 +70 +1.26% 165,000 1,370,630 82.07 8.38 5,300 0
BMP 153.3 151.6 153 153.5 151.5 -1,700 -1.11% 90,200 12,410,118 743.12 10.10 24,640 12,710
DTT 18 0 0 0.00% - 146,733 8.79 - 0 0
HCD 6.3 6.38 6.2 6.45 6.2 +80 +1.27% 15,400 294,742 17.65 11.77 0 0
HII 7.09 7.58 7.58 7.58 7.58 +490 +6.91% 80,700 558,366 33.44 11.00 0 0
NHH 9.99 9.99 9.99 10 9.9 0 0.00% 19,100 1,128,510 67.58 7.77 0 0
PLP 4.34 4.34 4.34 4.34 4.2 0 0.00% 61,700 390,599 23.39 10.56 6,400 11,000
TDP 28 28.2 28 28.4 28 +200 +0.71% 216,300 2,642,328 158.22 25.75 7,300 0
TPC 9.5 0 0 0.00% - 159,761 9.57 - 0 0
MCP 27.35 27.4 27.35 27.45 27.35 +50 +0.18% 22,300 544,387 32.60 58.80 0 0
ACG 31.95 31.75 31.05 31.75 31 -200 -0.63% 3,200 4,787,517 286.68 9.50 100 0
DLG 2.24 2.27 2.26 2.32 2.24 +30 +1.34% 592,300 679,433 40.68 1.86 17,200 100
GDT 15.75 15.95 15.4 16 15.4 +200 +1.27% 2,400 393,171 23.54 5.45 0 520
GTA 7.73 7.21 7.21 7.21 7.21 -520 -6.73% 100 70,874 4.24 11.90 0 0
NHT 11.55 11.6 11.7 11.7 11.45 +50 +0.43% 11,000 278,443 16.67 5.77 0 100
PTB 33.5 34.2 33.5 34.5 33.45 +700 +2.09% 28,300 3,433,922 205.62 4.60 1,100 3,500
SAV 12.55 12.7 12.65 12.7 12.65 +150 +1.2% 600 352,177 21.09 34.05 0 0
TTF 1.81 1.8 1.75 1.82 1.75 -10 -0.55% 528,000 708,358 42.42 66.67 5,600 300
TMT 11.55 11.05 11.55 11.55 10.8 -500 -4.33% 900 407,502 24.40 6.48 0 0
CNG 18.9 19.1 19.2 19.3 19.1 +200 +1.06% 9,300 670,397 40.14 12.37 200 0
GAS 68.6 71.2 68.6 71.2 68.1 +2,600 +3.79% 1,150,500 171,802,023 10,287.55 15.32 455,720 48,410
PGC 12.6 13.2 12.6 13.45 12.45 +600 +4.76% 173,400 796,479 47.69 10.95 1,500 1,100
PGD 21.55 22.2 22.6 22.65 22.1 +650 +3.02% 4,000 2,197,740 131.60 14.06 100 0
PMG 6.14 0 0 0.00% - 284,505 17.04 - 0 0
TDG 2.64 2.65 2.67 2.67 2.52 +10 +0.38% 34,600 64,160 3.84 11.23 0 0
GEG 12.1 12.2 11.95 12.2 11.95 +100 +0.83% 387,300 5,279,142 316.12 7.02 42,800 4,720
KHP 9.41 9.4 9.4 9.4 9.4 -10 -0.11% 10,100 567,541 33.98 10.01 0 0
TBC 31.5 31.5 31.5 31.5 31.5 0 0.00% 100 2,000,250 119.78 10.41 0 0
BTP 7.65 7.5 7.58 7.58 7.49 -150 -1.96% 118,900 453,642 27.16 10.65 0 0
CHP 27.1 27.5 27.95 27.95 27.5 +400 +1.48% 6,900 4,335,597 259.62 9.89 0 0
DRL 41.6 41.6 41.5 41.95 41.5 0 0.00% 2,300 395,200 23.66 8.83 0 0
GHC 23.6 23.9 23.7 24 23.7 +300 +1.27% 4,500 1,139,134 68.21 7.10 0 0
HNA 21.7 0 0 0.00% - 5,104,539 305.66 - 0 0
NT2 21 21.55 21.15 21.7 21 +550 +2.62% 894,600 6,203,728 371.48 5.63 181,560 40,800
PGV 22.75 23 22.8 23.5 22.8 +250 +1.1% 4,600 25,839,765 1,547.29 6.94 0 300
POW 13.6 13.95 13.85 13.95 13.65 +350 +2.57% 6,454,800 42,796,447 2,562.66 16.02 668,700 906,100
PPC 8.82 8.88 8.8 8.92 8.8 +60 +0.68% 70,400 2,847,044 170.48 17.24 5,700 1,200
S4A 31.5 32.5 32.5 32.5 32.5 +1,000 +3.17% 100 1,371,500 82.13 9.41 0 0
SBA 25.4 25.45 24.95 25.5 24.95 +50 +0.2% 600 1,539,426 92.18 9.08 0 0
SHP 30 31.1 30.05 31.1 30.05 +1,100 +3.67% 8,100 3,147,518 188.47 10.98 0 0
SJD 14 14.05 14 14.05 13.95 +50 +0.36% 87,500 969,431 58.05 6.04 4,000 0
TMP 46.1 46.1 46 46.1 46 0 0.00% 6,800 3,227,000 193.23 10.17 0 0
TTA 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 69,700 1,910,582 114.41 10.24 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
VPD 20.85 20.9 20.85 21 20.85 +50 +0.24% 1,400 2,227,723 133.40 8.49 0 0
VSH 42.55 42.55 42.2 42.6 42.2 0 0.00% 6,200 10,052,065 601.92 11.65 0 0
AAM 7 7.05 7 7.05 6.9 +50 +0.71% 1,200 73,681 4.41 41.96 0 0
ABT 50.4 50.5 50.5 50.5 50 +100 +0.2% 12,200 594,751 35.61 4.49 0 0
ACL 11.9 12.35 11.9 12.4 11.9 +450 +3.78% 1,000 619,464 37.09 18.08 0 0
ANV 17.05 17.35 17.2 17.4 17 +300 +1.76% 532,300 4,619,537 276.62 4.62 46,200 52,800
CMX 4.67 4.79 4.76 4.79 4.62 +120 +2.57% 32,800 488,096 29.23 7.26 1,100 0
DAT 8.44 0 0 0.00% - 584,287 34.99 - 0 0
FMC 33.85 33.9 33.85 33.9 33.65 +50 +0.15% 36,200 2,216,683 132.74 6.36 1,600 2,400
IDI 4.8 4.91 4.8 4.94 4.75 +110 +2.29% 200,300 1,341,278 80.32 10.47 0 1,300
VHC 52.6 53 53 53.5 52.6 +400 +0.76% 308,000 11,101,017 664.73 8.39 5,310 152,900
DPR 36 36.4 36.05 36.4 35.9 +400 +1.11% 194,800 3,162,648 189.38 10.95 7,600 8,700
HRC 34.2 35.4 34.2 35.45 34.2 +1,200 +3.51% 900 1,069,314 64.03 30.44 0 0
PHR 56.8 59.5 56.9 59.5 56.7 +2,700 +4.75% 550,500 8,062,202 482.77 18.35 95,600 114,900
TNC 29.65 0 0 0.00% - 570,763 34.18 - 0 0
TRC 73.3 74.5 73.1 74.8 73 +1,200 +1.64% 28,300 2,235,000 133.83 8.74 0 300
BAF 29.7 30.55 29.65 30.6 29.65 +850 +2.86% 3,451,800 11,145,401 667.39 61.22 276,300 137,170
HAG 14 14 13.95 14.2 13.95 0 0.00% 2,593,000 17,743,590 1,062.49 - 263,100 132,700
HPA 31.9 32.4 32.45 32.45 32 +500 +1.57% 15,700 9,234,000 552.93 5.54 1,200 6,200
HSL 8.29 8.4 8.29 8.49 8.15 +110 +1.33% 171,900 323,966 19.40 - 24,100 17,500
NSC 68.8 68.8 68.8 70 68.7 0 0.00% 1,400 1,209,127 72.40 5.60 0 0
SSC 22 22 23 23 22 0 0.00% 300 291,979 17.48 23.66 0 0
AGG 11.45 11.55 11.45 11.55 11.25 +100 +0.87% 348,200 1,877,199 112.41 4.95 900 11,900
ASM 5.92 5.97 5.88 5.98 5.88 +50 +0.84% 251,600 2,430,949 145.57 59.70 59,900 0
BCM 35.7 36.9 35.6 37.5 35.6 +1,200 +3.36% 763,100 38,191,500 2,286.92 11.36 144,500 237,900
CCI 15.5 16.5 15.55 16.5 15.55 +1,000 +6.45% 15,400 385,904 23.11 6.82 0 0
CCL 3.62 3.67 3.72 3.72 3.56 +50 +1.38% 38,600 240,525 14.40 8.55 0 3,300
CKG 5.7 5.77 5.7 5.79 5.7 +70 +1.23% 34,400 933,629 55.91 8.39 300 0
CRE 7 7.28 6.74 7.3 6.74 +280 +4% 220,900 3,375,579 202.13 46.08 12,500 4,100
D2D 27 27.3 27.5 27.5 27.05 +300 +1.11% 16,700 826,091 49.47 3.63 2,200 0
DIG 10.05 10.6 10.1 10.75 10.1 +550 +5.47% 11,902,800 8,442,171 505.52 10.73 1,313,600 142,800
DRH 1.57 1.61 1.57 1.61 1.57 +40 +2.55% 98,400 199,170 11.93 - 0 0
DTA 3.6 3.66 3.69 3.69 3.6 +60 +1.67% 300 66,099 3.96 332.73 0 0
DXG 10.3 10.85 10.3 11 10.3 +550 +5.34% 11,680,100 13,758,939 823.89 50.70 476,200 435,600
DXS 5.75 6.03 5.75 6.06 5.75 +280 +4.87% 1,843,600 3,491,992 209.10 10.24 259,000 138,600
FDC 24.2 0 0 0.00% - 934,846 55.98 - 0 0
FIR 4.61 4.6 4.56 4.73 4.56 -10 -0.22% 149,100 325,080 19.47 164.29 0 0
GEL 25.9 27.1 26.15 27.25 25.05 +1,200 +4.63% 1,728,900 24,119,000 1,444.25 44.57 54,900 516,700
HAR 2.95 2.96 2.95 3.03 2.86 +10 +0.34% 27,600 283,225 16.96 16.54 400 0
HDC 11.4 11.85 11.5 12.05 11.35 +450 +3.95% 1,357,700 2,722,092 163.00 3.33 168,100 97,400
HDG 16.15 16.4 16.35 16.7 16.15 +250 +1.55% 1,644,400 6,674,100 399.65 7.88 184,500 266,500
HPX 4.17 4.36 4.2 4.41 4.19 +190 +4.56% 2,066,700 1,326,175 79.41 11.24 54,300 8,100
HQC 2.13 2.18 2.14 2.2 2.14 +50 +2.35% 1,683,900 1,256,986 75.27 17.87 63,600 0
HTN 6.86 6.94 6.86 7 6.76 +80 +1.17% 65,500 618,468 37.03 34.87 0 500
IJC 7.18 7.41 7.2 7.45 7.18 +230 +3.2% 2,120,400 4,665,193 279.35 5.62 256,500 47,800
ITC 10.25 10.6 10.25 10.6 10.25 +350 +3.41% 27,500 1,016,912 60.89 20.74 0 0
KBC 27.8 28.25 27.7 28.3 27.4 +450 +1.62% 1,546,700 26,604,572 1,593.09 11.53 247,300 153,700
KDH 17.45 18 17.5 18.35 17.45 +550 +3.15% 7,037,100 20,199,868 1,209.57 20.69 886,010 1,354,700
KHG 4.72 4.74 4.75 4.76 4.7 +20 +0.42% 2,757,100 2,130,323 127.56 30.98 40,900 19,400
KOS 35.5 35.1 35.4 35.4 35 -400 -1.13% 61,000 7,598,495 455.00 398.86 400 9,900
LDG 2.68 2.86 2.7 2.86 2.67 +180 +6.72% 1,088,200 731,061 43.78 7.90 57,400 22,300
LGL 4.93 5 4.93 5.1 4.93 +70 +1.42% 20,300 257,486 15.42 12.59 0 0
LHG 27.4 27.55 27.2 27.85 27.05 +150 +0.55% 86,900 1,377,831 82.50 5.39 11,400 700
NBB 17.3 17.3 17 17.4 17 0 0.00% 33,900 1,738,229 104.09 194.38 1,200 0
NLG 22.2 21.7 21.9 22.45 21.5 -500 -2.25% 6,985,600 10,526,613 630.34 15.92 707,600 5,955,200
NTC 127.5 129 127.5 129 127.3 +1,500 +1.18% 4,500 3,095,997 185.39 9.62 0 0
NTL 13.7 14 13.7 14.1 13.55 +300 +2.19% 543,100 1,707,719 102.26 105.26 18,100 0
NVL 13 13.15 12.9 13.3 12.8 +150 +1.15% 20,836,200 31,587,194 1,891.45 15.17 609,700 4,268,850
OGC 2.13 2.17 2.15 2.18 2.11 +40 +1.88% 257,300 651,000 38.98 9.69 15,900 1,700
PDR 11.45 11.8 11.5 12 11.45 +350 +3.06% 7,327,400 11,774,151 705.04 22.10 1,000,800 75,630
PTL 1.8 1.77 1.8 1.8 1.72 -30 -1.67% 60,700 177,000 10.60 14.75 0 0
QCG 9.96 10.25 10.65 10.65 10.25 +290 +2.91% 128,300 2,820,074 168.87 16.45 11,900 14,500
SCR 4.57 4.62 4.57 4.69 4.57 +50 +1.09% 2,079,800 1,989,349 119.12 26.10 72,500 75,900
SGR 11.8 12 11.75 12.1 11.6 +200 +1.69% 105,700 838,500 50.21 10.20 7,400 500
SIP 48.1 49.65 48.55 49.75 48.55 +1,550 +3.22% 108,800 12,020,908 719.81 9.99 18,500 0
SJS 47.15 47.15 47.15 47.35 46.15 0 0.00% 32,100 14,025,938 839.88 38.65 600 900
SZC 17.65 18.6 17.65 18.7 17.65 +950 +5.38% 523,500 3,347,737 200.46 10.54 67,900 2,800
SZL 47 47.55 47.1 47.6 47 +550 +1.17% 4,100 1,348,154 80.73 11.55 0 0
TAL 22.25 23.8 23.25 23.8 23.25 +1,550 +6.97% 351,800 11,995,193 718.28 12.27 15,200 22,700
TDC 7.07 7.18 7.07 7.2 7.02 +110 +1.56% 145,900 913,497 54.70 3.39 1,800 0
TDH 3.18 3.31 3.16 3.34 3.15 +130 +4.09% 56,700 372,881 22.33 3.44 300 0
TEG 5.95 6 5.99 6.02 5.62 +50 +0.84% 28,300 724,839 43.40 32.43 900 0
TIP 17.05 17 16.8 17.2 16.8 -50 -0.29% 48,400 1,105,134 66.18 5.12 3,100 0
TIX 40 0 0 0.00% - 1,200,000 71.86 - 0 0
TN1 14.1 15 14.3 15 14.3 +900 +6.38% 2,200 901,432 53.98 3.38 0 0
UIC 55.2 57.2 54.5 57.2 54.5 +2,000 +3.62% 300 474,760 28.43 4.68 0 0
VHM 148.1 148 148.7 149.7 145.1 -100 -0.07% 5,312,800 607,896,977 36,401.02 14.51 1,607,200 1,661,170
VIC 214.1 213 216 216.3 212 -1,100 -0.51% 4,179,900 1,653,345,709 99,002.74 148.74 551,310 739,570
VPH 3.17 3.13 3.07 3.18 3.07 -40 -1.26% 20,200 298,470 17.87 - 400 0
VPI 63.9 65 63.7 65.7 63.6 +1,100 +1.72% 1,208,700 20,803,223 1,245.70 53.24 13,000 94,000
VRC 12.5 12.25 12.5 12.5 11.65 -250 -2.00% 75,300 612,500 36.68 1,020.83 0 0
VRE 24.8 25.2 24.8 25.5 24.35 +400 +1.61% 5,323,900 57,262,424 3,428.89 8.88 1,471,210 1,371,600
合計 8,300,808,591 497,054.41 89,142,520 66,623,110
▼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