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

2025/10/15 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 1,757.95
-3.11/-0.18%
売買高（相対取引を含む） 1,186,599,106 株
（前日比 -24.00%）
値上がり銘柄数 131
値下がり銘柄数 205
変わらず銘柄数 78
総銘柄数 414
売買代金（相対取引を含む） 37,977,134 百万VND
（前日比 -27.55%）
前日終値 1761.06 (10/14) 
始値 1766.12
高値 1773.73
安値 1754.89
年初来高値 1,765.12 (10/13) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 90,460,010 102,407,650 -11,947,640
VN30 2,009.64 -4.05 -0.2% VN100 1,937.17 +1.92 +0.1% VNFIN Lead 3,356.03 +27.76 +0.83%
VNMID 2,532.16 +20.24 +0.81% VNALL 1,916.34 +1.62 +0.08% VNFIN Select 3,355.45 +20.43 +0.61%
VNSML 1,559.77 -3.75 -0.24% VN Diamond 2,700.72 +9.59 +0.36% VNX Allshare 3,035.11 +3.06 +0.1%
産業トレンド
-0.42 -0.22 -0.32 +0.33 -0.29 -1.03
-1.04 -0.13 -0.50 -1.16 +0.64 - -
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（2025/10/15 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
AAM 7.05 7.15 7.09 7.15 7 +100 +1.42% 6,900 74,726 4.32 - 0 0
AAT 3.7 3.66 3.7 3.74 3.66 -40 -1.08% 45,700 259,198 14.98 - 0 0
ABR 14.05 14.05 14.2 14.3 13.55 0 0.00% 1,600 281,000 16.24 14.24 0 100
ABS 3.25 3.1 3.25 3.25 3.08 -150 -4.62% 640,600 248,000 14.34 103.33 0 0
ABT 63.8 63.2 63.8 63.8 62.6 -600 -0.94% 14,300 744,323 43.02 8.29 0 300
ACC 13.25 13.3 13.4 13.4 13.15 +50 +0.38% 10,200 1,396,500 80.72 26.71 0 0
ACG 35.9 35.5 35.6 35.6 35.5 -400 -1.11% 1,400 5,352,972 309.42 12.75 0 0
ACL 13.2 13.5 13.05 13.5 13.05 +300 +2.27% 17,600 677,147 39.14 62.79 0 0
ADG 9.37 9.48 9.37 9.5 9.12 +110 +1.17% 3,500 202,687 11.72 11.39 0 1,000
ADP 25 25.15 25.05 25.25 25 +150 +0.6% 1,900 579,452 33.49 6.79 0 0
ADS 8.63 8.52 8.7 8.7 8.5 -110 -1.27% 55,200 650,883 37.62 12.77 0 0
ASG 16.15 16.25 16.25 16.25 16.25 +100 +0.62% 100 1,475,251 85.27 50.94 0 0
BBC 89.1 90 90 90 90 +900 +1.01% 800 1,687,742 97.56 15.29 0 0
BCG 2.53 0 0 0.00% - 2,226,933 128.72 - 0 0
BHN 32 31.7 31.8 31.8 31.7 -300 -0.94% 400 7,348,060 424.74 19.82 0 0
BKG 2.97 2.99 3.01 3.06 2.95 +20 +0.67% 22,900 214,111 12.38 14.38 0 0
BMC 17.55 16.95 17.6 17.6 16.7 -600 -3.42% 95,500 210,055 12.14 9.14 0 0
BMI 19.35 18.9 18.9 19.6 18.9 -450 -2.33% 186,900 2,506,949 144.91 12.08 0 30,500
BRC 12.8 12.65 12.65 12.65 12.65 -150 -1.17% 1,000 156,544 9.05 7.20 0 0
BTP 10.5 10.35 10.45 10.55 10 -150 -1.43% 21,500 626,026 36.19 14.62 0 3,900
BTT 37.95 0 0 0.00% - 512,325 29.61 - 0 0
C32 19.8 19.8 19.6 19.8 19.5 0 0.00% 7,600 297,577 17.20 36.60 0 0
C47 10.9 10.9 10.9 10.95 10.7 0 0.00% 79,000 396,131 22.90 100.93 0 0
CCC 16.7 15.8 16.7 16.7 15.7 -900 -5.39% 18,200 635,950 36.76 15.05 0 0
CCI 26.05 24.55 24.5 24.55 24.5 -1,500 -5.76% 200 430,634 24.89 14.88 0 0
CCL 6.86 6.75 6.86 6.86 6.39 -110 -1.60% 211,800 402,175 23.25 10.55 0 4,800
CHP 32.05 32 32.05 32.05 31.9 -50 -0.16% 22,000 4,701,205 271.75 14.98 0 10,500
CIG 9.17 9.08 9.17 9.25 9.08 -90 -0.98% 37,800 463,443 26.79 5.26 0 0
CKG 12.35 12.2 12.15 12.3 12.1 -150 -1.21% 82,900 1,394,594 80.61 9.46 0 0
CLC 51.5 53.9 51.5 53.9 51.5 +2,400 +4.66% 1,000 1,412,589 81.65 10.45 0 0
CLL 30.75 30.75 30.75 30.75 30.5 0 0.00% 27,100 1,045,500 60.43 11.29 0 0
CLW 48.5 0 0 0.00% - 630,500 36.45 - 0 0
CMV 8.08 8.2 8.2 8.2 8.2 +120 +1.49% 100 148,878 8.61 14.44 0 0
COM 33 0 0 0.00% - 465,981 26.94 - 0 0
CRC 10.1 9.85 9.9 10 9.63 -250 -2.48% 465,600 673,739 38.94 7.74 0 0
CRV 35.65 38.1 38.1 38.1 38.1 +2,450 +6.87% 12,500 25,619,074 1,480.87 55.46 0 0
CSM 14.1 14.1 14.2 14.35 14 0 0.00% 369,400 1,461,116 84.46 32.56 0 21,000
CSV 31 30.5 31.1 31.2 30.4 -500 -1.61% 654,000 3,370,247 194.81 15.48 0 67,700
CTF 20.6 20.5 20.45 20.65 20.4 -100 -0.49% 390,200 1,960,904 113.35 39.50 0 3,500
CVT 28.35 0 0 0.00% - 1,040,187 60.13 - 0 0
DAH 3.94 3.92 3.94 3.95 3.88 -20 -0.51% 251,600 330,064 19.08 48.40 0 0
DAT 8.19 8.35 7.82 8.39 7.8 +160 +1.95% 9,900 578,057 33.41 9.30 0 0
DBD 53.9 53.9 53.9 53.9 53.8 0 0.00% 33,900 5,092,971 294.39 21.30 0 100
DBT 11.7 11.15 11.65 11.65 11.15 -550 -4.70% 800 228,917 13.23 14.44 0 0
DCL 29.8 29.8 30.2 30.5 29.2 0 0.00% 769,000 2,176,623 125.82 40.65 0 0
DHG 102 101.6 101.3 101.8 101.3 -400 -0.39% 5,900 13,283,801 767.85 17.63 0 0
DHM 6.39 6.25 6.25 6.39 6.25 -140 -2.19% 2,700 215,848 12.48 71.02 0 0
DMC 60.1 61.7 61.6 61.7 61.4 +1,600 +2.66% 1,800 2,142,685 123.85 12.43 0 500
DPR 36.85 36.7 37.05 37.05 36.55 -150 -0.41% 288,200 3,188,714 184.32 12.23 0 79,000
DRC 15.85 15.55 15.8 15.8 15.5 -300 -1.89% 443,800 2,401,375 138.81 7.97 0 0
DRL 52.3 52.3 52.3 52.3 52.3 0 0.00% 3,500 496,850 28.72 11.92 0 0
DSC 17.7 17.5 17.3 17.65 17.25 -200 -1.13% 58,700 3,584,681 207.21 20.28 0 0
DSE 27 27.25 27 27.4 27 +250 +0.93% 414,300 9,335,850 539.64 49.01 0 800
DSN 44.75 44.85 44.75 44.85 44.6 +100 +0.22% 3,600 541,923 31.33 6.88 0 0
DTA 4.73 4.6 4.73 4.73 4.4 -130 -2.75% 20,600 83,075 4.80 55.42 0 0
DTL 13.05 13.15 13.1 13.15 13.05 +100 +0.77% 17,700 797,297 46.09 187.86 0 0
DTT 16.35 16 16 16 16 -350 -2.14% 2,100 130,429 7.54 11.42 0 0
DVP 70.3 70.5 70.4 71.2 70.4 +200 +0.28% 11,100 2,820,000 163.01 8.39 0 5,800
DXV 3.8 3.8 3.8 3.81 3.8 0 0.00% 10,900 37,620 2.17 - 0 0
FDC 16.1 0 0 0.00% - 621,943 35.95 - 0 0
FIT 4.6 4.56 4.6 4.65 4.54 -40 -0.87% 663,000 1,550,095 89.60 12.99 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - 0 0
FUCVREIT 8.5 8.94 8.87 8.94 8.87 +440 +5.18% 400 - - - 0 100
FUEABVND 12.09 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.2 15.47 15.44 15.5 15.44 +270 +1.78% 3,000 - - - 0 0
FUETCC50 14.89 15.02 15 15.05 14.85 +130 +0.87% 53,300 - - - 0 0
FUETPVND 11.8 11.8 11.8 11.8 11.8 0 0.00% 700 - - - 0 0
GDT 20.8 20.95 20.6 20.95 20.6 +150 +0.72% 6,700 516,855 29.88 9.67 0 1,900
GEG 15.7 15.6 15.7 15.85 15.5 -100 -0.64% 702,500 6,591,131 380.99 89.66 0 115,900
GMH 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 4,500 141,900 8.20 23.82 0 0
GSP 11.15 11.15 11.25 11.25 10.9 0 0.00% 144,100 684,379 39.56 7.40 0 0
GTA 9.73 0 0 0.00% - 95,646 5.53 - 0 0
HAP 6.25 6.2 6.26 6.38 5.82 -50 -0.80% 178,100 687,842 39.76 6.77 0 1,400
HAS 7.8 8.15 8.15 8.15 8.15 +350 +4.49% 200 63,570 3.67 - 0 0
HCD 8.21 8.18 8.21 8.21 7.92 -30 -0.37% 31,000 302,323 17.48 10.01 0 0
HHP 10.85 10.8 10.85 11 10.75 -50 -0.46% 43,200 934,787 54.03 54.82 0 0
HII 4.65 4.65 4.64 4.69 4.59 0 0.00% 116,000 342,533 19.80 110.71 0 0
HMC 11.85 11.8 11.8 11.8 11.8 -50 -0.42% 5,700 322,140 18.62 12.59 0 0
HNA 23.3 23.35 23.35 23.35 23.3 +50 +0.21% 25,800 5,492,672 317.50 20.36 0 0
HRC 30.9 30 31.85 31.85 29.05 -900 -2.91% 600 906,199 52.38 14.76 0 0
HT1 17.5 17.15 17.4 17.6 17.1 -350 -2.00% 432,000 6,544,267 378.28 108.54 0 30,800
HTG 44.9 44.75 45 45 44.7 -150 -0.33% 11,200 1,611,121 93.13 6.75 0 0
HTN 9.97 9.95 9.98 10.05 9.95 -20 -0.20% 336,700 886,708 51.25 36.05 0 41,100
HTV 11.95 11.95 11.2 11.95 11.2 0 0.00% 1,800 156,593 9.05 17.07 0 0
HU1 6.3 6.74 6.3 6.74 6.3 +440 +6.98% 2,700 67,400 3.90 17.51 0 0
HVH 13.15 13.2 13.2 13.2 13.1 +50 +0.38% 103,400 574,059 33.18 17.77 0 0
HVX 2.74 2.73 2.74 2.74 2.71 -10 -0.36% 4,400 113,364 6.55 - 0 0
ICT 18.05 18.05 18.15 18.15 18 0 0.00% 24,800 580,939 33.58 18.69 0 0
ILB 26 26 26 26 26 0 0.00% 3,400 993,187 57.41 7.89 0 0
IMP 50.7 51 50.7 51 50.7 +300 +0.59% 24,000 7,854,457 454.01 26.40 0 2,300
ITC 13.95 13.6 13.95 13.95 13.6 -350 -2.51% 245,400 1,304,717 75.42 40.60 0 0
ITD 12.95 12.9 12.9 12.95 12.8 -50 -0.39% 85,500 337,629 19.52 7.01 0 0
JVC 8.42 8.35 8.42 8.55 8.25 -70 -0.83% 293,100 939,376 54.30 23.26 0 42,200
KHP 12.5 12.5 12.5 12.5 12.45 0 0.00% 9,200 754,709 43.62 13.06 0 0
KMR 3.05 3.04 3.03 3.05 3 -10 -0.33% 4,900 172,909 9.99 29.51 0 0
KOS 38.5 38.5 38.5 38.5 38.35 0 0.00% 380,200 8,334,531 481.76 388.89 0 23,000
L10 22.5 23.8 23.8 23.8 23.8 +1,300 +5.78% 100 233,002 13.47 8.45 0 0
LAF 20.35 20.3 20.3 20.3 20.3 -50 -0.25% 400 309,129 17.87 7.94 0 0
LBM 38.2 38 38.15 38.15 37.65 -200 -0.52% 8,000 1,520,000 87.86 18.44 0 0
LGC 62.3 63 63 63 63 +700 +1.12% 400 12,149,850 702.30 23.18 0 0
LGL 4.7 4.69 4.86 4.86 4.51 -10 -0.21% 107,400 241,521 13.96 - 0 0
LIX 34.3 34.05 34.3 34.3 33.75 -250 -0.73% 20,800 2,206,440 127.54 12.19 0 0
LM8 13.8 0 0 0.00% - 129,564 7.49 - 0 0
LSS 10.1 10 10.1 10.2 10 -100 -0.99% 276,500 857,416 49.56 25.19 0 0
MCM 28.2 28.1 28.2 28.25 28.05 -100 -0.35% 40,100 3,091,000 178.67 15.62 0 0
MCP 28.3 27.8 28 28 27.5 -500 -1.77% 10,900 552,342 31.93 16.68 0 0
MDG 19 19 19 19 19 0 0.00% 100 196,171 11.34 49.35 0 0
NCT 104.9 104.8 105.1 105.1 104.8 -100 -0.10% 12,400 2,742,169 158.51 11.42 0 2,200
NHT 10.5 0 0 0.00% - 252,039 14.57 - 0 0
NO1 7.37 7.37 7.4 7.4 7.29 0 0.00% 95,900 176,880 10.22 9.81 0 0
NVT 7.89 7.5 7.89 7.9 7.47 -390 -4.94% 4,400 678,750 39.23 - 0 100
OGC 3.93 3.91 3.93 4 3.91 -20 -0.51% 297,000 1,173,000 67.80 9.82 0 0
OPC 22.5 22.45 22.5 22.5 22.45 -50 -0.22% 800 1,437,943 83.12 15.80 0 0
PDN 92 92 92 92 92 0 0.00% 600 3,408,040 197.00 10.56 0 0
PET 33.2 33.9 33.25 34.4 33.2 +700 +2.11% 2,284,500 3,617,880 209.13 25.51 0 0
PGC 13.65 13.6 13.6 13.65 13.45 -50 -0.37% 36,600 820,614 47.43 9.60 0 700
PGD 23.9 23.95 23.95 23.95 23.95 +50 +0.21% 200 2,370,986 137.05 10.13 0 0
PGI 20.3 20.2 20.2 20.2 20.2 -100 -0.49% 5,000 2,240,115 129.49 9.65 0 0
PGV 20.3 20.4 20 20.45 20 +100 +0.49% 11,200 22,918,748 1,324.78 - 0 0
PHC 5.42 5.25 5.42 5.5 5.24 -170 -3.14% 291,600 266,080 15.38 54.69 0 0
PIT 6.4 6.39 6.39 6.39 6.38 -10 -0.16% 4,000 90,803 5.25 31.79 0 0
PJT 9 9.58 9.58 9.58 9.58 +580 +6.44% 100 238,377 13.78 9.13 0 0
PLP 5.8 5.9 5.8 5.9 5.7 +100 +1.72% 36,000 412,999 23.87 46.83 0 2,100
PMG 8.29 8.15 7.82 8.18 7.76 -140 -1.69% 4,500 377,641 21.83 15.23 0 0
PNC 29 30.8 30.8 31 30.8 +1,800 +6.21% 400 332,620 19.23 32.56 0 0
PTC 7.9 7.94 7.9 8.2 7.8 +40 +0.51% 54,500 255,601 14.77 13.21 0 0
PTL 3.4 3.3 3.37 3.5 3.29 -100 -2.94% 11,300 330,000 19.08 - 0 0
PVP 14.95 15.1 15.1 15.15 15 +150 +1% 202,500 1,565,907 90.51 8.04 0 0
QNP 30.5 30.45 30.1 30.45 30.05 -50 -0.16% 3,400 1,230,483 71.13 9.60 0 0
REE 65.5 64.7 65.5 65.6 64.6 -800 -1.22% 511,800 35,045,282 2,025.74 15.27 0 0
RYG 11.7 11 11.7 11.9 11 -700 -5.98% 154,600 495,000 28.61 7.33 0 28,400
S4A 35 34.9 34.85 34.9 34.85 -100 -0.29% 2,100 1,472,780 85.13 16.71 0 0
SAV 15 15 15 15.35 15 0 0.00% 1,400 371,913 21.50 6.44 0 0
SBA 29.1 29 29.1 29.1 29 -100 -0.34% 19,700 1,754,160 101.40 15.45 0 0
SBG 12.35 12.2 12.35 12.4 12.15 -150 -1.21% 322,900 610,000 35.26 11.31 0 100
SBV 8.01 8.3 8.5 8.5 7.8 +290 +3.62% 1,200 226,789 13.11 - 0 0
SC5 16.3 16.2 16.2 16.2 16.2 -100 -0.61% 400 242,733 14.03 6.55 0 0
SFC 19.5 18.55 18.4 19.15 18.4 -950 -4.87% 1,500 209,457 12.11 12.31 0 0
SFG 10.2 10.2 10.2 10.2 10.15 0 0.00% 2,400 488,553 28.24 19.03 0 0
SFI 26 0 0 0.00% - 632,113 36.54 - 0 0
SGN 65.4 65.6 65.6 65.7 65.3 +200 +0.31% 11,000 2,197,508 127.02 9.02 0 0
SGT 16.75 16.95 16.45 16.95 16.4 +200 +1.19% 5,100 2,508,654 145.01 19.28 0 0
SHA 4.18 4.18 4.29 4.29 4.15 0 0.00% 4,900 139,807 8.08 10.35 0 0
SHI 14.3 14.3 14.3 14.3 14.2 0 0.00% 354,300 2,430,279 140.48 30.04 0 1,000
SHP 35.35 35.35 35.35 35.35 35 0 0.00% 1,600 3,577,645 206.80 12.52 0 0
SJS 66.3 66.2 66.3 66.6 65.2 -100 -0.15% 47,500 19,692,834 1,138.31 28.09 0 9,500
SKG 10.6 10.6 10.6 10.6 10.45 0 0.00% 79,200 704,876 40.74 20.74 0 3,400
SMA 9.53 9.53 9.53 9.53 9.53 0 0.00% 600 193,963 11.21 14.91 0 0
SMC 11.9 11.9 12.25 12.25 11.5 0 0.00% 505,800 875,921 50.63 29.97 0 0
SPM 10.45 0 0 0.00% - 143,897 8.32 - 0 0
SRC 49 0 0 0.00% - 1,375,105 79.49 - 0 0
SRF 8.09 8.1 8.09 8.39 7.6 +10 +0.12% 3,400 273,673 15.82 155.77 0 0
SSC 33.4 33.4 33.4 33.4 33.4 0 0.00% 800 443,278 25.62 11.03 0 0
STG 37.3 37.7 37.7 37.7 37.7 +400 +1.07% 100 3,704,152 214.11 19.23 0 0
SVC 20 20 19.1 20 19.1 0 0.00% 1,200 1,332,401 77.02 13.38 0 0
SVD 6.08 6.14 6.08 6.19 6 +60 +0.99% 2,600 169,500 9.80 12.48 0 0
SVI 49.95 50.4 47.4 50.4 47.4 +450 +0.9% 800 646,755 37.38 8.52 0 0
SVT 11.2 11.15 11.15 11.2 11.1 -50 -0.45% 4,000 193,017 11.16 7.00 0 0
SZL 44.7 43.8 43.8 43.8 43.8 -900 -2.01% 1,000 1,197,691 69.23 14.32 0 0
TBC 38 0 0 0.00% - 2,413,000 139.48 - 0 0
TCD 1.89 0 0 0.00% - 634,701 36.69 - 0 0
TCL 34.7 34.35 34.7 34.7 34.35 -350 -1.01% 10,300 1,035,942 59.88 8.45 0 600
TCM 28.95 29 28.95 29.05 28.4 +50 +0.17% 1,864,800 3,249,124 187.81 11.38 0 107,800
TCO 11 11 11 11 10.5 0 0.00% 191,800 344,527 19.91 16.20 0 0
TCR 2.91 2.9 2.9 2.9 2.9 -10 -0.34% 100 30,060 1.74 - 0 0
TCT 20.95 20.8 20.5 20.8 20.35 -150 -0.72% 10,200 265,990 15.38 24.59 0 0
TDC 12.4 12.3 12.4 12.55 12.25 -100 -0.81% 517,800 1,230,000 71.10 2.97 0 84,900
TDG 3.16 3.13 3.15 3.16 2.96 -30 -0.95% 44,500 75,781 4.38 11.06 0 0
TDH 4.8 4.8 4.83 4.83 4.75 0 0.00% 186,000 540,733 31.26 - 0 1,500
TDM 57.9 58 58 58 58 +100 +0.17% 8,000 6,380,000 368.79 33.31 0 8,000
TDP 34.9 33.8 33.5 34 33 -1,100 -3.15% 128,400 2,981,912 172.36 31.09 0 20,700
TEG 7 6.85 7.05 7.05 6.68 -150 -2.14% 80,600 827,525 47.83 163.10 0 0
TIP 19.2 19.1 19.2 19.25 19 -100 -0.52% 93,100 1,241,650 71.77 6.80 0 2,800
TIX 46 0 0 0.00% - 1,380,000 79.77 - 0 0
TLD 8.18 8.09 8.18 8.19 8.08 -90 -1.10% 233,100 628,928 36.35 44.70 0 0
TLH 5.46 5.46 5.5 5.5 5.4 0 0.00% 290,300 613,267 35.45 - 0 3,000
TMP 62 62 63 63 62 0 0.00% 700 4,340,000 250.87 12.39 0 0
TMS 42 41.8 40.85 42 40.6 -200 -0.48% 5,500 7,078,259 409.15 34.95 0 0
TN1 15.75 15 15.6 15.6 14.7 -750 -4.76% 6,500 901,432 52.11 16.09 0 300
TNC 27.8 29.7 29.7 29.7 29.7 +1,900 +6.83% 100 571,725 33.05 19.22 0 0
TPC 12 12.8 12.8 12.8 12.7 +800 +6.67% 17,000 288,217 16.66 24.20 0 0
TRA 66.5 66.5 66.5 66.7 66.5 0 0.00% 1,500 2,756,461 159.33 13.33 0 0
TRC 69.4 69.9 69.4 70 69.2 +500 +0.72% 24,900 2,035,838 117.68 9.20 0 6,400
TSC 3.07 3.03 3.09 3.09 2.86 -40 -1.30% 347,500 596,483 34.48 606.00 0 0
TTE 39.55 0 0 0.00% - 1,126,795 65.13 - 0 0
TTF 2.98 2.96 3 3 2.93 -20 -0.67% 982,600 1,217,146 70.36 197.33 0 172,600
TVB 9.5 9.45 9.5 9.52 9.45 -50 -0.53% 14,000 1,059,317 61.23 8.40 0 3,000
TVT 16.5 16.5 16.5 16.5 16.5 0 0.00% 200 346,500 20.03 15.01 0 0
TYA 18.55 18.7 18.5 18.7 18.5 +150 +0.81% 3,000 114,545 6.62 7.62 0 0
UIC 47.5 48.5 48.5 49 48.5 +1,000 +2.11% 8,000 402,938 23.29 6.89 0 0
VAF 18.25 18.8 19 19 17.9 +550 +3.01% 800 708,109 40.93 11.63 0 0
VCA 9.72 9.59 9.72 9.72 9.4 -130 -1.34% 19,900 145,646 8.42 141.03 0 0
VCF 300 298 300 300 298 -2,000 -0.67% 500 7,920,582 457.84 17.74 0 0
VDP 52 0 0 0.00% - 1,148,336 66.38 - 0 0
VFG 57 57 57.2 57.9 57 0 0.00% 16,900 2,377,619 137.43 5.62 0 0
VIB 20 20.25 19.9 20.4 19.9 +250 +1.25% 11,054,400 68,931,116 3,984.46 8.49 0 0
VID 5.06 5.05 5.18 5.18 5.01 -10 -0.20% 9,100 206,222 11.92 29.71 0 0
VIP 13.2 13.1 13.15 13.35 13.1 -100 -0.76% 178,700 896,969 51.85 12.00 0 6,400
VMD 16.3 0 0 0.00% - 251,676 14.55 - 0 0
VNL 22.7 22.8 22.7 22.8 22.6 +100 +0.44% 15,400 322,403 18.64 7.24 0 0
VNS 9.55 9.58 9.56 9.58 9.55 +30 +0.31% 9,600 650,091 37.58 7.79 0 0
VPD 25.5 25.4 25.5 25.6 25.4 -100 -0.39% 2,700 2,707,377 156.50 12.76 0 0
VPH 5.1 5.05 5.06 5.09 5.01 -50 -0.98% 98,300 481,557 27.84 3.72 0 0
VPS 10.8 11.55 11.55 11.55 11.55 +750 +6.94% 158,100 282,522 16.33 11.80 0 0
VRC 13.65 13.05 13.4 13.45 13.05 -600 -4.40% 13,900 652,500 37.72 652.50 0 0
VSH 46 45.5 46 46 45.5 -500 -1.09% 25,800 10,748,977 621.33 23.97 0 21,300
VSI 20.35 20.35 20.35 20.35 20.35 0 0.00% 100 268,620 15.53 11.74 0 100
VTB 9.75 10.05 10 10.15 10 +300 +3.08% 20,400 108,585 6.28 9.41 0 0
YBM 14.2 14.4 14.2 14.4 14 +200 +1.41% 13,700 205,918 11.90 15.45 0 0
VAB 11.25 11.4 11.25 11.6 11.25 +150 +1.33% 1,142,900 9,306,512 537.95 7.10 40 8,340
CNG 26.65 26.85 26.65 26.85 26.4 +200 +0.75% 35,000 942,416 54.47 12.19 100 0
FUEDCMID 15.75 15.68 15.8 16.7 15.62 -70 -0.44% 20,100 - - - 100 0
FUEKIVND 14.74 14.94 14.94 14.94 14.94 +200 +1.36% 100 - - - 100 100
TMT 10 10 10 10.4 9.51 0 0.00% 8,900 368,780 21.32 - 100 0
FUEKIV30 13.66 13.6 13.66 13.66 13.5 -60 -0.44% 500 - - - 200 100
FUESSV50 29.5 30 29.5 30 29.5 +500 +1.69% 11,700 - - - 200 600
HTL 27 27.35 27.35 27.35 26.5 +350 +1.3% 500 328,200 18.97 14.18 200 0
SJD 14.1 14.05 14.05 14.15 14.05 -50 -0.35% 95,000 969,431 56.04 6.80 200 200
STK 25 24.85 25 25 24.8 -150 -0.60% 14,900 2,401,428 138.81 191.15 200 0
ASP 4.54 4.54 4.6 4.6 4.52 0 0.00% 9,900 169,522 9.80 23.77 300 0
DQC 11.4 11.05 11.2 11.35 11 -350 -3.07% 14,400 304,517 17.60 - 300 0
FUEKIVFS 19.65 19.72 19.49 19.72 19.49 +70 +0.36% 300 - - - 300 0
HAR 4.49 4.32 4.5 4.59 4.28 -170 -3.79% 824,200 413,355 23.89 41.94 300 9,600
HUB 16.3 16.4 16.3 16.4 15.9 +100 +0.61% 14,900 495,983 28.67 6.91 300 0
SMB 39.6 39.85 40 40 39.85 +250 +0.63% 400 1,189,389 68.75 7.70 300 0
TDW 51 48.3 48.3 48.3 48.3 -2,700 -5.29% 300 410,550 23.73 7.32 300 0
VNG 7.5 7.2 7.35 7.4 7.04 -300 -4.00% 7,400 700,392 40.49 288.00 300 0
MSH 34.6 34.35 34.55 34.7 34.15 -250 -0.72% 182,100 3,865,097 223.42 6.25 400 7,800
RAL 94.5 94 95 95 94 -500 -0.53% 1,100 2,213,457 127.95 3.73 400 200
VNE 7.63 7.59 7.62 7.62 7.55 -40 -0.52% 111,000 622,799 36.00 - 400 13,800
AGR 17.35 17.35 17.45 17.5 17.2 0 0.00% 787,000 3,961,209 228.97 27.67 500 0
FIR 7.75 7.76 7.75 7.95 7.31 +10 +0.13% 243,500 548,396 31.70 776.00 500 0
NHA 21.75 21.75 21.75 21.95 21.5 0 0.00% 405,400 1,056,870 61.09 14.83 500 14,500
FUESSV30 25.4 25.25 25.4 25.4 25 -150 -0.59% 11,800 - - - 600 8,500
TNI 5.16 4.8 5.22 5.29 4.8 -360 -6.98% 1,196,800 252,000 14.57 - 600 13,400
PVT 17.5 17.55 17.6 17.75 17.35 +50 +0.29% 2,207,900 8,247,293 476.72 6.10 810 8,500
NHH 11.75 11.4 11.85 11.85 11.15 -350 -2.98% 233,600 1,287,790 74.44 9.66 900 5,700
BWE 48.8 48.1 48.8 49.05 47.95 -700 -1.43% 196,200 10,578,568 611.48 19.95 1,000 102,600
FCM 3.84 3.77 3.84 3.9 3.76 -70 -1.82% 110,500 174,274 10.07 121.61 1,000 100
ST8 6.1 6.05 6.17 6.19 6.04 -50 -0.82% 82,800 155,611 8.99 7.03 1,000 0
VTO 11.55 11.7 11.55 11.7 11.55 +150 +1.3% 251,100 934,440 54.01 10.40 1,000 23,200
FUEIP100 13.8 14.19 13.7 14.19 12.84 +390 +2.83% 57,500 - - - 1,100 0
TNT 8.27 8.3 8.27 8.53 8.27 +30 +0.36% 229,000 423,300 24.47 1,185.71 1,100 17,700
PAC 24.3 23.95 24.35 24.8 23.9 -350 -1.44% 295,700 1,669,491 96.50 9.77 1,200 37,100
FMC 35.85 35.45 35.85 35.85 35 -400 -1.12% 78,500 2,318,036 133.99 7.58 1,300 5,300
NBB 21.5 21.45 21.9 21.9 21.05 -50 -0.23% 104,500 2,148,428 124.19 3,064.29 1,400 9,200
TLG 53.4 52.6 53.4 53.6 52.6 -800 -1.50% 299,500 4,615,838 266.81 10.94 1,800 59,300
BFC 42.05 41.7 41.65 42.3 41.65 -350 -0.83% 108,900 2,383,905 137.80 7.42 1,900 12,200
NSC 80 80 80 80.3 80 0 0.00% 2,200 1,405,961 81.27 6.83 2,100 0
TV2 33.1 32.6 33 33.2 32.5 -500 -1.51% 177,600 2,201,353 127.25 34.03 2,100 3,300
GIL 16.4 15.75 16.5 16.5 15.75 -650 -3.96% 646,800 1,600,140 92.49 42.11 2,200 14,300
APH 6.23 6.19 6.23 6.26 6.17 -40 -0.64% 261,400 1,509,644 87.26 12.68 2,300 4,760
FUESSVFL 34.3 34.75 34.5 35 34.5 +450 +1.31% 56,800 - - - 2,400 10,500
FUEMAVND 16.67 16.9 16.67 16.9 16.67 +230 +1.38% 4,300 - - - 2,600 3,000
HQC 3.42 3.4 3.47 3.47 3.39 -20 -0.58% 2,543,000 1,960,438 113.32 58.62 3,000 0
EVE 10.8 10.9 10.8 10.95 10.8 +100 +0.93% 14,300 457,580 26.45 - 3,100 400
FCN 17.4 17.1 17.4 17.4 16.95 -300 -1.72% 1,628,200 2,692,207 155.62 289.83 3,200 143,000
VOS 13.3 13 13.45 13.45 12.95 -300 -2.26% 1,418,600 1,820,000 105.20 5.43 3,200 133,400
VPL 86.5 83.7 86.8 86.8 82.5 -2,800 -3.24% 707,100 150,099,242 8,676.26 55.36 3,300 72,600
PPC 10.5 10.4 10.5 10.55 10.35 -100 -0.95% 296,900 3,334,376 192.74 7.81 3,500 3,600
DRH 2.24 2.17 2.24 2.3 2.17 -70 -3.13% 357,800 268,446 15.52 - 3,600 17,300
HAX 11.65 11.05 11.65 11.65 11.05 -600 -5.15% 1,618,000 1,187,208 68.62 9.50 3,600 31,300
HTI 24.5 24.45 25.2 25.2 24.2 -50 -0.20% 188,600 610,008 35.26 9.92 4,000 3,500
TNH 12.85 12.8 12.95 13 12.8 -50 -0.39% 119,200 21,222,393 1,226.73 36.99 4,200 3,700
HPX 4.91 4.82 4.95 4.95 4.82 -90 -1.83% 1,959,400 1,466,093 84.75 25.91 4,300 168,200
NNC 52.6 53.2 51.8 53.4 51.8 +600 +1.14% 28,300 1,166,144 67.41 20.24 4,800 200
BCE 11.05 11 11 11.05 10.65 -50 -0.45% 72,200 385,000 22.25 5.16 5,000 0
PC1 24.6 23.8 24.6 24.6 23.8 -800 -3.25% 3,538,200 8,511,882 492.02 20.22 5,000 1,169,100
SCS 57 56.3 57 57.2 56.3 -700 -1.23% 265,600 5,746,934 332.19 8.60 5,200 37,000
ELC 21.3 21.2 21.35 21.75 21.2 -100 -0.47% 547,900 2,118,886 122.48 18.43 5,500 11,100
MHC 14.15 14.4 14.25 15 13.8 +250 +1.77% 365,300 626,057 36.19 53.14 5,600 53,800
VPG 7.56 7.2 7.52 7.55 7.2 -360 -4.76% 673,600 636,593 36.80 6.79 6,500 22,900
DHA 49.95 50 50.7 50.7 49.65 +50 +0.1% 35,300 736,054 42.55 14.24 6,600 5,700
BIC 26.35 26 26.5 26.5 25.2 -350 -1.33% 118,800 3,049,199 176.25 6.11 6,800 2,900
AST 75 77 75 77 75 +2,000 +2.67% 8,900 3,465,000 200.29 24.22 7,100 0
GVR 27.85 27.45 27.85 28.05 27.25 -400 -1.44% 2,559,800 109,800,000 6,346.82 32.26 7,200 70,300
ASM 7.25 7.06 7.3 7.31 7.05 -190 -2.62% 1,362,400 2,613,458 151.07 13.66 7,500 307,600
LHG 30.2 29.9 30.35 30.35 29.9 -300 -0.99% 73,300 1,495,359 86.44 9.33 7,870 18,600
FUEVN100 26.5 27 26.5 27.5 25.49 +500 +1.89% 64,900 - - - 8,400 100
CRE 10.25 10.1 10.1 10.25 9.98 -150 -1.46% 632,900 4,683,152 270.70 113.48 8,500 94,300
CMG 38.8 38.2 39.35 39.35 38.2 -600 -1.55% 509,900 8,088,663 467.55 26.75 9,500 44,130
FUEMAV30 24.52 24.49 24.5 24.65 24.22 -30 -0.12% 12,600 - - - 9,700 9,200
IDI 7.81 7.63 7.82 7.95 7.58 -180 -2.30% 1,205,400 2,084,307 120.48 30.77 9,800 111,600
VTP 97.4 98.8 98 99 96.2 +1,400 +1.44% 614,000 12,032,165 695.50 41.69 10,600 75,050
D2D 36.4 36.4 36.45 36.65 36.4 0 0.00% 39,800 1,101,455 63.67 15.00 10,800 1,500
PHR 54.3 53.3 54.3 54.3 53.1 -1,000 -1.84% 354,300 7,222,107 417.46 17.11 11,000 46,600
SZC 33.1 32.4 33.2 33.4 32.35 -700 -2.11% 1,083,500 5,831,542 337.08 20.05 11,000 82,900
MSB 13.25 13.25 13.3 13.45 13.2 0 0.00% 6,344,000 41,340,000 2,389.60 6.24 11,100 458,200
PLX 33.6 33.7 33.6 33.9 33.55 +100 +0.3% 1,660,100 42,818,958 2,475.08 19.07 11,400 742,300
GEE 155 165.8 165.6 165.8 159 +10,800 +6.97% 1,858,000 60,682,793 3,507.68 952.87 11,500 8,200
DBC 27.2 27 27.25 27.35 27 -200 -0.74% 4,175,300 10,391,400 600.66 10.28 12,100 872,360
DC4 11.45 11.2 11.45 11.55 11.2 -250 -2.18% 656,400 970,188 56.08 5.36 13,000 56,600
BMP 141.5 141.4 141.5 142.5 140.3 -100 -0.07% 69,500 11,575,137 669.08 11.68 13,010 35,100
KDC 51.7 52 51.8 52 51.1 +300 +0.58% 214,200 15,069,928 871.09 374.10 14,200 24,100
KSB 19.3 19.1 19.45 19.45 19 -200 -1.04% 1,408,600 2,185,875 126.35 40.04 14,400 22,300
TTA 12.05 12 12.1 12.1 11.9 -50 -0.41% 172,200 2,040,691 117.96 10.36 15,000 9,500
CTR 82.4 81 82.5 82.5 80.8 -1,400 -1.70% 411,400 9,265,256 535.56 17.22 16,500 55,230
LDG 4.72 4.62 4.68 4.73 4.59 -100 -2.12% 2,886,500 1,180,945 68.26 - 16,800 538,700
NTL 18.55 18.4 18.65 18.9 18.35 -150 -0.81% 1,047,700 2,244,430 129.74 3.89 17,000 109,600
LCG 12 11.95 12.15 12.3 11.95 -50 -0.42% 3,383,900 2,307,435 133.38 19.82 19,000 107,600
QCG 14.1 14.2 14.25 14.3 14 +100 +0.71% 538,400 3,906,834 225.83 47.02 19,700 11,300
HID 3.38 3.42 3.38 3.49 3.38 +40 +1.18% 215,600 262,507 15.17 48.17 20,000 700
GAS 60 59 60 60.2 58.8 -1,000 -1.67% 1,271,300 138,217,702 7,989.46 13.55 20,260 259,200
CTD 84 83.5 84.1 84.5 83 -500 -0.60% 872,400 8,469,406 489.56 25.15 23,300 251,700
CDC 30.5 30.5 30.4 30.7 29.5 0 0.00% 227,700 1,341,312 77.53 27.88 28,100 12,800
EVG 9.76 9.92 10 10.25 9.8 +160 +1.64% 1,909,800 2,135,278 123.43 67.95 28,300 46,540
CMX 6.84 6.77 6.82 6.82 6.65 -70 -1.02% 248,500 689,856 39.88 12.33 30,700 3,500
PVD 20.8 20.5 20.85 21 20.45 -300 -1.44% 4,688,100 11,395,540 658.70 20.50 34,700 49,100
BSI 44.85 43.7 44.85 44.9 43.3 -1,150 -2.56% 1,419,300 10,722,492 619.80 23.60 35,400 221,200
TCI 11.25 11.25 11.15 11.5 11.15 0 0.00% 237,500 1,300,736 75.19 22.91 36,100 7,700
DHC 33.6 32.95 33.8 34.15 32.95 -650 -1.93% 263,800 2,652,246 153.31 11.18 39,700 38,400
NAF 33.75 34.1 33.8 34.3 33.6 +350 +1.04% 526,800 2,318,091 133.99 16.32 40,500 0
E1VFVN30 35.49 35.3 35.9 35.9 35.3 -190 -0.54% 198,700 - - - 40,900 88,100
SIP 55.1 54 55.3 55.3 53.9 -1,100 -2.00% 286,600 13,074,099 755.73 10.51 41,100 31,500
SGR 21.7 22.1 21.75 22.4 21.7 +400 +1.84% 253,100 1,544,237 89.26 22.39 43,600 7,700
CTI 25.05 24.65 25.05 25.3 24.6 -400 -1.60% 1,144,100 1,552,950 89.77 13.63 43,900 70,100
YEG 13.4 13 13.4 13.4 12.9 -400 -2.99% 4,215,700 2,493,426 144.13 14.16 44,400 221,900
VCG 27.6 27.25 27.7 27.85 27.15 -350 -1.27% 13,595,400 17,616,262 1,018.28 17.60 48,690 1,457,300
SBT 26.7 26 26.7 26.7 25.6 -700 -2.62% 1,115,500 21,740,066 1,256.65 31.25 48,800 157,700
TAL 50.1 50.2 48.75 50.2 48.75 +100 +0.2% 461,200 15,654,870 904.91 23.38 50,000 15,900
MIG 16 15.9 15.9 16 15.8 -100 -0.63% 237,900 3,202,791 185.13 12.28 50,400 11,880
THG 52.3 53.1 52.3 53.1 52 +800 +1.53% 94,400 1,652,998 95.55 10.33 51,700 200
BCM 64.8 64.5 64.6 64.6 63 -300 -0.46% 405,300 66,757,500 3,858.82 32.09 54,200 26,900
SSB 19.4 19 19.2 19.35 19 -400 -2.06% 2,606,800 54,055,000 3,124.57 11.53 54,400 117,180
HVN 35.2 35.1 35.65 35.7 35 -100 -0.28% 727,200 77,725,236 4,492.79 - 55,000 3,700
HAG 16.3 16.3 16.35 16.55 16.3 0 0.00% 8,290,400 20,658,608 1,194.14 - 57,600 7,100
POW 14.35 14.3 14.5 14.55 14.25 -50 -0.35% 6,032,300 33,488,764 1,935.77 30.11 58,700 264,700
APG 11.85 11.85 11.9 11.9 11.75 0 0.00% 630,900 2,649,920 153.17 - 65,600 7,800
VHC 55.1 54.2 55.2 55.4 54.2 -900 -1.63% 1,082,000 12,165,361 703.20 9.90 69,710 118,600
SAM 6.96 6.8 6.98 7 6.8 -160 -2.30% 1,043,400 2,583,735 149.35 30.91 70,400 89,600
NAB 14.85 14.8 14.85 15 14.8 -50 -0.34% 1,463,300 20,313,748 1,174.21 5.48 71,100 18,900
BAF 34.5 34.25 34.4 34.65 33.85 -250 -0.72% 2,317,500 10,412,741 601.89 22.01 71,400 634,200
PAN 30.85 31.1 30.65 31.7 30.65 +250 +0.81% 765,400 6,496,627 375.53 11.50 72,100 178,400
FTS 35.3 34.75 35.3 35.4 34.6 -550 -1.56% 2,128,400 11,693,709 675.94 18.59 75,240 92,100
AAA 7.99 7.95 7.99 8.07 7.94 -40 -0.50% 2,200,000 3,130,255 180.94 8.25 76,900 297,300
DXS 11.9 11.5 11.75 12 11.45 -400 -3.36% 3,307,700 6,659,686 384.95 48.73 76,900 1,207,900
TVS 17.8 17.9 17.9 18.3 17.9 +100 +0.56% 169,100 2,989,215 172.79 10.64 80,900 1,000
AGG 17.7 17.7 17.6 18.05 17.4 0 0.00% 521,200 2,876,747 166.29 9.67 81,800 26,200
PTB 48.6 49.1 49.4 49.4 48.6 +500 +1.03% 186,200 3,286,676 189.98 8.91 82,000 10
DIG 22.6 23 22.6 23 22.35 +400 +1.77% 17,682,600 14,867,917 859.42 122.34 82,600 76,400
NKG 17 17 16.9 17.3 16.85 0 0.00% 7,885,500 7,608,705 439.81 11.85 90,510 1,180,700
DGC 96.2 95 97 97.1 94.6 -1,200 -1.25% 1,184,800 36,078,949 2,085.49 12.85 109,700 52,100
PNJ 84.7 86.1 84.5 86.8 84.5 +1,400 +1.65% 997,700 29,372,938 1,697.86 15.07 126,300 200
SAB 45.4 45.25 45.45 45.7 45.25 -150 -0.33% 544,100 58,035,947 3,354.68 13.75 146,800 219,400
BVH 52 51 52 52 50.5 -1,000 -1.92% 725,100 37,858,461 2,188.35 17.94 150,100 118,000
VDS 21.7 21.2 21.8 21.85 21.1 -500 -2.30% 2,754,800 5,766,400 333.32 17.43 154,200 150,900
DPG 47.8 48.4 48.2 48.45 46.95 +600 +1.26% 2,035,700 4,878,673 282.00 13.62 164,100 184,100
DCM 34.9 34 34.9 35.5 33.85 -900 -2.58% 5,370,100 17,999,600 1,040.44 14.20 165,300 1,715,800
HSG 18.35 18.45 18.35 18.6 18.1 +100 +0.54% 5,286,200 11,457,124 662.26 23.00 176,100 1,839,400
OCB 12.95 13.05 12.95 13.1 12.95 +100 +0.77% 3,738,200 32,178,548 1,860.03 10.22 181,300 35,460
HSL 8.79 8.4 8.79 8.79 8.18 -390 -4.44% 1,266,700 323,966 18.73 48.00 183,600 30,900
KBC 35.5 34.95 35.6 35.85 34.35 -550 -1.55% 10,231,600 32,914,329 1,902.56 70.18 186,420 1,939,830
BID 39.6 39.35 39.7 40.15 39.35 -250 -0.63% 4,329,400 276,290,591 15,970.55 12.28 192,300 1,196,500
STB 60.6 60 60.2 60.8 60 -600 -0.99% 3,805,800 113,112,943 6,538.32 11.21 200,240 176,500
SCR 9.59 9.6 9.65 9.74 9.49 +10 +0.1% 5,766,700 4,133,712 238.94 1,371.43 203,300 274,700
HAH 55.1 55.9 55.4 56.8 55.4 +800 +1.45% 2,227,700 9,439,342 545.63 11.06 219,800 245,000
DGW 40 40.9 40 41 39.5 +900 +2.25% 1,872,100 9,045,800 522.88 20.42 242,200 152,810
EVF 13.95 13.9 13.95 14.15 13.75 -50 -0.36% 6,965,000 10,571,865 611.09 19.74 245,700 3,000
VCI 43 42.75 43.3 43.5 42.55 -250 -0.58% 7,898,600 30,891,150 1,785.62 27.76 251,400 468,600
DLG 2.69 2.61 2.68 2.68 2.6 -80 -2.97% 2,318,700 781,198 45.16 3.76 254,800 59,000
CTS 43.7 44 43.85 44.4 43.4 +300 +0.69% 2,645,300 9,358,511 540.95 28.31 255,400 226,850
VGC 53.6 52 53.6 54.6 52 -1,600 -2.99% 2,687,800 23,314,200 1,347.64 21.10 267,800 1,716,500
VJC 152.5 163.1 156.7 163.1 152.8 +10,600 +6.95% 3,453,800 88,336,809 5,106.17 62.95 270,300 104,860
KHG 7.2 7.15 7.2 7.28 7.07 -50 -0.69% 11,204,900 3,213,462 185.75 58.61 279,700 766,000
DPM 23.95 23.4 24 24.05 23.35 -550 -2.30% 8,837,200 15,910,245 919.67 21.71 294,800 1,223,650
FUEVFVND 39.62 39.93 39.92 40.1 39.7 +310 +0.78% 236,800 - - - 315,700 143,800
ANV 31.8 31.35 31.9 32.5 31.3 -450 -1.42% 2,573,200 8,347,118 482.49 175.14 344,230 154,800
NT2 22.4 22.65 22.25 22.95 22.25 +250 +1.12% 766,700 6,520,392 376.90 82.07 350,700 50,300
FRT 142.2 142 141.9 143.5 139.3 -200 -0.14% 585,800 24,182,853 1,397.85 61.93 352,200 139,700
HDB 32.65 33.1 32.6 33.6 32.5 +450 +1.38% 23,703,400 116,185,608 6,715.93 9.02 357,150 5,499,300
VPI 60.2 60.2 60 61.3 59.9 0 0.00% 2,324,400 19,266,985 1,113.70 54.14 377,900 160,800
NVL 15.5 15.6 15.75 15.75 15.45 +100 +0.65% 8,842,700 31,942,712 1,846.40 - 399,000 389,600
HHS 18 18.2 18 18.25 17.55 +200 +1.11% 6,420,400 7,862,145 454.46 18.24 447,900 554,800
BSR 28 28.3 28.05 28.7 28.05 +300 +1.07% 6,709,600 87,744,139 5,071.92 139.41 499,200 188,200
HDG 33.4 35.7 33 35.7 32.75 +2,300 +6.89% 8,664,800 13,207,680 763.45 32.96 536,500 230,500
HDC 40.2 41.2 40 41.8 39.65 +1,000 +2.49% 5,952,900 7,348,225 424.75 94.93 552,800 24,100
IJC 13.35 13.65 13.45 13.75 13.15 +300 +2.25% 5,893,600 5,156,265 298.05 14.66 557,700 69,200
VND 23.35 23.5 23.5 23.8 23.3 +150 +0.64% 19,137,300 35,774,048 2,067.86 20.81 618,100 1,669,500
VIX 39.1 39.6 39.8 40.2 39.15 +500 +1.28% 42,894,900 60,644,622 3,505.47 58.49 654,950 231,370
VIC 211.9 209.5 214.1 214.9 206 -2,400 -1.13% 3,752,400 807,206,750 46,659.35 68.80 693,800 1,073,660
HHV 15.4 15.35 15.4 15.5 15.25 -50 -0.32% 11,091,400 7,635,597 441.36 14.98 724,900 202,200
MSN 82.5 82.5 83 83.7 82.5 0 0.00% 6,589,100 119,288,025 6,895.26 61.34 747,300 697,300
ORS 14.55 15.55 14.55 15.55 14.4 +1,000 +6.87% 15,280,400 5,224,796 302.01 13.70 790,450 352,400
EIB 26.5 26.75 26.7 27.35 26.7 +250 +0.94% 11,112,700 49,827,776 2,880.22 14.98 826,200 823,800
HCM 26.95 26.7 27 27.1 26.6 -250 -0.93% 12,949,000 28,834,843 1,666.75 16.31 875,200 450,180
MWG 84.2 83.3 84 84.7 83 -900 -1.07% 5,687,400 123,155,448 7,118.81 32.72 875,400 1,724,290
TCH 24.7 24.5 24.8 25.2 24.1 -200 -0.81% 16,970,100 16,371,288 946.32 19.14 915,200 314,400
CTG 54.4 54.8 54.5 55.2 54.1 +400 +0.74% 8,091,900 294,275,548 17,010.15 11.61 920,110 1,158,400
VHM 127 124 127.5 127.6 122.6 -3,000 -2.36% 7,059,300 509,319,088 29,440.41 16.88 998,680 1,277,900
FPT 92.4 89.6 92.6 93.1 89.5 -2,800 -3.03% 18,738,600 152,634,238 8,822.79 18.12 1,006,090 5,631,730
VSC 27.8 28.25 28.2 29.4 28.15 +450 +1.62% 13,215,400 10,575,963 611.33 20.28 1,043,000 489,700
VNM 63.5 63.6 63.8 64.4 63.6 +100 +0.16% 4,645,400 132,921,166 7,683.30 15.81 1,046,850 97,970
NLG 39.65 39.3 39.65 39.8 38.35 -350 -0.88% 5,838,100 15,133,459 874.77 30.58 1,152,600 1,264,850
HPG 28.35 28.25 28.4 28.7 28.2 -100 -0.35% 34,623,200 216,831,910 12,533.64 16.13 1,222,780 3,393,800
LPB 51.5 51.6 51.9 53.3 51.6 +100 +0.19% 3,443,300 154,143,756 8,910.04 15.86 1,359,800 70,000
KDH 31.9 34.1 31.9 34.1 31.2 +2,200 +6.9% 21,160,400 38,267,528 2,212.00 42.63 1,467,000 9,641,400
ACB 26.3 26.3 26.4 26.65 26.15 0 0.00% 14,416,100 135,094,069 7,808.91 7.17 1,526,200 3,466,160
DXG 20.5 21 20.5 21 20.25 +500 +2.44% 28,037,300 21,396,568 1,236.80 59.66 1,577,700 1,382,200
MBB 27.05 27.25 27.15 27.65 27.1 +200 +0.74% 31,486,300 219,498,748 12,687.79 7.32 1,592,100 1,321,770
GMD 68.1 69 68.3 71.3 63.4 +900 +1.32% 3,943,600 29,428,163 1,701.05 16.14 1,722,900 598,700
VCB 63.1 62.5 63.1 63.4 62.5 -600 -0.95% 5,218,800 522,229,693 30,186.69 11.22 1,798,800 229,000
CII 29.75 30.3 29.75 30.5 28.9 +550 +1.85% 29,726,800 18,935,652 1,094.55 41.91 1,936,900 1,286,500
PDR 24.9 25.5 24.95 25.85 24.7 +600 +2.41% 26,573,600 24,985,139 1,444.23 138.59 2,676,800 314,960
SSI 41 41.45 41.1 41.75 40.85 +450 +1.1% 30,114,300 86,046,668 4,973.80 26.67 2,723,250 2,025,920
TCB 40.8 40.8 41 41.35 40.55 0 0.00% 13,321,200 289,118,609 16,712.06 13.38 2,776,600 2,307,400
GEX 58.8 62.9 60.9 62.9 59.9 +4,100 +6.97% 29,554,100 54,058,134 3,124.75 32.93 3,187,650 3,173,090
VRE 42.75 41.9 42.65 43.05 41.05 -850 -1.99% 19,684,200 95,210,141 5,503.48 23.24 5,496,200 7,257,550
VPB 32.5 33.7 32.75 34.65 32.75 +1,200 +3.69% 92,652,500 267,373,225 15,455.10 16.94 7,324,630 9,409,910
TPB 19.2 19.7 19.2 19.85 19.2 +500 +2.6% 28,525,100 52,046,537 3,008.47 8.57 12,721,300 2,347,100
SHB 18 18.2 17.95 18.45 17.9 +200 +1.11% 135,329,400 83,605,410 4,832.68 7.89 12,849,690 1,753,900
CAV - - - - - - - - - - - - - - - - -
合計 7,598,810,231 439,237.59 90,460,010 102,407,650
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ