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

2026/07/24 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 1,686.11
-13.27/-0.78%
売買高（相対取引を含む） 589,610,571 株
（前日比 -31.79%）
値上がり銘柄数 94
値下がり銘柄数 235
変わらず銘柄数 98
総銘柄数 427
売買代金（相対取引を含む） 13,898,273 百万VND
（前日比 -30.63%）
前日終値 1699.38 (07/23) 
始値 1683.23
高値 1696.78
安値 1674.64
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) 36,789,260 96,513,390 -59,724,130
VNX Allshare 2,720.66 -25.17 -0.92% VNSML 1,218.77 -10.32 -0.84% VN50Growth 967.66 -9.82 -1%
VN30 1,829.36 -15.96 -0.86% VNALL 1,728.55 -15.89 -0.91% VN Diamond 2,099.50 -39.99 -1.87%
VNMID 1,845.80 -26.11 -1.39% VNFIN Lead 2,626.16 -21.97 -0.83% VNMITECH 747.72 -9.19 -1.21%
VN100 1,751.49 -16.21 -0.92% VNFIN Select 2,808.80 -22.53 -0.8% VNDIVIDEND 840.79 -15.41 -1.8%
VNSHINE 774.64 -10.38 -1.32%
産業トレンド
-0.61 -0.84 +0.19 -0.96 -0.70 -1.82
-1.66 -0.72 -0.70 -1.23 -0.47 - -
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（2026/07/24 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
PNJ 33.05 30.75 30.75 32.05 30.75 -2,300 -6.96% 41,349,200 15,735,450 977.36 4.02 1,419,510 18,768,110
VIX 12.9 12.45 13 13.05 12.45 -450 -3.49% 38,001,100 2,344,838 145.64 3.52 684,800 7,342,100
SHB 12 11.8 11.95 11.95 11.7 -200 -1.67% 45,368,400 63,055,705 3,916.50 4.53 1,547,000 6,605,650
TCB 29.25 28.6 28.9 29.2 28.5 -650 -2.22% 10,695,100 202,666,476 12,587.98 8.01 1,655,530 4,292,400
VPB 25 24.95 24.4 24.95 24.35 -50 -0.20% 12,405,700 197,951,394 12,295.12 8.25 636,410 3,801,100
SSI 23.55 22.8 23.15 23.3 22.8 -750 -3.18% 17,654,300 57,025,029 3,541.93 11.11 1,177,310 3,606,830
ACB 22.5 22.5 22.1 22.65 22.1 0 0.00% 13,447,000 130,599,494 8,111.77 7.45 1,493,400 3,534,610
MBB 22.05 21.9 22.05 22.1 21.7 -150 -0.68% 10,335,400 176,404,498 10,956.80 6.59 924,790 3,510,590
DXG 10.55 10.1 10.5 10.65 10.1 -450 -4.27% 10,175,500 12,807,860 795.52 47.20 38,890 3,500,100
GEX 22.2 21.8 22.2 22.7 21.55 -400 -1.80% 11,655,400 28,524,676 1,771.72 13.31 508,650 2,820,330
KDH 18 17.4 17.95 18 17.35 -600 -3.33% 4,633,800 19,526,539 1,212.83 20.00 387,000 1,907,900
STB 72 73.5 73 74 71.7 +1,500 +2.08% 6,106,500 138,563,355 8,606.42 23.33 801,300 1,676,300
VCI 20.5 19.8 20.2 20.25 19.65 -700 -3.41% 4,991,700 22,814,192 1,417.03 10.68 587,600 1,652,000
NVL 12.7 12.95 12.6 13.35 12.5 +250 +1.97% 22,086,100 31,106,780 1,932.10 14.94 279,050 1,551,600
HPG 20.8 20.8 20.7 21 20.6 0 0.00% 17,632,000 159,649,690 9,916.13 10.54 5,728,560 1,531,070
BSR 23.35 24 23.7 24.75 23.65 +650 +2.78% 10,125,300 120,175,192 7,464.30 23.08 481,110 1,492,300
VRE 22 21.9 21.8 22 21.5 -100 -0.45% 3,204,500 49,763,773 3,090.92 7.72 528,320 1,315,900
CTG 29.05 29 29.05 29.6 28.65 -50 -0.17% 7,636,700 225,241,394 13,990.15 6.51 1,380,520 1,183,400
VSC 14.25 13.45 14.15 14.15 13.45 -800 -5.61% 6,802,400 5,035,281 312.75 14.65 189,750 1,164,800
VIB 14.6 14.4 14.4 14.65 14.35 -200 -1.37% 4,944,800 49,017,682 3,044.58 6.73 180,800 1,136,400
TPB 14 14.2 13.95 14.35 13.75 +200 +1.43% 12,197,200 39,391,466 2,446.67 5.32 350,700 1,121,340
HDB 25.95 25.85 25.75 25.85 25.45 -100 -0.39% 7,790,800 129,386,393 8,036.42 7.21 1,227,200 1,118,900
VHM 132 130 129.5 131.9 128.5 -2,000 -1.52% 2,883,200 533,963,561 33,165.44 12.75 424,490 1,020,100
CII 14.2 13.6 14.1 14.25 13.6 -600 -4.23% 6,517,200 9,139,000 567.64 69.39 42,760 998,860
MWG 71.5 68 69.6 70.9 68 -3,500 -4.90% 3,613,700 99,852,800 6,202.04 14.24 1,088,690 944,280
VNM 57.8 58.9 58.5 59.5 58.3 +1,100 +1.9% 4,176,800 123,098,376 7,645.86 14.62 1,255,800 854,610
EIB 17.65 17.5 17.75 18.1 17.45 -150 -0.85% 9,792,900 32,597,611 2,024.70 28.69 860,000 838,300
DCM 29.7 29.55 29.8 30.1 29.4 -150 -0.51% 1,503,500 15,643,770 971.66 9.23 434,300 806,000
MSB 16.05 15.95 16.05 16.1 15.85 -100 -0.62% 2,777,500 49,764,000 3,090.93 8.84 408,100 760,860
MSN 64 63.9 63.9 64 62.8 -100 -0.16% 3,341,400 93,317,938 5,796.15 23.58 440,410 701,930
PVT 16.95 16.85 16.95 17.3 16.85 -100 -0.59% 2,276,300 8,710,084 541.00 8.12 65,600 660,470
FPT 64.7 62.9 64.3 64.5 62.8 -1,800 -2.78% 5,804,800 107,150,598 6,655.32 12.06 213,720 589,800
POW 13.55 13.35 13.4 13.45 13.2 -200 -1.48% 4,531,800 40,955,740 2,543.83 15.33 546,300 550,600
NLG 21.8 21.35 21.5 21.95 21.35 -450 -2.06% 1,422,200 10,356,829 643.28 15.66 174,000 522,320
VCK 30.4 29.65 30 30.15 29.15 -750 -2.47% 2,189,300 72,195,369 4,484.18 10.81 95,800 506,400
DGC 37.95 36.85 37.3 37.5 36.05 -1,100 -2.90% 1,507,400 13,994,835 869.24 4.98 1,900 498,600
IJC 7.23 7.05 7.23 7.23 7.05 -180 -2.49% 1,429,900 4,438,544 275.69 5.35 7,700 367,700
GMD 72 73.2 72 73.2 70.6 +1,200 +1.67% 1,829,400 31,219,442 1,939.10 19.07 229,200 348,700
HDC 12.2 11.7 12.15 12.4 11.7 -500 -4.10% 1,334,500 2,687,636 166.93 3.29 8,910 328,800
LPB 53.3 52.4 53 53.8 51.9 -900 -1.69% 2,238,700 156,533,582 9,722.58 13.70 350,200 300,700
ORS 13.45 13.1 13.3 13.4 13 -350 -2.60% 2,864,700 8,173,495 507.67 37.22 0 300,000
NKG 10.6 10.5 10.5 10.75 10.5 -100 -0.94% 1,633,500 5,169,402 321.08 23.23 16,600 288,300
HCM 25.95 25.6 25.9 25.9 25.05 -350 -1.35% 2,324,900 27,646,891 1,717.20 17.44 49,900 287,700
PDR 12.1 11.95 11.85 11.95 11.65 -150 -1.24% 4,538,300 11,923,822 740.61 22.38 1,240 282,100
DIG 10.8 10.3 10.6 11 10.3 -500 -4.63% 6,792,700 8,203,241 509.52 10.43 22,220 280,500
GEL 24.65 24.15 24.65 25 23.75 -500 -2.03% 1,244,900 21,493,500 1,335.00 39.72 209,800 278,700
TCH 11.9 11.7 11.8 12.15 11.7 -200 -1.68% 1,989,900 10,671,678 662.84 44.83 143,000 273,760
PVD 18.5 19 18.5 19.4 18.2 +500 +2.7% 4,292,500 10,561,720 656.01 12.33 20,500 264,080
FTS 23 21.6 22.55 22.9 21.6 -1,400 -6.09% 936,700 8,232,748 511.35 18.60 0 258,500
CTS 22.75 21.5 22.65 22.8 21.5 -1,250 -5.49% 1,625,200 4,572,909 284.03 7.92 1,300 254,110
TCX 41.1 39.2 40.05 40.55 39.2 -1,900 -4.62% 1,008,500 108,758,570 6,755.19 14.45 24,400 252,600
VND 17.15 16.5 16.95 17.05 16.5 -650 -3.79% 6,603,000 25,117,948 1,560.12 12.42 865,760 245,500
HVN 21.5 21.2 21.6 21.7 21.05 -300 -1.40% 1,189,300 65,963,762 4,097.13 7.19 156,000 236,080
DXS 5.8 5.87 5.81 5.88 5.72 +70 +1.21% 980,800 3,399,335 211.14 9.97 160,600 219,190
FUEMAV30 22.84 22.9 22.45 22.9 22 +60 +0.26% 214,800 - - - 212,400 217,500
VDS 12.65 12 12.4 12.65 12 -650 -5.14% 693,400 3,264,000 202.73 11.39 0 210,500
OCB 10.4 10.2 10.35 10.35 10.2 -200 -1.92% 964,600 31,237,603 1,940.22 6.83 3,700 205,000
VIC 214 213.1 209.5 213.6 208.9 -900 -0.42% 2,599,400 1,654,121,928 102,740.49 148.81 187,560 195,980
GVR 27.1 26.2 27.05 27.1 26.2 -900 -3.32% 1,312,600 104,800,000 6,509.32 20.96 24,300 195,400
NAB 12.5 12.5 12.55 12.55 12.2 0 0.00% 2,176,400 26,985,279 1,676.10 5.13 232,700 194,200
HDG 16.4 16.3 16.4 16.5 16.25 -100 -0.61% 537,500 6,633,405 412.01 7.83 6,100 176,200
DPM 22.7 22.6 22.75 22.95 22.5 -100 -0.44% 1,432,100 15,366,305 954.43 15.84 13,800 170,600
MSH 31 30.9 31 31.4 30.2 -100 -0.32% 183,400 3,476,900 215.96 5.66 7,000 170,450
DHC 29.1 29.25 29.1 29.3 28.95 +150 +0.52% 217,000 3,107,801 193.03 7.33 2,200 169,500
E1VFVN30 33.25 33 33.15 33.15 32.65 -250 -0.75% 484,000 - - - 307,700 163,700
LCG 7.06 7 7.06 7.07 6.58 -60 -0.85% 1,324,200 1,446,215 89.83 10.25 45,700 152,400
PVP 16.85 17.4 17 17.55 16.75 +550 +3.26% 975,400 1,804,423 112.08 9.83 390,500 136,700
PC1 21 21.1 21.1 21.8 20.9 +100 +0.48% 1,690,100 8,678,121 539.01 9.44 148,000 128,800
SSB 15.65 15.4 15.45 15.6 15.25 -250 -1.60% 1,961,400 52,803,520 3,279.72 8.19 271,100 128,500
DBC 16.1 16.1 16 16.25 15.95 0 0.00% 951,300 6,939,849 431.05 4.11 10 127,500
BSI 29.2 28.2 29 29.15 28.2 -1,000 -3.42% 426,900 7,611,224 472.75 14.02 0 124,400
ANV 17.1 16.9 17.2 17.25 16.75 -200 -1.17% 411,600 4,499,722 279.49 4.50 9,500 116,400
HQC 2.2 2.15 2.2 2.2 2.15 -50 -2.27% 1,054,100 1,239,688 77.00 17.62 0 113,400
FRT 109 107.8 106 108.3 103.7 -1,200 -1.10% 379,500 19,276,263 1,197.28 23.17 152,100 111,300
GAS 66.8 67.2 67 68.8 67 +400 +0.6% 1,050,700 162,150,224 10,071.44 14.46 49,400 111,000
NAF 45.45 45.55 45.4 45.8 42.3 +100 +0.22% 1,174,800 2,786,840 173.10 17.75 425,600 110,600
MZG 11.1 11.4 11.15 11.4 10.6 +300 +2.7% 407,600 1,328,175 82.50 10.32 30,600 109,400
PLX 33.4 33.8 33.8 34.45 33.75 +400 +1.2% 1,713,700 42,946,018 2,667.45 22.96 441,100 106,410
HHS 9.91 9.88 9.89 9.97 9.67 -30 -0.30% 804,500 4,268,021 265.09 1.13 12,200 100,500
GEE 71.2 67.9 71.2 71.3 67.8 -3,300 -4.63% 683,600 43,489,896 2,701.24 7.61 31,220 100,400
VAB 10.05 10.05 10 10.1 9.99 0 0.00% 343,500 8,204,425 509.59 4.77 6,300 90,600
VPI 64.1 63.6 64.1 64.2 63.5 -500 -0.78% 1,342,600 20,355,153 1,264.30 52.09 24,100 89,500
DPG 27.2 26.9 26.9 27 26.25 -300 -1.10% 225,800 3,189,993 198.14 8.39 0 87,400
VGC 39.1 37.5 38.6 38.9 37.5 -1,600 -4.09% 333,900 16,813,125 1,044.29 11.98 0 80,500
SBT 20.75 20.75 20.75 20.75 20.5 0 0.00% 459,400 18,808,112 1,168.21 24.88 0 78,800
PHR 57 55.2 56.1 56.9 55 -1,800 -3.16% 253,800 7,479,556 464.57 17.02 38,200 78,400
FUEVFVND 31.95 31.73 31.98 31.98 31.15 -220 -0.69% 398,700 - - - 106,000 77,600
VCB 54 54.1 54 55.3 53.2 +100 +0.19% 2,503,700 452,042,023 28,077.14 14.04 302,070 76,950
CTD 56.9 55.1 56.7 56.7 54.9 -1,800 -3.16% 291,600 6,161,459 382.70 12.08 15,200 75,520
BCM 38.4 37.7 38.05 38.3 37.6 -700 -1.82% 273,200 39,019,500 2,423.57 11.60 10,500 74,800
BID 36 36 36 36.75 35.55 0 0.00% 2,968,900 262,082,348 16,278.41 9.54 272,210 72,100
FCN 10.8 10.8 10.5 10.8 10.5 0 0.00% 259,400 1,700,341 105.61 53.73 21,800 66,700
HSL 8.58 8.29 8.27 8.97 8.02 -290 -3.38% 156,900 319,723 19.86 - 8,100 66,500
AAA 6.71 6.78 6.69 6.89 6.69 +70 +1.04% 714,800 2,669,576 165.81 7.02 0 60,820
KHG 4.79 4.79 4.77 4.79 4.7 0 0.00% 2,466,500 2,152,795 133.71 31.31 0 59,400
VJC 127.6 127.4 125.8 127.4 124.5 -200 -0.16% 828,800 75,371,284 4,681.45 34.17 187,410 57,540
BWE 43.5 43.7 42.85 43.7 42.7 +200 +0.46% 100,300 9,610,882 596.95 11.68 200 57,500
VPX 26.6 25.85 26.05 26.4 25.85 -750 -2.82% 549,800 48,468,750 3,010.48 11.23 35,900 55,300
FUEVN100 24.69 24.86 24.01 24.86 24.01 +170 +0.69% 60,100 - - - 10,200 53,800
TLG 46 46.1 46.45 46.45 45.55 +100 +0.22% 78,300 4,449,956 276.39 11.55 5,800 49,600
HHV 10.05 9.97 10.05 10.1 9.96 -80 -0.80% 1,557,600 5,455,248 338.84 8.03 336,500 49,100
NT2 21.35 21.3 21.1 21.3 21 -50 -0.23% 226,200 6,131,759 380.85 5.56 35,400 47,200
TCO 10.8 10.6 10.65 10.7 10.45 -200 -1.85% 283,200 331,999 20.62 8.89 2,500 46,800
DGW 34.75 33.5 34.45 34.45 33.5 -1,250 -3.60% 560,200 7,409,151 460.20 13.44 135,500 44,700
VCG 15.8 15.55 15.55 16.1 15.55 -250 -1.58% 1,855,300 10,052,583 624.38 2.74 0 44,300
ELC 14.6 14.6 14.45 14.6 13.6 0 0.00% 541,400 1,606,988 99.81 11.27 3,900 43,200
KBC 27.75 27.85 27.45 28 27.15 +100 +0.36% 804,000 26,227,870 1,629.06 11.37 232,200 41,630
HSG 10.5 10.45 10.4 10.55 10.35 -50 -0.48% 1,391,600 8,435,895 523.97 9.19 4,600 39,400
PAN 21 20.9 20.95 20.95 20.65 -100 -0.48% 102,300 5,239,069 325.41 6.81 5,020 39,400
SAB 47 46.5 46.9 46.9 46.05 -500 -1.06% 618,600 59,639,150 3,704.30 13.89 76,160 36,080
MCH 136 135 135.8 136 133.2 -1,000 -0.74% 90,200 176,499,668 10,962.71 24.29 50,300 34,120
LDG 2.75 2.72 2.8 2.8 2.72 -30 -1.09% 401,400 695,275 43.18 7.51 0 33,000
BVH 57.2 57 56.9 58 56.1 -200 -0.35% 167,300 42,312,398 2,628.10 14.92 105,500 29,500
HHP 15.05 15.2 15 15.25 14.95 +150 +1% 1,271,900 1,315,626 81.72 30.46 151,300 29,400
KLB 11.5 11.5 11.8 11.8 11.3 0 0.00% 278,000 6,651,261 413.12 3.58 108,500 28,700
KSB 13.65 13.45 13.4 13.55 13.3 -200 -1.47% 408,800 1,539,268 95.61 11.45 27,000 27,100
YEG 7.84 7.62 7.92 7.92 7.61 -220 -2.81% 363,400 1,563,826 97.13 18.06 0 26,400
VVS 101.3 102.4 96.2 106.9 95.2 +1,100 +1.09% 330,800 2,204,160 136.90 6.86 43,200 24,900
VPL 74.9 74.5 72.8 74.5 72.2 -400 -0.53% 755,300 139,870,053 8,687.58 120.55 105,600 24,700
VTP 48.5 47.6 48 48.5 47.6 -900 -1.86% 140,000 8,188,623 508.61 16.63 1,300 22,630
DPR 35.8 35.75 35.5 35.9 35.5 -50 -0.14% 88,700 3,106,172 192.93 10.75 4,500 22,200
NCT 93 92.8 93 93 92.4 -200 -0.22% 38,500 2,428,180 150.82 6.86 200 21,900
EVF 12.55 12.5 12.4 12.6 12.4 -50 -0.40% 1,611,000 9,507,073 590.50 11.13 150,700 21,500
HPA 31 30.4 31 31.1 30.35 -600 -1.94% 50,100 8,664,000 538.14 5.20 0 20,800
VOS 10.65 10.45 10.65 10.65 10.4 -200 -1.88% 232,900 1,463,000 90.87 4.80 0 20,800
CMG 24.7 24.7 24.65 24.7 24 0 0.00% 125,200 5,752,652 357.31 13.92 800 18,700
HAH 45 45 44.5 45 44.1 0 0.00% 305,100 8,475,318 526.42 6.59 30,300 18,200
BFC 52.7 49.6 52 52.7 49.6 -3,100 -5.88% 113,700 2,835,532 176.12 10.17 0 17,700
BMP 151.3 150 151.2 151.2 148.5 -1,300 -0.86% 46,500 12,279,141 762.68 9.99 10,500 16,900
VHC 53.9 53.9 54 54.5 53.8 0 0.00% 135,900 11,289,525 701.21 8.53 9,200 16,600
SZC 18.85 18.4 18.75 18.75 18.4 -450 -2.39% 162,800 3,311,740 205.70 10.43 3,000 15,600
BIC 21.3 21 21.65 21.65 20.7 -300 -1.41% 26,200 4,243,408 263.57 7.71 0 15,170
APG 4.61 4.63 4.75 4.8 4.61 +20 +0.43% 309,500 1,035,370 64.31 192.92 0 15,100
ASM 5.69 5.67 5.68 5.73 5.63 -20 -0.35% 264,000 2,308,791 143.40 56.70 0 15,000
HPX 4.08 4.1 3.91 4.1 3.91 +20 +0.49% 550,200 1,247,091 77.46 10.57 900 13,600
CTF 17 17.15 17 17.2 16.65 +150 +0.88% 324,900 1,640,464 101.89 180.53 4,200 13,200
SCS 44 43.5 44 44 43.2 -500 -1.14% 71,500 4,440,349 275.80 6.12 2,900 12,800
KOS 35.5 35.4 35.6 35.6 35.3 -100 -0.28% 161,300 7,663,439 475.99 402.27 0 12,400
TAL 20.5 21 20.5 21 20 +500 +2.44% 184,800 10,583,994 657.39 10.83 7,500 12,300
NHH 9.85 9.77 9.85 9.85 9.7 -80 -0.81% 44,300 1,103,658 68.55 7.60 0 12,200
FUESSV30 23.41 24.14 23.41 24.14 22.96 +730 +3.12% 10,500 - - - 4,300 12,100
TV2 24.5 23.75 24.05 24.7 23.55 -750 -3.06% 64,100 1,603,746 99.61 16.95 3,700 11,600
OGC 2.2 2.12 2.17 2.22 2.12 -80 -3.64% 246,800 636,000 39.50 9.46 4,500 11,500
SCR 4.71 4.62 4.71 4.71 4.62 -90 -1.91% 639,900 1,989,349 123.56 26.10 0 11,000
TDP 28.7 27.6 28.8 28.8 27.6 -1,100 -3.83% 281,900 2,586,108 160.63 25.21 7,700 10,800
SAM 5.71 5.71 5.71 5.74 5.56 0 0.00% 68,800 2,169,577 134.76 22.75 0 9,600
PPC 9.02 9.01 8.96 9.08 8.96 -10 -0.11% 105,100 2,888,724 179.42 17.50 700 9,500
TLH 4 3.92 4.01 4.01 3.92 -80 -2.00% 86,700 440,294 27.35 87.11 0 9,000
HAP 7.1 7.1 7 7.2 7 0 0.00% 69,000 787,690 48.92 - 0 8,700
CSM 14.2 14.2 14.1 14.3 14.1 0 0.00% 417,800 1,471,479 91.40 34.55 0 8,500
PTB 32.3 32.65 33 33 32.5 +350 +1.08% 38,300 3,278,291 203.62 4.39 0 8,440
APH 5.34 5.35 5.31 5.48 5.31 +10 +0.19% 151,000 1,304,781 81.04 7.97 800 8,300
CRE 6.8 6.62 6.8 6.8 6.62 -180 -2.65% 75,300 3,069,551 190.66 41.90 1,500 7,500
PET 36 35.75 34.55 36.65 34.55 -250 -0.69% 278,400 3,815,316 236.98 15.52 0 6,910
CSV 22.1 21.5 21.95 22.1 21.5 -600 -2.71% 194,600 2,375,748 147.56 12.63 0 6,900
IMP 35 35 34.9 36 34.85 0 0.00% 23,400 5,390,314 334.80 17.71 12,800 6,400
DSE 22.15 21.95 22 22.2 21.85 -200 -0.90% 472,500 7,520,070 467.09 29.34 74,200 6,100
THG 28.8 29.4 28.7 29.4 28.7 +600 +2.08% 50,700 1,033,794 64.21 6.21 0 6,020
IDI 4.73 4.73 4.67 4.75 4.67 0 0.00% 78,600 1,292,107 80.26 10.09 300 5,300
FUESSVFL 27.4 26.95 27.4 27.4 26.88 -450 -1.64% 49,000 - - - 1,900 5,100
BAF 29 28.9 29 29 28.9 -100 -0.34% 1,055,200 10,543,440 654.87 57.92 4,900 4,900
CTR 70 69.9 69.9 69.9 68 -100 -0.14% 167,800 7,995,573 496.62 13.33 109,600 4,700
FUEMAVND 13.47 14.28 13.26 14.28 13.26 +810 +6.01% 4,500 - - - 100 4,300
TTF 1.9 1.85 1.9 1.9 1.83 -50 -2.63% 324,200 728,035 45.22 68.52 11,700 3,500
KDC 48.8 48.7 49 49 48.1 -100 -0.20% 45,800 13,458,016 835.90 27.01 0 3,230
HID 3.37 3.33 3.3 3.34 3.2 -40 -1.19% 132,700 255,599 15.88 46.90 4,400 3,200
BMI 13.1 12.95 12.9 13.1 12.7 -150 -1.15% 93,500 1,949,592 121.09 8.82 2,300 3,000
LHG 27.5 27.65 27.4 27.65 27.4 +150 +0.55% 41,800 1,382,832 85.89 5.41 0 3,000
HAX 8.53 8.4 8.5 8.53 8.3 -130 -1.52% 96,300 902,493 56.06 289.66 1,300 2,800
HTN 6.71 6.71 6.71 6.8 6.56 0 0.00% 21,100 597,971 37.14 33.72 0 2,500
JVC 3.02 3 3.02 3.05 2.98 -20 -0.66% 266,800 337,501 20.96 6.76 100 2,500
SBG 12.3 11.6 12.2 12.35 11.6 -700 -5.69% 197,100 580,000 36.02 15.12 2,500 2,500
CTI 18.7 18.35 18.35 18.55 18.2 -350 -1.87% 167,300 1,156,050 71.80 8.13 13,900 2,400
FIR 4.87 4.86 4.87 4.87 4.7 -10 -0.21% 166,200 343,454 21.33 173.57 2,000 2,400
PDN 98.2 96.1 97.1 97.1 96.1 -2,100 -2.14% 2,800 5,339,875 331.67 13.07 0 2,200
DHA 47.5 47.5 48.6 48.65 47.05 0 0.00% 26,500 699,251 43.43 6.37 0 2,100
ADG 8.4 8.5 7.82 8.5 7.82 +100 +1.19% 2,100 181,734 11.29 9.67 0 2,000
ASP 9.53 10.15 9.6 10.15 9.53 +620 +6.51% 863,100 378,996 23.54 27.14 13,800 2,000
EVG 4.72 4.59 4.72 4.72 4.59 -130 -2.75% 224,000 987,997 61.37 12.54 1,000 2,000
SMC 10.15 10.15 10.15 10.15 9.44 0 0.00% 83,100 747,109 46.40 4.15 6,400 2,000
CDC 18.3 18.3 18.2 18.4 18 0 0.00% 102,900 1,931,479 119.97 51.69 100 1,900
MIG 16.55 16.5 16.4 16.6 16.35 -50 -0.30% 69,100 3,489,807 216.76 10.62 52,100 1,900
TNI 6.79 6.32 6.79 6.8 6.32 -470 -6.92% 2,401,400 331,800 20.61 7.59 3,400 1,900
SGR 12.1 12.25 11.8 12.25 11.6 +150 +1.24% 116,500 855,969 53.17 10.41 2,200 1,700
FUEKIV30 12.6 12.5 12.6 12.6 12.5 -100 -0.79% 2,000 - - - 0 1,600
QCG 10.15 9.99 10.1 10.2 9.95 -160 -1.58% 105,100 2,748,540 170.72 16.04 200 1,500
GEG 12.05 11.95 11.9 12.1 11.9 -100 -0.83% 152,200 5,170,962 321.18 6.88 2,200 1,400
GIL 6.99 6.89 6.87 7.03 6.87 -100 -1.43% 118,500 699,998 43.48 21.67 4,400 1,400
PGI 18 19.25 18 19.25 18 +1,250 +6.94% 29,000 2,134,763 132.59 8.69 400 1,400
HII 5.72 6.12 5.81 6.12 5.81 +400 +6.99% 1,121,200 450,818 28.00 8.88 5,500 1,300
STK 8.39 8.59 8.59 8.65 8.35 +200 +2.38% 15,000 1,203,658 74.76 24.06 0 1,300
NHA 8.31 8.11 8.3 8.31 8.1 -200 -2.41% 42,500 525,438 32.64 4.79 0 1,200
AAT 2.59 2.58 2.51 2.58 2.47 -10 -0.39% 7,900 182,713 11.35 7.70 0 1,000
EVE 8.43 8.55 8.43 8.59 8.43 +120 +1.42% 4,800 358,927 22.29 9.15 0 1,000
HVH 10.65 10.75 10.95 10.95 10.65 +100 +0.94% 171,100 7,507,559 466.31 11.16 0 1,000
TDC 7.17 7.13 7.19 7.19 7 -40 -0.56% 138,500 907,136 56.34 3.37 0 1,000
AGG 11.05 11 11.05 11.05 10.95 -50 -0.45% 213,700 1,787,809 111.04 4.71 0 900
TVS 14.3 14 14 14.5 13.85 -300 -2.10% 53,200 3,200,959 198.82 9.33 0 900
CRC 5.97 5.95 5.95 5.97 5.9 -20 -0.34% 206,100 634,865 39.43 6.69 0 700
DBD 49 48.2 48.95 48.95 47.6 -800 -1.63% 24,800 4,554,382 282.88 18.03 1,600 610
CMX 4.96 4.8 4.94 5.01 4.8 -160 -3.23% 48,400 489,115 30.38 7.27 400 600
SIP 46.75 46.7 46.75 47.2 46.55 -50 -0.11% 91,300 11,306,674 702.28 9.39 10,500 600
TMT 11.05 11.5 11 11.5 10.8 +450 +4.07% 5,100 424,097 26.34 6.75 1,200 500
VPH 3.27 3.27 3.27 3.27 3.17 0 0.00% 13,600 311,820 19.37 - 3,000 500
CNG 20.75 20.05 20.15 20.15 19.4 -700 -3.37% 14,500 703,741 43.71 12.99 800 400
GDT 15.7 15.45 15.7 15.8 15.45 -250 -1.59% 13,200 380,845 23.65 5.28 0 400
DVP 74.5 75.3 74.5 75.4 74.5 +800 +1.07% 9,800 3,012,000 187.08 8.91 0 300
FUEKIVND 11.54 11.51 11.3 11.51 11.29 -30 -0.26% 300 - - - 300 300
HT1 12.3 12.2 12.3 12.3 12.1 -100 -0.81% 49,400 4,655,397 289.16 17.02 100 300
TCI 10 10 10.1 10.1 9.85 0 0.00% 43,600 1,156,210 71.81 99.01 0 300
TCM 17.9 17.3 16.7 17.7 16.65 -600 -3.35% 1,855,100 2,035,148 126.41 8.01 0 300
VID 4.58 4.65 4.55 4.65 4.55 +70 +1.53% 1,400 189,888 11.79 422.73 0 300
D2D 26.35 26.1 26 26.3 25.55 -250 -0.95% 30,200 789,779 49.05 3.47 500 200
DLG 2.27 2.19 2.27 2.27 2.19 -80 -3.52% 436,900 655,488 40.71 1.80 23,500 200
HTI 18.1 18.05 18.05 18.1 18 -50 -0.28% 13,200 450,333 27.97 2.71 0 200
SJS 47.4 47.2 46.2 47.5 46.2 -200 -0.42% 34,700 14,040,812 872.10 38.69 700 200
TCR 2.1 2.12 2.11 2.12 2.11 +20 +0.95% 700 21,975 1.36 48.18 0 200
VDP 40.95 38.1 38.1 38.1 38.1 -2,850 -6.96% 200 841,377 52.26 13.19 0 200
FUEDCMID 11.91 11.35 11.91 11.91 11.35 -560 -4.70% 11,700 - - - 0 100
NTL 14.5 14.35 14.5 14.5 14.1 -150 -1.03% 198,800 1,750,412 108.72 107.89 10,500 100
SAV 12.75 12.75 12.8 12.8 12.1 0 0.00% 1,800 331,927 20.62 34.18 0 100
TRC 74.9 74.5 74.9 75.4 74.5 -400 -0.53% 45,200 2,235,000 138.82 8.74 0 100
AAM 6.9 6.89 6.9 6.9 6.89 -10 -0.14% 31,100 72,009 4.47 41.01 0 0
AAN 15.25 15.25 15.25 15.25 15.2 0 0.00% 50,500 991,250 61.57 12.30 0 0
ABR 11.55 11.1 10.95 11.3 10.95 -450 -3.90% 600 222,000 13.79 14.90 0 0
ABS 3.17 3.1 3.16 3.3 2.95 -70 -2.21% 557,500 248,000 15.40 - 0 0
ABT 50 50.1 50 50.5 50 +100 +0.2% 1,600 590,041 36.65 4.45 0 0
ACC 5.6 5.21 5.21 5.21 5.21 -390 -6.96% 20,800 547,050 33.98 10.50 0 0
ACG 31.95 30.4 31.95 31.95 30.4 -1,550 -4.85% 15,900 4,583,954 284.72 9.10 100 0
ACL 12.9 0 0 0.00% - 647,051 40.19 - 0 0
ADP 22.3 22.2 22.3 22.3 22 -100 -0.45% 8,100 511,485 31.77 6.69 0 0
ADS 7.77 7.51 7.6 7.76 7.51 -260 -3.35% 38,800 573,724 35.64 5.93 0 0
AFX 10 10 10 10 9.8 0 0.00% 78,600 350,000 21.74 7.40 0 0
AGR 13.85 13.15 13.8 13.8 13.15 -700 -5.05% 380,500 3,002,300 186.48 23.40 400 0
ANT 24.6 24.6 24.9 24.9 24.4 0 0.00% 1,600 590,491 36.68 4.19 0 0
ASG 16.8 16.95 16 16.95 16 +150 +0.89% 5,400 1,538,800 95.58 19.33 0 0
AST 62.4 62.5 62 62.5 62 +100 +0.16% 3,800 2,812,500 174.69 11.66 3,500 0
BCE 5.65 5.7 5.65 5.76 5.65 +50 +0.88% 130,300 239,399 14.87 2.23 0 0
BHN 29.85 29 29 29 29 -850 -2.85% 2,500 6,722,200 417.53 14.38 0 0
BKG 2.14 2.21 2.15 2.23 2.1 +70 +3.27% 1,075,300 158,256 9.83 15.67 0 0
BMC 11.5 11 11.5 11.75 10.8 -500 -4.35% 21,200 136,319 8.47 17.30 0 0
BRC 11.85 12 12 12 12 +150 +1.27% 100 148,500 9.22 7.14 0 0
BTP 7.8 7.8 8.1 8.1 7.78 0 0.00% 3,100 471,788 29.30 11.08 0 0
BTT 42.5 0 0 0.00% - 573,750 35.64 - 0 0
BVB 13.05 12.5 13.05 13.05 12.5 -550 -4.21% 629,900 - - 17.88 1,800 0
C32 16.45 15.35 15.35 15.35 15.35 -1,100 -6.69% 300 461,395 28.66 8.80 0 0
C47 9 9 9 9 9 0 0.00% 1,200 327,080 20.32 6.26 0 0
CCC 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 299,701 18.61 6.95 0 0
CCI 17 0 0 0.00% - 397,598 24.70 - 0 0
CCL 3.79 3.72 3.68 3.79 3.64 -70 -1.85% 63,900 221,643 13.77 8.67 0 0
CHP 27.15 27.15 27.05 27.15 27.05 0 0.00% 3,500 4,280,417 265.86 9.76 0 0
CIG 7.21 7.19 7 7.19 7 -20 -0.28% 50,500 366,977 22.79 3.23 0 0
CKG 6.14 5.99 6.05 6.44 5.99 -150 -2.44% 16,200 969,227 60.20 8.71 0 0
CLC 50.5 0 0 0.00% - 1,323,483 82.20 - 0 0
CLL 30.5 30.4 30.5 30.5 30 -100 -0.33% 3,300 1,033,600 64.20 11.00 0 0
CLW 38.55 0 0 0.00% - 501,150 31.13 - 0 0
CMV 7.95 0 0 0.00% - 144,339 8.97 - 0 0
COM 32.9 0 0 0.00% - 464,569 28.86 - 0 0
CRV 25.5 0 0 0.00% - 17,528,697 1,088.74 - 0 0
CVT 26.3 0 0 0.00% - 964,970 59.94 - 0 0
DAH 2.66 2.48 2.65 2.65 2.48 -180 -6.77% 182,400 208,816 12.97 - 0 0
DAT 7.45 7.97 7.97 7.97 7.97 +520 +6.98% 700 551,750 34.27 7.68 0 0
DBT 12.5 12.6 12.5 13 12.5 +100 +0.8% 6,400 276,788 17.19 20.52 0 0
DC4 6.5 6.48 6.5 6.5 6.3 -20 -0.31% 27,200 700,220 43.49 3.19 0 0
DCL 38.05 38.05 38 38.1 38 0 0.00% 486,800 2,779,211 172.62 142.51 0 0
DHG 90.2 90.9 90.5 91 90 +700 +0.78% 8,800 11,884,818 738.19 14.41 700 0
DHM 6.78 6.36 6.94 7 6.31 -420 -6.19% 43,300 219,647 13.64 38.08 0 0
DMC 57.9 57.8 57.8 57.8 57.8 -100 -0.17% 100 2,007,247 124.67 11.90 0 0
DQC 9.51 9.78 9.51 9.8 9.51 +270 +2.84% 7,300 269,518 16.74 79.51 0 0
DRC 10.1 10 10.15 10.2 10 -100 -0.99% 335,500 1,544,293 95.92 13.04 0 0
DRH 1.53 1.52 1.5 1.52 1.48 -10 -0.65% 116,400 188,036 11.68 - 0 0
DRL 41.7 41.3 41.7 41.7 41.1 -400 -0.96% 900 392,350 24.37 8.77 0 0
DSC 10.5 10.45 10.5 10.7 10.45 -50 -0.48% 5,500 2,910,029 180.75 8.24 0 0
DSN 36 36 36 36.65 35.55 0 0.00% 3,300 434,988 27.02 6.32 0 0
DTA 3.34 3.57 3.34 3.57 3.34 +230 +6.89% 3,600 64,474 4.00 324.55 0 0
DTL 10.05 10.05 10.2 10.2 10.05 0 0.00% 600 609,341 37.85 - 0 0
DTT 18 18 18 18 18 0 0.00% 500 146,733 9.11 10.96 500 0
DXV 3.6 3.6 3.6 3.6 3.4 0 0.00% 500 35,640 2.21 43.90 0 0
FCM 3.1 3.07 3.1 3.13 3.07 -30 -0.97% 47,300 141,916 8.81 8.41 3,000 0
FDC 22.4 0 0 0.00% - 865,312 53.75 - 0 0
FIT 3.12 3.07 3.12 3.18 3 -50 -1.60% 189,600 1,043,594 64.82 26.02 0 0
FMC 34.3 34.35 34.25 34.95 34.2 +50 +0.15% 8,500 2,246,108 139.51 6.44 0 0
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 7.11 0 0 0.00% - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 14.52 0 0 0.00% - - - - 0 0
FUEIP100 12.62 0 0 0.00% - - - - 0 0
FUEKIVFS 17.1 0 0 0.00% - - - - 0 0
FUEMITEC 10.9 11 11 11 10.9 +100 +0.92% 700 - - - 0 0
FUESSV50 28.5 28.1 28.5 28.5 28.1 -400 -1.40% 800 - - - 0 0
FUETCC50 13.5 13.68 13.75 13.75 13.6 +180 +1.33% 14,400 - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - 0 0
FUEVN50G 11.9 11.89 11.9 11.9 11.58 -10 -0.08% 600 - - - 0 0
GHC 24.5 24.65 24.75 24.75 24.5 +150 +0.61% 4,100 1,174,881 72.97 7.32 0 0
GMH 6.9 0 0 0.00% - 113,850 7.07 - 0 0
GSP 10.4 10.55 10.45 10.65 10.45 +150 +1.44% 66,300 712,305 44.24 8.10 0 0
GTA 8.77 8.16 8.2 8.2 8.16 -610 -6.96% 11,900 80,213 4.98 13.47 0 0
HAG 14.05 14 14 14 13.8 -50 -0.36% 1,892,400 17,743,590 1,102.09 - 131,500 0
HAR 2.95 2.93 2.95 2.95 2.78 -20 -0.68% 69,000 280,354 17.41 16.37 0 0
HAS 8.22 7.8 7.8 7.8 7.8 -420 -5.11% 100 60,840 3.78 - 0 0
HCD 6.38 6.35 6.2 6.35 6.2 -30 -0.47% 1,000 293,356 18.22 11.72 0 0
HMC 11 10.9 11 11 10.6 -100 -0.91% 19,100 297,570 18.48 9.53 100 0
HNA 20.85 21 20.85 21 20.85 +150 +0.72% 900 4,939,876 306.82 10.38 0 0
HRC 34.95 34.95 34.95 34.95 34.95 0 0.00% 500 1,055,721 65.57 30.05 0 0
HTG 34 34 33.05 34.15 33.05 0 0.00% 8,100 1,224,092 76.03 4.54 0 0
HTL 20.9 20.3 20.9 20.9 20 -600 -2.87% 600 243,600 15.13 9.80 0 0
HTV 13.8 13 13 13 13 -800 -5.80% 200 170,352 10.58 10.73 0 0
HU1 5.6 5.6 5.6 5.6 5.6 0 0.00% 200 140,000 8.70 14.85 0 0
HUB 12.3 12.35 12.65 12.65 12.35 +50 +0.41% 300 373,500 23.20 5.64 0 0
ICT 16.9 16.9 16.45 16.9 16.4 0 0.00% 300 543,927 33.78 17.11 0 0
ILB 20.1 20.05 20.1 20.2 20 -50 -0.25% 12,100 765,900 47.57 7.60 0 0
ITC 10.2 10.1 10.3 10.3 10.05 -100 -0.98% 18,700 968,944 60.18 19.77 0 0
ITD 14.8 14.65 14.15 14.7 14 -150 -1.01% 74,800 383,432 23.82 5.39 0 0
KHP 9.65 9.65 9.65 9.98 9.65 0 0.00% 7,300 582,636 36.19 10.28 0 0
KMR 2.35 2.31 2.36 2.44 2.26 -40 -1.70% 10,000 131,388 8.16 26.25 0 0
L10 23.2 23.2 23.2 23.2 23.2 0 0.00% 100 227,128 14.11 6.03 0 0
LAF 19.9 19.9 19.9 19.9 19.9 0 0.00% 500 303,038 18.82 7.95 0 0
LBM 27.55 27.85 27.5 27.9 27.05 +300 +1.09% 3,500 1,392,500 86.49 7.84 600 0
LGC 64.8 0 0 0.00% - 13,746,044 853.79 - 0 0
LGL 4.98 4.97 4.98 4.98 4.87 -10 -0.20% 18,500 255,941 15.90 12.52 0 0
LIX 25.5 25 25.5 25.8 24.95 -500 -1.96% 9,900 1,620,000 100.62 9.04 0 0
LM8 14 0 0 0.00% - 131,442 8.16 - 0 0
LSS 8.1 8.2 8.01 8.2 7.98 +100 +1.23% 93,000 738,218 45.85 6.06 0 0
MCM 26.6 26.8 26.5 27 26.4 +200 +0.75% 44,000 2,948,000 183.11 15.18 0 0
MCP 27.4 27.25 27.4 27.4 27 -150 -0.55% 24,200 541,407 33.63 58.48 0 0
MDG 38.4 38.7 38.35 38.75 37.9 +300 +0.78% 1,400 399,569 24.82 9.28 0 0
MHC 8.25 8.3 7.68 8.45 7.68 +50 +0.61% 1,200 360,852 22.41 2.20 0 0
NBB 17.1 17.15 17.15 17.15 16.75 +50 +0.29% 15,300 1,717,740 106.69 192.70 0 0
NHT 11.45 11.45 11.55 11.55 11.45 0 0.00% 3,100 274,842 17.07 5.70 0 0
NNC 41.5 40.9 40.5 42.6 40 -600 -1.45% 35,900 896,528 55.68 6.66 0 0
NO1 4.87 4.94 4.96 4.96 4.93 +70 +1.44% 1,700 118,560 7.36 15.53 0 0
NSC 71.5 0 0 0.00% - 1,256,578 78.05 - 0 0
NTC 127.7 127.6 126 128 126 -100 -0.08% 4,500 3,062,397 190.21 9.52 0 0
NVT 7.5 0 0 0.00% - 678,750 42.16 - 0 0
OPC 21.5 20.95 20 21.5 20 -550 -2.56% 3,900 1,341,866 83.35 13.62 0 0
PAC 15.25 15 15.25 15.25 15 -250 -1.64% 74,400 1,150,164 71.44 9.87 900 0
PDV 8.49 8.48 8.34 8.5 8.12 -10 -0.12% 11,800 672,591 41.78 6.76 0 0
PGC 12.15 12.2 11.85 12.2 11.85 +50 +0.41% 8,100 736,139 45.72 10.12 0 0
PGD 22.4 22.4 22.4 22.4 22.4 0 0.00% 700 2,217,540 137.74 14.19 0 0
PGV＊ 22 22.4 21.95 22.5 21.2 +400 +1.82% 8,800 25,165,684 1,563.09 6.76 200 0
PHC 4.35 4.35 4.4 4.4 4.12 0 0.00% 14,200 220,466 13.69 9.95 0 0
PIT 7.51 8 8 8 8 +490 +6.52% 1,500 113,682 7.06 - 0 0
PJT 8.88 8.88 8.88 8.88 8.88 0 0.00% 100 220,959 13.72 11.87 0 0
PLP 3.94 4.1 3.94 4.2 3.94 +160 +4.06% 45,900 368,999 22.92 9.98 0 0
PMG 6.22 6.61 5.79 6.61 5.79 +390 +6.27% 1,900 306,283 19.02 14.82 0 0
PNC 29.9 0 0 0.00% - 322,901 20.06 - 0 0
PTC 6.49 6.06 6.06 6.06 6.06 -430 -6.63% 100 195,081 12.12 3.99 0 0
PTL 1.89 1.81 1.89 1.89 1.76 -80 -4.23% 65,400 181,000 11.24 15.08 0 0
QNP 31.8 31.9 31.5 31.9 31.5 +100 +0.31% 300 1,289,077 80.07 9.03 0 0
RAL 79.1 80 79.1 80 79.1 +900 +1.14% 1,800 1,883,794 117.01 5.22 0 0
REE 44.5 44.4 44 44.75 44 -100 -0.22% 304,800 27,656,717 1,717.81 9.51 700 0
RYG 9.15 9.14 9.15 9.15 8.82 -10 -0.11% 235,900 411,300 25.55 11.01 0 0
S4A 31.5 0 0 0.00% - 1,329,300 82.57 - 0 0
SBA 25.6 0 0 0.00% - 1,548,499 96.18 - 0 0
SBV 5.87 6 6.2 6.2 5.95 +130 +2.21% 800 172,140 10.69 - 0 0
SC5 16 0 0 0.00% - 239,736 14.89 - 0 0
SFC 16.85 15.85 15.85 15.85 15.85 -1,000 -5.93% 200 178,970 11.12 9.02 0 0
SFG 10.95 0 0 0.00% - 524,476 32.58 - 0 0
SFI 26 27.4 26 27.4 26 +1,400 +5.38% 2,400 666,150 41.38 7.07 0 0
SGN 53.3 53.3 53.3 53.8 53 0 0.00% 5,400 1,785,475 110.90 10.10 0 0
SGT 10.55 9.9 10.5 10.5 9.9 -650 -6.16% 34,600 1,465,232 91.01 4.40 0 0
SHA 3.95 3.9 3.94 3.99 3.78 -50 -1.27% 14,500 136,963 8.51 8.18 0 0
SHI 14.15 14 13.8 14.05 13.8 -150 -1.06% 124,200 2,379,294 147.78 47.30 0 0
SHP 31.2 32.55 32.55 32.55 32.55 +1,350 +4.33% 200 3,294,267 204.61 11.49 0 0
SJD 13.9 13.9 13.9 13.9 13.8 0 0.00% 51,600 959,081 59.57 5.97 0 0
SKG 7.95 7.84 7.94 7.94 7.82 -110 -1.38% 11,700 521,342 32.38 10.87 0 0
SMA 7.5 0 0 0.00% - 152,646 9.48 - 0 0
SMB 38.6 38.5 38.85 38.85 38.5 -100 -0.26% 2,000 1,149,096 71.37 7.51 1,400 0
SPM 10.65 9.91 9.91 9.91 9.91 -740 -6.95% 3,100 136,461 8.48 - 0 0
SRC 38 37.6 37.6 37.6 37.6 -400 -1.05% 200 1,371,713 85.20 42.87 0 0
SRF 7.14 7.09 7.29 7.29 7 -50 -0.70% 3,200 239,548 14.88 12.00 0 0
SSC 27.75 25.85 26.1 26.1 25.85 -1,900 -6.85% 2,500 343,076 21.31 27.80 0 0
ST8 2.6 2.59 2.5 2.62 2.5 -10 -0.38% 33,700 66,617 4.14 - 0 0
STG 33.15 30.85 33.15 34.95 30.85 -2,300 -6.94% 2,400 3,031,116 188.27 10.32 0 0
SVC 18.8 18 18.7 18.7 17.7 -800 -4.26% 2,900 1,678,820 104.27 3.75 0 0
SVD 3.94 4.15 4.21 4.21 4.15 +210 +5.33% 1,800 114,565 7.12 90.22 0 0
SVT 10.5 0 0 0.00% - 181,765 11.29 - 0 0
SZL 47 47.3 46.7 47.3 46.7 +300 +0.64% 2,300 1,319,790 81.97 11.49 0 0
TBC 32 31.9 32.2 32.2 31.6 -100 -0.31% 4,500 2,025,650 125.82 10.54 0 0
TCL 29.85 29.7 29.85 29.9 29.5 -150 -0.50% 17,700 895,706 55.63 6.80 7,300 0
TCT 18.1 18.05 18.1 18.1 18.05 -50 -0.28% 4,200 230,823 14.34 9.05 0 0
TDG 2.52 2.56 2.54 2.6 2.5 +40 +1.59% 96,500 61,981 3.85 10.85 0 0
TDH 3.33 3.27 3.39 3.39 3.26 -60 -1.80% 29,000 368,375 22.88 3.40 0 0
TDM 59.7 58.5 59 59 58 -1,200 -2.01% 5,600 6,499,350 403.69 33.47 100 0
TDW 46 43.2 46 46 43.2 -2,800 -6.09% 200 367,200 22.81 6.08 0 0
TEG 5.8 5.91 5.7 5.91 5.7 +110 +1.9% 4,400 713,967 44.35 31.95 200 0
TIP 17 16.95 16.7 17.1 16.7 -50 -0.29% 8,200 1,101,883 68.44 5.10 0 0
TIX 40 0 0 0.00% - 1,200,000 74.53 - 0 0
TLD 8.41 8.41 8.41 8.41 8.39 0 0.00% 117,900 653,805 40.61 9.87 0 0
TMP 46.5 46.5 46.5 46.5 46.5 0 0.00% 600 3,255,000 202.17 10.25 0 0
TMS 36.85 0 0 0.00% - 6,364,827 395.33 - 0 0
TN1 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 829,318 51.51 3.11 0 0
TNC 31.85 0 0 0.00% - 613,113 38.08 - 0 0
TNH 8.06 8.12 8 8.16 8 +60 +0.74% 60,300 1,345,703 83.58 - 0 0
TNT 9.55 9.4 9.3 9.45 8.89 -150 -1.57% 37,200 479,400 29.78 35.07 0 0
TPC 9.5 0 0 0.00% - 159,761 9.92 - 0 0
TRA 38.8 37.25 38.7 38.7 36.25 -1,550 -3.99% 2,800 1,544,033 95.90 7.12 900 0
TSA 15.3 15 15.25 15.4 15 -300 -1.96% 56,400 606,375 37.66 21.31 200 0
TSC 2 2 2 2.02 1.98 0 0.00% 49,500 393,718 24.45 - 0 0
TTA 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 27,300 1,874,870 116.45 10.05 0 0
TTE 33.95 0 0 0.00% - 967,249 60.08 - 0 0
TVB 7.19 6.9 7.39 7.39 6.9 -290 -4.03% 3,000 752,938 46.77 36.13 0 0
TVT 15.85 15.75 15.7 15.75 15.6 -100 -0.63% 4,100 330,750 20.54 8.47 0 0
TYA 16.85 16.9 16.85 17.15 16.85 +50 +0.3% 2,000 103,519 6.43 4.51 100 0
UIC 58.2 0 0 0.00% - 483,060 30.00 - 0 0
VBB 13.95 13.95 13.9 13.95 13.3 0 0.00% 77,000 - - 8.78 0 0
VCA 5.96 6.09 5.97 6.3 5.97 +130 +2.18% 1,800 92,491 5.74 - 0 0
VCF 285 290.6 290.6 290.6 290.6 +5,600 +1.96% 800 7,723,897 479.75 14.92 0 0
VFG 46.05 45.9 46.05 46.05 45.7 -150 -0.33% 2,700 1,914,609 118.92 5.96 0 0
VIP 9.92 9.97 9.99 9.99 9.9 +50 +0.5% 49,100 682,655 42.40 10.37 0 0
VMD 14 13.8 13.8 13.8 13.8 -200 -1.43% 200 213,076 13.23 5.03 0 0
VNG 5.59 5.96 5.98 5.98 5.96 +370 +6.62% 800 579,769 36.01 88.96 0 0
VNL 18.8 18.85 18.85 18.85 18.85 +50 +0.27% 500 266,548 16.56 4.99 0 0
VNS 7.74 7.72 7.54 7.78 7.53 -20 -0.26% 2,100 523,873 32.54 13.66 0 0
VPD 21 20.7 20.8 20.8 20.5 -300 -1.43% 5,500 2,206,405 137.04 8.41 0 0
VPG 2.02 1.9 1.99 1.99 1.9 -120 -5.94% 145,100 167,990 10.43 - 0 0
VPS 8.93 0 0 0.00% - 218,435 13.57 - 0 0
VRC 12.15 12.4 11.7 12.6 11.6 +250 +2.06% 3,700 620,000 38.51 1,033.33 0 0
VSH 42.8 42.8 42.8 42.8 42.2 0 0.00% 1,300 10,111,125 628.02 11.72 0 0
VSI 17.85 16.75 16.75 16.75 16.75 -1,100 -6.16% 100 221,100 13.73 6.80 0 0
VTB 12.55 12.55 12.6 12.6 12.55 0 0.00% 3,100 135,597 8.42 8.70 0 0
VTO 10.05 10.2 10.35 10.35 10.2 +150 +1.49% 168,500 814,640 50.60 8.92 0 0
YBM 9.99 0 0 0.00% - 321,424 19.96 - 0 0
合計 7,880,965,145 489,500.94 36,789,260 96,513,390
▼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