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

2025/12/12 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 1,646.89
-52.01/-3.06%
売買高（相対取引を含む） 919,272,724 株
（前日比 +55.14%）
値上がり銘柄数 42
値下がり銘柄数 311
変わらず銘柄数 67
総銘柄数 420
売買代金（相対取引を含む） 24,698,367 百万VND
（前日比 +52.04%）
前日終値 1698.90 (12/11) 
始値 1703.33
高値 1703.33
安値 1635.80 
年初来高値 1,766.85 (10/16) 
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) 60,169,990 77,499,150 -17,329,160
VNX Allshare 2,766.89 -93.35 -3.26% VNSML 1,473.73 -36.64 -2.43% VN50Growth 983.21 -33.69 -3.31%
VN30 1,867.03 -57.26 -2.98% VNALL 1,750.76 -58.67 -3.24% VN Diamond 2,456.85 -72.64 -2.87%
VNMID 2,142.29 -95.90 -4.28% VNFIN Lead 2,735.78 -109.30 -3.84% VNMITECH 927.72 -32.07 -3.34%
VN100 1,767.08 -59.97 -3.28% VNFIN Select 2,790.34 -98.27 -3.4% VNDIVIDEND 916.63 -15.02 -1.61%
産業トレンド
-2.77 -1.69 -0.65 -2.42 -2.69 -1.45
-1.25 -1.83 -3.03 -2.07 -1.47 - -
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（2025/12/12 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
QCG 16.45 17.6 16.4 17.6 16.1 +1,150 +6.99% 6,640,600 4,842,273 288.23 58.28 499,400 167,300
MDG 22.5 24.05 24.05 24.05 24.05 +1,550 +6.89% 100 248,311 14.78 62.47 0 0
FUCTVGF3 14.9 15.8 15.8 15.8 15.8 +900 +6.04% 200 - - - 0 0
NNC 59.2 61.9 59.3 63 59 +2,700 +4.56% 109,100 1,356,848 80.76 23.55 4,800 2,400
SGT 16.15 16.85 16.2 17 16.15 +700 +4.33% 28,900 2,493,854 148.44 19.17 0 0
BMP 169.7 176 171.1 181.5 171.1 +6,300 +3.71% 312,600 14,407,525 857.59 14.54 87,620 87,430
FUEIP100 12.5 12.9 12.9 12.9 12.9 +400 +3.2% 1,100 - - - 0 0
S4A 33.5 34.5 34.1 34.5 33.5 +1,000 +2.99% 9,200 1,455,900 86.66 16.52 0 0
TMS 39.9 40.9 40.5 41 40.5 +1,000 +2.51% 1,100 6,925,856 412.25 34.20 0 0
VPH 4.6 4.71 4.91 4.91 4.71 +110 +2.39% 36,400 449,135 26.73 3.47 0 0
PNJ 88 89.8 88.8 91.1 88 +1,800 +2.05% 814,000 30,635,190 1,823.52 15.72 50,300 82,200
TDP 27.65 28.2 27.85 28.5 27.5 +550 +1.99% 250,100 2,487,867 148.09 25.94 0 0
PDN 97 98.9 99.7 99.7 98.9 +1,900 +1.96% 700 3,663,643 218.07 11.35 0 0
TVT 16.65 16.95 16.95 17 16.75 +300 +1.8% 2,400 355,950 21.19 15.42 0 0
SRF 7.66 7.79 7.66 7.8 7.5 +130 +1.7% 700 263,199 15.67 149.81 0 0
CIG 9.01 9.16 9.05 9.5 9.01 +150 +1.66% 15,400 467,526 27.83 5.30 0 0
CVT 26.65 26.95 26.95 26.95 26.95 +300 +1.13% 200 988,819 58.86 16.53 0 0
VAF 17.8 18 18.75 18.75 18 +200 +1.12% 3,200 677,976 40.36 11.13 0 0
RAL 91.5 92.5 91.5 92.5 91.5 +1,000 +1.09% 2,900 2,178,136 129.65 3.67 100 0
NBB 19.3 19.5 19.7 19.7 19 +200 +1.04% 74,900 1,953,116 116.26 2,785.71 0 0
PGI 20 20.2 18.75 20.2 18.7 +200 +1% 13,300 2,240,115 133.34 9.65 100 11,200
TEG 6.2 6.26 6.2 6.6 6.2 +60 +0.97% 43,600 756,249 45.01 149.05 0 600
NHT 10.5 10.6 10.6 10.6 10.5 +100 +0.95% 19,400 254,439 15.15 11.28 0 0
PAN 27.85 28.1 27.9 28.75 27.65 +250 +0.9% 1,772,800 5,869,942 349.40 10.39 586,000 29,000
SVD 5.94 5.99 6.01 6.02 5.75 +50 +0.84% 2,500 165,359 9.84 12.17 0 0
BRC 12.4 12.5 12.45 12.5 12.45 +100 +0.81% 400 154,687 9.21 7.11 0 0
VPD 26.15 26.3 26.15 26.3 25.7 +150 +0.57% 2,700 2,803,307 166.86 13.21 0 0
VNS 9.24 9.29 9.41 9.41 9.12 +50 +0.54% 6,800 630,412 37.52 7.56 0 0
DTA 4.5 4.52 4.75 4.75 4.3 +20 +0.44% 28,600 81,630 4.86 54.46 0 0
OPC 22.5 22.6 22.45 22.6 21.8 +100 +0.44% 7,400 1,447,550 86.16 15.90 0 0
ADP 23 23.1 23.15 23.2 23.05 +100 +0.43% 9,700 532,221 31.68 6.24 0 0
DRL 48.5 48.7 48.5 48.7 48.5 +200 +0.41% 4,700 462,650 27.54 11.10 0 0
CNG 24.7 24.8 24.7 24.95 24.5 +100 +0.4% 9,000 870,463 51.81 11.26 0 0
ACC 13.95 14 13.5 14 13.3 +50 +0.36% 75,900 1,470,000 87.50 28.11 0 0
HUB 15.3 15.35 15.35 15.35 15.35 +50 +0.33% 100 464,228 27.63 6.47 0 0
SC5 15.9 15.95 15.95 15.95 15.95 +50 +0.31% 100 238,987 14.23 6.45 0 0
VPS 9.62 9.65 9.91 9.91 9.63 +30 +0.31% 40,100 236,047 14.05 9.86 3,100 0
PGD 23.65 23.7 23.65 23.7 23.5 +50 +0.21% 800 2,346,236 139.66 10.02 0 0
DHA 57.9 58 57.4 60 57.4 +100 +0.17% 226,400 853,822 50.82 16.51 25,750 18,500
BCM 65.2 65.3 65.3 65.8 64.2 +100 +0.15% 154,300 67,585,500 4,022.95 32.49 51,900 6,100
SAM 7.14 7.15 7.14 7.35 7.14 +10 +0.14% 289,700 2,716,721 161.71 32.50 12,100 4,400
APG 10.45 10.45 10.35 10.5 10.1 0 0.00% 351,500 2,336,849 139.10 - 5,100 20,200
ASG 17.05 17.05 17 17.05 17 0 0.00% 400 1,547,879 92.14 53.45 0 0
ASP 4.68 4.68 4.71 4.71 4.62 0 0.00% 49,500 174,749 10.40 24.50 0 0
C47 9.25 9.25 9.32 9.32 9.24 0 0.00% 11,300 336,166 20.01 85.65 0 0
CLC 52.8 52.8 52.8 53.2 52.8 0 0.00% 7,200 1,383,760 82.37 10.23 0 500
CLL 30.65 30.65 30.5 30.8 30.45 0 0.00% 32,300 1,042,100 62.03 11.26 0 0
CLW 45 45 45 45 45 0 0.00% 200 585,000 34.82 10.85 0 0
DQC 10.2 10.2 10.25 10.45 10.15 0 0.00% 8,700 281,092 16.73 - 0 0
DSN 43.65 43.65 43.65 43.65 43.65 0 0.00% 1,300 527,423 31.39 6.69 0 0
DTT 15.9 15.9 15.9 15.9 15.9 0 0.00% 600 129,614 7.72 11.35 0 0
ELC 22.95 22.95 23 23 22.4 0 0.00% 1,292,300 2,526,540 150.39 19.96 47,400 28,700
FUCTVGF5 12 12 12 12 12 0 0.00% 4,200 - - - 0 0
GMH 8.4 8.4 8.06 8.4 8.06 0 0.00% 200 138,600 8.25 23.27 0 0
HCD 7.74 7.74 7.79 7.79 7.52 0 0.00% 15,600 286,061 17.03 9.47 0 700
HMC 11.45 11.45 11.45 11.65 11.4 0 0.00% 5,000 312,585 18.61 12.22 0 0
HTG 46.5 46.5 46.5 46.55 46.25 0 0.00% 3,300 1,674,126 99.65 7.01 0 0
HVH 13.55 13.55 13.55 13.55 13.45 0 0.00% 127,000 589,280 35.08 18.24 0 200
ITD 15 15 14.95 15.1 14.75 0 0.00% 27,500 392,592 23.37 8.15 1,300 0
KMR 2.99 2.99 3 3 2.96 0 0.00% 4,300 170,065 10.12 29.03 0 0
LAF 19 19 18.8 19 18.75 0 0.00% 2,900 289,332 17.22 7.43 0 1,600
LBM 36 36 36 36.95 36 0 0.00% 37,700 1,440,000 85.71 17.47 0 500
MCP 28.5 28.5 28.1 28.5 28.1 0 0.00% 15,600 566,250 33.71 17.10 0 0
NSC 78 78 78.1 78.1 78 0 0.00% 23,100 1,370,812 81.60 6.66 0 0
PGC 13.45 13.45 13.45 13.5 13.4 0 0.00% 22,100 811,563 48.31 9.49 0 0
PJT 9.35 9.35 9.35 9.35 9.35 0 0.00% 4,000 232,654 13.85 8.91 0 0
SBG 15.6 15.6 15.7 15.85 15.35 0 0.00% 370,200 779,999 46.43 14.46 50,700 42,600
SRC 48 48 47 48 47 0 0.00% 700 1,347,042 80.18 8.88 0 0
STK 16.85 16.85 16.4 16.9 16.4 0 0.00% 5,400 2,361,075 140.54 129.62 0 300
TCL 34.5 34.5 34.5 34.7 34.25 0 0.00% 6,900 1,040,466 61.93 8.48 0 2,000
TDC 11.65 11.65 11.55 11.65 11.3 0 0.00% 555,800 1,165,000 69.35 2.81 0 2,000
TDW 48 48 48 48 48 0 0.00% 400 408,000 24.29 7.27 0 400
TIP 18.05 18.05 18.1 18.2 18 0 0.00% 82,200 1,173,392 69.84 6.43 0 500
TMP 59 59 59 59 59 0 0.00% 1,000 4,130,000 245.83 11.79 200 0
TN1 14.4 14.4 14.4 14.4 14.4 0 0.00% 300 865,375 51.51 15.45 0 0
TV2 35.85 35.85 36.45 37 35.85 0 0.00% 236,400 2,420,813 144.10 37.42 25,800 3,300
TYA 18 18 18 18 18 0 0.00% 13,200 110,257 6.56 7.34 0 9,100
VRC 13.9 13.9 13.8 14.3 13.25 0 0.00% 469,300 695,000 41.37 695.00 0 500
YBM 10.5 10.5 10.55 10.55 10.5 0 0.00% 200 150,149 8.94 11.27 0 0
FUEDCMID 15.01 15 15 15 14.32 -10 -0.07% 1,300 - - - 0 0
TCO 8.89 8.88 8.8 8.89 8.8 -10 -0.11% 181,600 278,127 16.56 13.08 0 0
FUESSV30 24.52 24.49 24.52 24.56 23.37 -30 -0.12% 18,400 - - - 700 12,100
SBV 8 7.99 8 8 7.45 -10 -0.13% 4,300 218,319 13.00 - 0 0
HAP 7.71 7.7 7.7 7.97 7.6 -10 -0.13% 37,200 854,256 50.85 8.41 0 0
VNG 7.13 7.12 7.12 7.12 7.12 -10 -0.14% 500 692,609 41.23 284.80 0 500
TDM 58.3 58.2 58 58.2 58 -100 -0.17% 19,700 6,402,000 381.07 33.43 0 13,000
FUEVN100 25.8 25.75 26.15 26.15 25.75 -50 -0.19% 35,800 - - - 800 0
CDC 24 23.95 24.5 24.5 23.2 -50 -0.21% 180,300 1,263,905 75.23 21.89 7,100 29,300
HTL 23.4 23.35 23.3 23.5 23.3 -50 -0.21% 2,000 280,200 16.68 12.10 100 0
VTP 97 96.8 96.8 100.1 96.2 -200 -0.21% 378,700 11,788,598 701.70 40.84 30,000 10,800
BWE 45.9 45.8 46 46.45 45.75 -100 -0.22% 37,900 10,072,732 599.57 19.00 710 5,400
TLD 8.23 8.21 8.23 8.25 8.15 -20 -0.24% 110,100 638,257 37.99 45.36 0 0
CTF 19.7 19.65 19.75 19.75 19.4 -50 -0.25% 242,600 1,879,598 111.88 37.86 0 2,500
DCL 40.15 40.05 40.3 40.3 39 -100 -0.25% 469,100 2,925,293 174.12 54.64 0 0
SHA 4.05 4.04 3.9 4.04 3.9 -10 -0.25% 1,600 135,125 8.04 10.00 0 0
DAH 3.78 3.77 3.79 3.79 3.75 -10 -0.26% 46,700 317,434 18.89 46.54 0 0
PGV 19.5 19.45 19.35 19.6 19.35 -50 -0.26% 3,100 21,851,453 1,300.68 - 200 0
TBC 37 36.9 36.9 36.9 36.9 -100 -0.27% 1,600 2,343,150 139.47 13.16 0 0
SHP 34.8 34.7 34.6 34.7 34.6 -100 -0.29% 15,000 3,511,860 209.04 12.29 0 0
VMD 16.9 16.85 16.85 16.85 16.85 -50 -0.30% 6,000 260,169 15.49 11.63 6,000 0
DHM 6.19 6.17 5.91 6.17 5.76 -20 -0.32% 10,500 213,085 12.68 70.11 0 0
NCT 93.6 93.3 93.6 93.6 93.3 -300 -0.32% 12,500 2,441,263 145.31 10.17 6,800 3,420
SJD 14.1 14.05 14.1 14.1 14.05 -50 -0.35% 88,300 969,431 57.70 6.80 300 0
AST 77 76.7 76.9 77.5 75.2 -300 -0.39% 1,900 3,451,500 205.45 24.13 0 0
SFI 25.7 25.6 25.7 25.85 25.5 -100 -0.39% 4,600 622,388 37.05 7.43 0 0
CCC 12.5 12.45 12.3 12.8 12.3 -50 -0.40% 10,900 501,113 29.83 11.86 0 0
VID 5.02 5 5.01 5.05 5 -20 -0.40% 4,400 204,180 12.15 29.41 300 200
HTI 23.65 23.55 23.65 23.7 23.55 -100 -0.42% 25,300 587,554 34.97 9.55 0 1,400
DBT 11.4 11.35 11 11.35 11 -50 -0.44% 1,800 233,023 13.87 14.70 0 0
GSP 10.4 10.35 10.4 10.45 10.35 -50 -0.48% 58,500 635,275 37.81 6.87 0 0
SGN 60 59.7 60 60.5 59.7 -300 -0.50% 13,600 1,999,866 119.04 8.21 3,100 0
NTC 155.5 154.6 155.2 155.5 154.5 -900 -0.58% 15,700 3,710,397 220.86 12.68 0 0
DVP 68 67.6 68 68.2 67.6 -400 -0.59% 3,600 2,704,000 160.95 8.04 0 1,200
MSH 33.65 33.45 33.8 33.8 33 -200 -0.59% 220,700 3,763,828 224.04 6.08 33,200 20,600
TRA 68 67.6 67.6 67.7 67.6 -400 -0.59% 2,100 2,802,057 166.79 13.55 100 0
PPC 9.96 9.9 9.97 9.99 9.9 -60 -0.60% 144,100 3,174,069 188.93 7.43 10,300 10,100
SBT 24.55 24.4 24.55 24.6 24.15 -150 -0.61% 580,200 20,864,747 1,241.95 29.33 800 102,400
REE 62.7 62.3 63 63.1 62.3 -400 -0.64% 169,300 33,745,302 2,008.65 14.70 3,900 0
ACL 15 14.9 14.9 14.9 14.3 -100 -0.67% 5,300 747,369 44.49 69.30 0 0
CHP 29.8 29.6 29.55 29.7 29.55 -200 -0.67% 8,000 4,348,615 258.85 13.86 0 4,000
FUEFCV50 15 14.9 15.59 15.59 14.9 -100 -0.67% 4,500 - - - 0 0
LPB 44.5 44.2 44.75 44.85 43.2 -300 -0.67% 1,570,300 132,037,869 7,859.40 13.58 158,200 297,800
HNA 21.65 21.5 21.5 21.5 21.5 -150 -0.69% 1,500 5,057,493 301.04 18.74 0 0
GDT 21.15 21 21.15 21.15 20.7 -150 -0.71% 70,000 518,089 30.84 9.69 0 0
PIT 6.97 6.92 6.96 6.96 6.92 -50 -0.72% 300 98,335 5.85 34.43 0 0
SMB 40.4 40.1 40.4 40.4 39.5 -300 -0.74% 31,700 1,196,851 71.24 7.75 0 0
MCM 26.5 26.3 26.5 26.5 26.3 -200 -0.75% 19,000 2,893,000 172.20 14.62 0 0
VIP 12.3 12.2 12.3 12.3 12.15 -100 -0.81% 172,900 835,345 49.72 11.17 0 10,700
IMP 49 48.6 49 49 48.2 -400 -0.82% 6,800 7,484,836 445.53 25.16 0 5,200
FMC 35.8 35.5 35.75 35.75 35.5 -300 -0.84% 33,000 2,321,306 138.17 7.59 0 900
BAF 35.25 34.95 35.45 35.7 34.85 -300 -0.85% 3,307,500 10,625,556 632.47 22.46 125,100 312,300
DMC 58.5 58 58.1 58.1 58 -500 -0.85% 2,200 2,014,193 119.89 11.69 0 0
SSB 17.45 17.3 17.45 17.45 17 -150 -0.86% 2,485,800 49,218,500 2,929.67 10.50 87,100 219,300
TTA 11.1 11 11.05 11.15 11 -100 -0.90% 165,800 1,870,634 111.35 9.50 0 122,900
SVT 10.9 10.8 11 11 10.8 -100 -0.92% 1,300 186,959 11.13 6.78 0 0
VAB 10.8 10.7 10.8 10.8 10.65 -100 -0.93% 603,300 8,735,059 519.94 6.66 0 5,900
LSS 9.53 9.44 9.53 9.53 9.4 -90 -0.94% 285,500 809,401 48.18 6.97 0 0
PDV 10.5 10.4 10.15 10.4 9.82 -100 -0.95% 65,600 - - 2.53 0 0
DHG 103 102 103 103.6 102 -1,000 -0.97% 24,400 13,336,099 793.82 17.70 6,900 1,600
TDG 3.1 3.07 3.1 3.15 3.07 -30 -0.97% 16,200 74,328 4.42 10.85 0 0
LIX 35.15 34.8 35.1 35.1 34.8 -350 -1.00% 11,200 2,255,040 134.23 12.46 500 0
DBD 49.5 49 50 50 49 -500 -1.01% 18,900 4,629,974 275.59 19.37 4,710 1,200
VSH 44.45 44 44.45 44.45 44 -450 -1.01% 1,100 10,394,615 618.73 23.18 0 0
GMD 58 57.4 58.1 58.4 57.4 -600 -1.03% 1,206,100 24,480,819 1,457.19 13.42 56,300 107,400
TCR 2.91 2.88 2.88 2.88 2.88 -30 -1.03% 2,800 29,853 1.78 - 0 0
NO1 6.7 6.63 6.83 6.86 6.63 -70 -1.04% 41,000 159,120 9.47 8.83 0 0
VHC 55.6 55 55.4 56.3 55 -600 -1.08% 799,200 12,344,924 734.82 10.05 215,200 7,500
D2D 35.4 35 35.65 35.65 35 -400 -1.13% 29,300 1,059,091 63.04 14.43 0 4,100
VFG 52 51.4 52 52.2 51.3 -600 -1.15% 1,900 2,144,028 127.62 5.07 0 100
CTG 50.1 49.5 50.3 50.6 49.5 -600 -1.20% 8,014,400 265,814,592 15,822.30 10.49 1,649,800 649,680
JVC 6.65 6.57 6.64 6.7 6.57 -80 -1.20% 117,700 739,126 44.00 18.30 0 5,400
CRC 9.48 9.36 9.47 9.48 9.3 -120 -1.27% 1,149,900 640,223 38.11 7.35 103,900 76,200
PTC 7.08 6.99 7.08 7.08 6.99 -90 -1.27% 9,300 225,019 13.39 11.63 0 0
TNH 11.7 11.55 11.65 11.85 11.5 -150 -1.28% 116,100 19,149,893 1,139.87 33.38 100 0
CCL 6.21 6.13 6.19 6.2 6.12 -80 -1.29% 141,500 365,234 21.74 9.58 0 6,800
VTO 11.6 11.45 11.55 11.6 11.4 -150 -1.29% 248,600 914,473 54.43 10.18 500 14,800
CRE 9.12 9 9.12 9.17 8.9 -120 -1.32% 425,300 4,173,106 248.40 101.12 18,200 46,800
VNL 22.6 22.3 22.6 22.6 22.3 -300 -1.33% 5,900 315,333 18.77 7.08 0 0
BCE 11 10.85 11.15 11.15 10.45 -150 -1.36% 317,100 379,750 22.60 5.09 2,800 0
HHP 10.95 10.8 11 11.15 10.8 -150 -1.37% 437,200 934,787 55.64 54.82 32,600 14,100
LHG 29.1 28.7 29.1 29.15 28.7 -400 -1.37% 62,300 1,435,345 85.44 8.95 0 0
VIC 146 144 147.8 147.8 140 -2,000 -1.37% 4,622,400 554,834,234 33,025.85 47.29 617,140 1,893,650
BTP 9.35 9.22 9.34 9.34 9.21 -130 -1.39% 20,900 557,677 33.20 13.02 200 0
VCB 57.6 56.8 57.8 57.8 56.8 -800 -1.39% 4,847,700 474,602,345 28,250.14 10.20 201,540 2,033,700
GEG 14.15 13.95 14.2 14.2 13.95 -200 -1.41% 411,300 5,893,992 350.83 80.17 0 2,700
PVP 14.1 13.9 14.1 14.1 13.8 -200 -1.42% 152,900 1,441,464 85.80 7.41 100 0
NAF 34.9 34.4 34.9 35.25 34.05 -500 -1.43% 580,800 243,687 14.51 16.47 20,400 148,900
ACG 34.6 34.1 34.5 34.8 34.1 -500 -1.45% 12,100 5,141,869 306.06 12.24 100 0
TMT 13.4 13.2 13.2 13.9 12.8 -200 -1.49% 31,700 486,789 28.98 - 0 3,000
BFC 43.25 42.6 43.1 43.2 42.6 -650 -1.50% 40,300 2,435,357 144.96 7.58 0 7,800
KOS 39.1 38.5 39.1 39.1 38.5 -600 -1.53% 390,300 8,334,531 496.10 388.89 1,700 7,400
BHN 32.5 32 32.5 32.5 32 -500 -1.54% 1,600 7,417,600 441.52 20.01 0 0
DHC 32.55 32.05 32.55 32.75 32 -500 -1.54% 172,200 2,579,802 153.56 10.88 5,000 56,300
FCN 15.85 15.6 15.9 16.1 15 -250 -1.58% 1,161,900 2,456,048 146.19 264.41 115,000 20,300
SHI 15.8 15.55 15.8 16.05 15.55 -250 -1.58% 212,800 2,642,715 157.30 32.67 23,600 0
AGR 15.75 15.5 15.75 16.4 15.5 -250 -1.59% 1,788,700 3,538,833 210.64 24.72 124,400 35,600
KHP 12.55 12.35 12.55 12.75 12.35 -200 -1.59% 124,600 745,653 44.38 12.90 0 0
ADG 9.4 9.25 9.35 9.35 9.24 -150 -1.60% 800 197,770 11.77 11.12 0 0
BIC 21.85 21.5 22.15 22.15 21.45 -350 -1.60% 175,800 2,521,453 150.09 5.05 10,600 42,700
BID 37.6 37 37.7 37.7 37 -600 -1.60% 1,877,500 259,790,391 15,463.71 11.55 33,900 307,700
VJC 188 185 185 190.5 179.8 -3,000 -1.60% 1,994,200 100,198,097 5,964.17 71.40 205,300 186,720
BMC 15.55 15.3 15.55 15.55 15.3 -250 -1.61% 8,500 189,607 11.29 8.25 0 0
VPX 30.8 30.3 30.3 30.5 29.3 -500 -1.62% 3,258,900 - - 46.62 731,300 3,140,190
SCS 54.9 54 55.3 55.3 54 -900 -1.64% 438,700 5,512,157 328.10 8.25 11,890 320,100
AFX 12.15 11.95 11.9 12.25 11.7 -200 -1.65% 132,200 - - 14.94 0 0
FUEMAVND 15.7 15.44 15.5 15.5 15.44 -260 -1.66% 400 - - - 100 200
VCF 290 285.1 290 290 285 -4,900 -1.69% 2,800 7,577,711 451.05 16.97 0 0
C32 26.2 25.75 25.6 26.45 25.6 -450 -1.72% 14,200 387,000 23.04 47.60 0 0
MIG 17.3 17 17.25 17.4 16.8 -300 -1.73% 294,100 3,424,367 203.83 13.13 88,700 7,200
VCA 8.65 8.5 8.6 8.6 8.4 -150 -1.73% 4,700 129,092 7.68 125.00 0 0
FUESSV50 28.3 27.8 28.8 28.8 27.8 -500 -1.77% 14,500 - - - 100 3,500
CKG 11.2 11 11.2 11.3 11 -200 -1.79% 101,600 1,257,421 74.85 8.53 0 0
CMX 6.52 6.4 6.58 6.58 6.4 -120 -1.84% 64,200 652,154 38.82 11.66 0 2,500
SIP 54 53 54 54 52.8 -1,000 -1.85% 135,100 12,831,986 763.81 10.32 300 9,200
FUEVFVND 37.58 36.88 37.73 37.73 36.88 -700 -1.86% 309,700 - - - 69,800 18,400
ACB 23.95 23.5 24.05 24.1 23.5 -450 -1.88% 13,924,900 120,711,430 7,185.20 6.41 2,400,000 6,468,500
CTR 84.4 82.8 84.4 85.1 82.8 -1,600 -1.90% 407,300 9,471,151 563.76 17.60 7,100 42,600
SZL 47.4 46.5 47.4 47.4 46.5 -900 -1.90% 1,500 1,271,521 75.69 15.20 0 0
TVS 15.7 15.4 15.7 15.8 15.3 -300 -1.91% 215,700 2,571,727 153.08 9.15 300 5,390
QNP 30.6 30 30 30 29.6 -600 -1.96% 5,100 1,212,299 72.16 9.46 0 0
SKG 10.2 10 10.2 10.25 10 -200 -1.96% 95,100 664,977 39.58 19.57 0 5,400
PTL 3.02 2.96 3.04 3.04 2.95 -60 -1.99% 16,400 296,000 17.62 - 0 0
PLX 34.4 33.7 34.4 34.45 33.5 -700 -2.03% 1,618,800 42,818,958 2,548.75 19.07 7,000 375,600
TCM 27.15 26.6 27.15 27.15 26.6 -550 -2.03% 1,124,900 2,980,231 177.39 10.44 2,000 40,210
HPG 26.55 26 26.6 26.7 26 -550 -2.07% 37,088,200 199,562,112 11,878.70 14.85 10,173,600 6,846,920
TVB 8.2 8.03 8.27 8.27 8.01 -170 -2.07% 75,000 900,139 53.58 7.14 0 0
GAS 62.6 61.3 62.6 62.9 61.3 -1,300 -2.08% 598,400 143,605,850 8,547.97 14.08 70,600 78,650
NAB 14.4 14.1 14.4 14.55 14.1 -300 -2.08% 1,416,200 19,352,963 1,151.96 5.22 13,900 34,000
PNC 21.65 21.2 21.2 21.2 21.2 -450 -2.08% 500 228,946 13.63 22.41 0 500
VNM 61.5 60.2 61.7 62 60.2 -1,300 -2.11% 4,396,400 125,815,318 7,489.01 14.97 713,440 393,350
TCX 44.8 43.85 44.3 45 43.8 -950 -2.12% 1,360,600 91,214,929 5,429.46 5.03 557,800 181,000
SHB 16.35 16 16.25 16.3 16 -350 -2.14% 65,585,600 73,499,261 4,374.96 6.94 203,700 3,685,700
FCM 3.7 3.62 3.68 3.7 3.62 -80 -2.16% 33,400 167,340 9.96 116.77 0 0
ABT 68.3 66.8 68.3 68.8 66 -1,500 -2.20% 40,000 786,721 46.83 8.76 0 0
DTL 13.1 12.8 13.25 13.25 12.8 -300 -2.29% 7,500 776,077 46.20 182.86 0 0
KDC 52.4 51.2 52.3 52.3 51.2 -1,200 -2.29% 266,500 14,838,083 883.22 368.35 2,100 22,100
ABR 13 12.7 12.7 12.7 12.7 -300 -2.31% 700 254,000 15.12 12.87 0 0
DRC 15.15 14.8 15.15 15.2 14.6 -350 -2.31% 427,800 2,285,553 136.04 7.59 0 0
CMG 36.65 35.8 36.65 36.65 35.8 -850 -2.32% 230,800 7,580,475 451.22 25.07 4,200 13,900
CSM 12.85 12.55 12.85 13.4 12.55 -300 -2.33% 445,300 1,300,497 77.41 28.98 5,900 26,700
TNI 5.58 5.45 5.59 5.83 5.31 -130 -2.33% 79,900 286,125 17.03 - 2,100 0
FUESSVFL 29.54 28.85 29.6 29.6 28.5 -690 -2.34% 84,100 - - - 900 300
PTB 44.4 43.35 45.7 45.7 43.05 -1,050 -2.36% 163,400 2,901,780 172.72 7.87 6,000 12,400
PHC 5.05 4.93 5.05 5.05 4.93 -120 -2.38% 177,100 249,862 14.87 51.35 0 0
FPT 96 93.7 96 96 93.5 -2,300 -2.40% 5,519,800 159,618,617 9,501.11 18.95 708,490 1,187,750
OCB 12.2 11.9 12.25 12.3 11.9 -300 -2.46% 2,533,000 29,342,891 1,746.60 9.32 154,030 376,600
IDI 7.18 7 7.11 7.21 7 -180 -2.51% 404,900 1,912,209 113.82 28.23 10,000 53,100
NTL 17.95 17.5 17.95 18 17.5 -450 -2.51% 474,500 2,134,648 127.06 3.70 0 36,500
ST8 5.48 5.34 5.5 5.5 5.34 -140 -2.55% 109,800 137,350 8.18 6.20 0 0
DBC 27.3 26.6 27.5 27.75 26.6 -700 -2.56% 4,625,200 10,237,453 609.37 10.13 295,400 339,500
ORS 13.6 13.25 13.6 13.7 13 -350 -2.57% 1,136,400 4,451,997 265.00 11.67 0 1,300
HCM 22.95 22.35 22.9 23.2 22.3 -600 -2.61% 11,605,100 24,137,032 1,436.73 13.65 1,534,200 472,420
FUEKIVFS 17.05 16.6 16.81 16.81 16.6 -450 -2.64% 800 - - - 0 200
DPM 22.6 22 22.6 22.8 22 -600 -2.65% 3,431,900 14,958,350 890.38 20.41 151,500 108,800
ABS 3.38 3.29 3.43 3.43 3.21 -90 -2.66% 208,500 263,200 15.67 109.67 0 0
E1VFVN30 34.28 33.36 34.29 34.3 33 -920 -2.68% 510,100 - - - 222,810 73,900
TPB 16.8 16.35 16.8 16.9 16.35 -450 -2.68% 9,135,900 43,195,984 2,571.19 7.11 96,950 63,900
LGL 5.88 5.72 5.67 5.86 5.6 -160 -2.72% 424,600 294,563 17.53 - 0 3,000
DSE 25.6 24.9 25.6 25.65 24.8 -700 -2.73% 259,200 8,530,740 507.78 44.78 1,700 24,700
DGC 94.6 92 94.7 94.7 91.9 -2,600 -2.75% 2,497,400 34,939,614 2,079.74 12.45 121,000 528,300
THG 45.8 44.5 45.9 45.9 44.5 -1,300 -2.84% 34,700 1,385,281 82.46 8.66 0 900
AAM 7 6.8 6.8 6.8 6.8 -200 -2.86% 2,500 71,068 4.23 - 0 0
ITC 14 13.6 13.85 13.95 13.6 -400 -2.86% 126,000 1,304,717 77.66 40.60 0 0
LCG 10.5 10.2 10.5 10.65 10.1 -300 -2.86% 3,239,100 2,107,342 125.44 16.92 155,300 37,200
FTS 32.95 32 33 33.35 32 -950 -2.88% 1,489,200 10,768,307 640.97 17.12 151,500 30,900
DSC 15.45 15 15.45 15.45 14.8 -450 -2.91% 90,600 3,594,922 213.98 17.38 0 0
HTN 9.15 8.88 9.24 9.24 8.87 -270 -2.95% 253,600 791,354 47.10 32.17 20,300 6,500
FIR 8.11 7.87 8.1 8.1 7.87 -240 -2.96% 40,400 556,170 33.11 787.00 100 0
KSB 18.55 18 18.6 18.65 17.3 -550 -2.96% 1,769,700 2,059,987 122.62 37.74 97,900 13,600
MHC 13.45 13.05 13.2 13.4 12.7 -400 -2.97% 28,200 567,364 33.77 48.15 0 2,900
AGG 14.95 14.5 15.05 15.05 14.5 -450 -3.01% 562,000 2,356,657 140.28 7.92 0 42,400
HT1 14.95 14.5 14.8 15.1 14.45 -450 -3.01% 343,900 5,533,054 329.35 91.77 35,700 12,000
TCI 9.62 9.33 9.7 9.7 9.33 -290 -3.01% 215,700 1,078,744 64.21 19.00 0 1,100
FUEMAV30 23.48 22.77 23.48 23.48 22.77 -710 -3.02% 33,100 - - - 30,600 32,600
PHR 56.2 54.5 56.3 57.1 54.5 -1,700 -3.02% 454,800 7,384,706 439.57 17.50 160,500 18,800
DXV 3.87 3.75 3.75 3.75 3.75 -120 -3.10% 2,400 37,125 2.21 - 0 0
FUETCC50 14.19 13.75 14.18 14.18 13.75 -440 -3.10% 181,600 - - - 0 0
MSB 12.8 12.4 12.85 12.85 12.4 -400 -3.13% 8,358,500 38,688,000 2,302.86 5.84 1,060 209,400
FUEKIV30 13.14 12.72 13.14 13.14 12.66 -420 -3.20% 8,700 - - - 3,200 7,700
BMI 18.6 18 18.5 18.6 17.9 -600 -3.23% 414,900 2,709,857 161.30 11.51 24,700 17,600
TNT 7.99 7.73 7.8 7.8 7.71 -260 -3.25% 24,300 394,230 23.47 1,104.29 0 1,100
SSI 29.05 28.1 29.3 29.4 28 -950 -3.27% 21,558,800 58,333,206 3,472.21 18.08 2,219,350 156,830
TCT 19.9 19.25 19 19.25 19 -650 -3.27% 2,100 246,169 14.65 22.75 0 0
DPG 42.6 41.2 42.65 42.7 40 -1,400 -3.29% 1,225,900 4,152,920 247.20 11.60 76,900 139,500
HAX 10.65 10.3 10.65 10.75 9.91 -350 -3.29% 497,800 1,106,629 65.87 8.86 1,400 11,100
DCM 33.3 32.2 33.3 33.5 32.2 -1,100 -3.30% 1,494,200 17,046,680 1,014.68 13.45 1,300 3,600
PVT 18 17.4 18 18.1 17.4 -600 -3.33% 3,843,700 8,176,803 486.71 6.04 16,400 559,500
HPX 4.76 4.6 4.79 4.79 4.5 -160 -3.36% 2,275,400 1,399,175 83.28 24.73 0 360,700
DAT 8.8 8.5 8.5 8.51 8.5 -300 -3.41% 600 588,441 35.03 9.47 0 0
MBB 24.85 24 24.9 24.95 24 -850 -3.42% 21,849,200 193,319,998 11,507.14 6.44 745,600 2,384,360
MSN 76.1 73.5 76.5 76.6 73.1 -2,600 -3.42% 8,979,200 111,756,157 6,652.15 54.65 176,800 990,950
PLP 6.7 6.47 6.7 6.8 6.47 -230 -3.43% 232,800 646,999 38.51 51.35 5,000 2,500
ANV 27.65 26.7 27.65 27.65 26.65 -950 -3.44% 1,771,900 7,109,029 423.16 149.16 247,600 350,200
ICT 20.1 19.4 20.1 20.15 19.25 -700 -3.48% 61,800 624,389 37.17 20.08 0 0
SJS 57.5 55.5 57.5 57.5 55.5 -2,000 -3.48% 52,200 16,509,853 982.73 23.55 200 1,000
SVI 37.4 36.1 35.5 36.1 35.5 -1,300 -3.48% 1,400 463,251 27.57 6.10 0 0
TDH 4.59 4.43 4.64 4.64 4.43 -160 -3.49% 136,300 499,052 29.71 - 0 0
CSV 29.5 28.45 29.4 29.55 28.3 -1,050 -3.56% 379,700 3,143,722 187.13 14.44 6,400 6,400
STB 47.7 46 47.7 48.5 46 -1,700 -3.56% 8,811,500 86,719,923 5,161.90 8.60 1,129,300 2,519,100
VNE 5.87 5.66 5.87 5.88 5.65 -210 -3.58% 66,000 464,433 27.64 - 0 0
DPR 37.55 36.2 37.55 37.65 35.05 -1,350 -3.60% 575,100 3,145,271 187.22 12.07 10,900 75,500
ASM 6.85 6.6 6.85 6.89 6.6 -250 -3.65% 327,800 2,687,482 159.97 12.77 5,400 7,100
ADS 8.18 7.88 8.18 8.18 7.88 -300 -3.67% 99,400 601,990 35.83 11.81 0 0
TRC 78.1 75.2 78.2 78.4 73.1 -2,900 -3.71% 150,300 2,190,200 130.37 9.90 3,300 4,900
HRC 27.7 26.65 26.25 26.65 26.25 -1,050 -3.79% 200 805,006 47.92 13.11 0 0
VGC 42.2 40.6 42.2 42.45 39.25 -1,600 -3.79% 976,600 18,203,010 1,083.51 16.48 0 71,900
EVE 10.5 10.1 10.6 10.9 10 -400 -3.81% 41,200 423,996 25.24 - 800 0
PAC 23.6 22.7 23.6 23.75 22.05 -900 -3.81% 450,500 1,582,356 94.19 9.26 100 43,300
VPI 59.4 57.1 59.1 59.3 57 -2,300 -3.87% 1,756,000 18,274,831 1,087.79 51.35 56,300 63,500
TLG 54.1 52 54.9 54.9 51.9 -2,100 -3.88% 578,100 4,563,186 271.62 10.82 87,300 3,900
SZC 30.2 29 30.2 30.2 29 -1,200 -3.97% 476,500 5,219,590 310.69 17.95 700 32,400
HDC 25 24 25 25.4 23.7 -1,000 -4.00% 3,477,500 4,794,110 285.36 55.30 506,100 485,080
IJC 11.25 10.8 11.3 11.4 10.8 -450 -4.00% 6,570,700 6,799,471 404.73 11.60 76,700 90,400
BSI 38.6 37.05 39.1 39.2 37.05 -1,550 -4.02% 764,000 9,090,808 541.12 20.01 5,700 188,300
KHG 7.37 7.07 7.38 7.39 6.99 -300 -4.07% 6,642,000 3,177,507 189.14 57.95 300 594,900
VDP 49 47 47 47 47 -2,000 -4.08% 100 1,037,919 61.78 14.45 0 0
DC4 10.8 10.35 10.85 10.85 10.35 -450 -4.17% 476,300 1,016,740 60.52 4.95 3,600 46,700
PC1 21.5 20.6 21.6 21.6 20.5 -900 -4.19% 4,122,200 8,472,478 504.31 17.50 723,800 263,600
TCB 33.4 32 33.45 33.6 32 -1,400 -4.19% 19,124,300 226,759,693 13,497.60 10.50 1,144,810 2,070,600
GIL 14.3 13.7 14.3 14.3 13.7 -600 -4.20% 168,500 1,391,868 82.85 36.63 0 0
VSI 25.95 24.85 25.5 25.65 24.85 -1,100 -4.24% 30,700 328,020 19.52 14.34 0 0
CRV 30.3 29 28.3 30.3 28.2 -1,300 -4.29% 1,700 19,500,083 1,160.72 42.21 0 0
RYG 10.35 9.9 10.3 10.35 9.9 -450 -4.35% 213,200 445,500 26.52 6.60 7,400 6,800
VCI 34.2 32.7 34.35 34.35 32.7 -1,500 -4.39% 9,046,300 23,629,020 1,406.49 21.23 1,068,000 866,900
SAB 52.3 50 52 52.6 49.95 -2,300 -4.40% 2,534,500 64,128,119 3,817.15 15.19 771,370 54,400
SAV 13.6 13 13.2 13.5 13 -600 -4.41% 35,600 322,325 19.19 5.58 0 0
VIB 18.1 17.3 18.15 18.2 17.3 -800 -4.42% 9,410,500 58,889,299 3,505.32 7.25 539,430 34,100
FUEKIVND 13.99 13.37 13.37 13.37 13.37 -620 -4.43% 100 - - - 100 100
HAH 58.6 56 58.7 59 55.9 -2,600 -4.44% 2,021,300 9,456,228 562.87 11.08 460,000 42,900
NT2 23.6 22.55 23.7 23.7 22.5 -1,050 -4.45% 1,113,700 6,491,604 386.41 81.70 88,200 263,600
PVD 24.7 23.6 24.7 24.95 23.6 -1,100 -4.45% 6,824,800 13,118,768 780.88 23.60 1,394,100 310,100
POW 12.1 11.55 12.1 12.15 11.5 -550 -4.55% 8,617,100 27,048,617 1,610.04 24.32 4,590 2,281,600
MWG 82.3 78.5 82.3 82.3 78.5 -3,800 -4.62% 8,896,500 116,070,810 6,908.98 30.83 708,500 1,020,100
HVX 3.22 3.07 3.22 3.3 3 -150 -4.66% 65,000 127,483 7.59 - 0 0
KBC 33.95 32.35 33.8 33.95 32.3 -1,600 -4.71% 3,597,500 30,465,766 1,813.44 64.96 205,420 417,800
BVH 54.6 52 54.6 54.8 52 -2,600 -4.76% 578,300 38,600,784 2,297.67 18.29 38,910 62,700
CTD 84 80 84.3 84.5 79.1 -4,000 -4.76% 771,600 8,114,401 483.00 24.10 800 0
CTI 23 21.9 22.95 23 21.4 -1,100 -4.78% 457,900 1,379,700 82.12 12.11 8,900 40,700
OGC 4.16 3.96 4.16 4.17 3.96 -200 -4.81% 581,400 1,188,000 70.71 9.95 5,200 500
HHV 14.4 13.7 14.45 14.5 13.7 -700 -4.86% 6,547,100 6,814,832 405.64 13.37 14,600 219,500
HDB 31.75 30.2 31.8 31.9 30.2 -1,550 -4.88% 15,587,400 116,098,896 6,910.65 8.23 2,187,550 2,165,930
VVS 61 58 61 61.9 58 -3,000 -4.92% 94,700 1,248,450 74.31 18.24 15,700 7,500
DGW 41.25 39.2 41.35 41.65 39 -2,050 -4.97% 1,845,300 8,669,813 516.06 19.57 288,100 215,220
GVR 26.65 25.3 26.7 26.8 25.1 -1,350 -5.07% 2,898,000 101,200,000 6,023.81 29.73 142,600 521,000
VCG 24.35 23.1 24.4 24.45 23.1 -1,250 -5.13% 6,353,700 14,933,419 888.89 14.92 31,900 1,869,200
NHH 12.65 12 12.7 12.75 12 -650 -5.14% 247,600 1,355,568 80.69 10.17 0 1,800
BKG 3.1 2.94 3.04 3.1 2.94 -160 -5.16% 240,500 210,531 12.53 14.13 0 0
HAG 18.1 17.15 18.25 18.3 17.15 -950 -5.25% 19,518,300 21,735,898 1,293.80 - 196,300 191,480
BSR 14.25 13.5 14.25 14.35 13.5 -750 -5.26% 6,877,100 67,598,546 4,023.72 66.50 523,300 169,900
HSL 8.55 8.1 8.62 8.62 8 -450 -5.26% 728,200 312,396 18.59 46.29 1,000 0
HQC 3.36 3.18 3.35 3.38 3.16 -180 -5.36% 8,344,100 1,833,586 109.14 54.83 88,100 458,800
HHS 13.8 13.05 13.85 13.9 13.05 -750 -5.43% 1,526,800 5,637,417 335.56 13.08 18,400 5,300
NLG 34.8 32.9 35 35 32.4 -1,900 -5.46% 2,057,100 12,668,978 754.11 25.60 60,400 10,500
EVG 9.06 8.56 9.03 9.19 8.54 -500 -5.52% 2,026,000 1,842,539 109.67 58.63 15,900 229,000
CTS 35.15 33.2 35.3 35.3 33.2 -1,950 -5.55% 878,800 7,061,422 420.32 21.36 138,800 72,200
SVC 25 23.6 26.5 26.5 23.25 -1,400 -5.60% 17,300 2,201,368 131.03 15.79 300 4,000
NHA 17.75 16.75 17.9 17.9 16.75 -1,000 -5.63% 224,300 813,911 48.45 11.42 0 200
TSC 3.2 3.02 3.24 3.25 3 -180 -5.63% 2,533,000 594,514 35.39 604.00 0 0
VPB 28.15 26.55 28.1 28.2 26.55 -1,600 -5.68% 21,016,800 210,645,672 12,538.43 13.35 1,747,470 2,282,920
AAA 8.43 7.95 8.45 8.5 7.95 -480 -5.69% 6,507,100 3,130,255 186.32 8.25 502,400 961,700
GEE 191 180 191 191 180 -11,000 -5.76% 448,500 65,879,992 3,921.43 1,034.48 108,680 14,500
AAT 3.46 3.26 3.46 3.46 3.26 -200 -5.78% 33,500 230,870 13.74 - 0 0
DLG 2.92 2.75 2.94 2.94 2.72 -170 -5.82% 2,976,800 823,102 48.99 3.96 76,900 42,800
TLH 5.14 4.84 5.11 5.15 4.79 -300 -5.84% 272,100 543,629 32.36 - 0 11,400
FUCVREIT 7.68 7.23 7.69 8 7.23 -450 -5.86% 2,400 - - - 0 0
HVN 28.05 26.4 27.95 27.95 26.4 -1,650 -5.88% 1,844,000 58,460,006 3,479.76 - 8,000 595,000
VND 18.6 17.5 18.65 18.8 17.5 -1,100 -5.91% 16,560,100 26,640,248 1,585.73 15.50 1,233,600 1,199,710
EVF 11.6 10.9 11.75 11.75 10.8 -700 -6.03% 6,156,700 8,290,167 493.46 15.48 260,400 35,100
HSG 16.4 15.4 16.4 16.45 15.4 -1,000 -6.10% 4,341,700 9,563,128 569.23 19.20 80,500 112,400
BTT 37.5 35.2 35.2 35.2 35.2 -2,300 -6.13% 100 475,200 28.29 10.14 0 100
KDH 32.5 30.5 32.3 32.5 30.5 -2,000 -6.15% 6,117,000 34,227,554 2,037.35 38.13 486,900 184,400
DRH 2.56 2.4 2.5 2.6 2.4 -160 -6.25% 915,800 296,899 17.67 - 14,000 0
YEG 12.75 11.95 12.75 12.75 11.9 -800 -6.27% 2,451,300 2,292,034 136.43 13.02 68,500 150,300
NKG 15.6 14.6 15.5 15.6 14.55 -1,000 -6.41% 7,419,000 6,534,535 388.96 10.18 231,400 216,900
VOS 13.2 12.35 13.3 13.3 12.35 -850 -6.44% 1,978,800 1,729,000 102.92 5.16 71,600 246,900
SMC 13.85 12.95 13.85 13.85 12.95 -900 -6.50% 415,500 953,209 56.74 32.62 8,300 42,400
FRT 150 140 150.9 150.9 140 -10,000 -6.67% 1,048,100 23,842,250 1,419.18 61.06 307,740 405,700
TNC 32.6 30.4 32.3 34 30.35 -2,200 -6.75% 1,900 585,200 34.83 19.68 100 0
TCH 19.95 18.6 19.85 19.85 18.6 -1,350 -6.77% 7,173,100 16,965,232 1,009.84 14.53 1,590 86,400
VTB 21.3 19.85 19.85 19.85 19.85 -1,450 -6.81% 3,100 214,470 12.77 18.59 0 0
HAR 4.68 4.36 4.68 4.68 4.36 -320 -6.84% 1,013,300 417,183 24.83 42.33 6,100 0
VIX 23.4 21.8 23.6 23.6 21.8 -1,600 -6.84% 42,260,300 33,385,171 1,987.21 32.20 1,886,760 2,270,300
VSC 21.2 19.75 21.45 21.45 19.75 -1,450 -6.84% 14,936,200 7,393,815 440.11 14.18 236,300 652,100
FIT 5.4 5.03 5.48 5.49 5.03 -370 -6.85% 6,356,400 1,709,863 101.78 14.33 0 0
PDR 21.15 19.7 21.15 21.2 19.7 -1,450 -6.86% 18,105,800 19,302,245 1,148.94 107.07 49,800 124,540
DXS 9.75 9.08 9.79 9.89 9.08 -670 -6.87% 2,509,700 5,258,256 312.99 38.47 229,100 292,900
APH 6.98 6.5 6.99 7.04 6.5 -480 -6.88% 571,100 1,585,248 94.36 13.32 14,300 8,600
SCR 7.98 7.43 7.96 7.98 7.43 -550 -6.89% 5,283,300 3,199,321 190.44 1,061.43 97,800 83,500
VDS 18.15 16.9 18 18.15 16.9 -1,250 -6.89% 1,466,700 4,596,800 273.62 13.90 1,400 33,700
BBC 78.3 72.9 75 75 72.9 -5,400 -6.90% 400 1,367,071 81.37 12.39 0 100
PET 32.6 30.35 32.6 32.75 30.35 -2,250 -6.90% 2,559,200 3,239,017 192.80 22.84 0 0
TTF 4.06 3.78 4.09 4.22 3.78 -280 -6.90% 7,989,100 1,554,328 92.52 252.00 88,500 1,700
GEX 41.9 39 42.15 42.15 39 -2,900 -6.92% 15,244,000 33,517,762 1,995.10 20.42 62,500 1,385,900
NVT 8.09 7.53 8.05 8.05 7.53 -560 -6.92% 61,000 681,465 40.56 - 0 0
VHM 101.1 94.1 101 101 94.1 -7,000 -6.92% 6,638,700 386,507,470 23,006.40 12.81 1,611,920 1,255,600
VPL 91 84.7 91 92 84.7 -6,300 -6.92% 1,920,200 151,892,542 9,041.22 56.02 677,210 498,600
HID 9.09 8.46 8.46 8.46 8.46 -630 -6.93% 336,900 649,358 38.65 119.15 2,000 12,000
SGR 18.75 17.45 18.6 18.6 17.45 -1,300 -6.93% 409,300 1,219,319 72.58 17.68 3,400 0
STG 33.9 31.55 31.55 31.55 31.55 -2,350 -6.93% 100 3,099,893 184.52 16.10 0 0
DXG 18 16.75 18 18.1 16.75 -1,250 -6.94% 21,727,100 17,066,310 1,015.85 47.59 863,900 2,641,200
TAL 49 45.6 49.45 49.45 45.6 -3,400 -6.94% 1,734,000 14,220,360 846.45 21.24 140,600 174,500
HDG 30.2 28.1 30.2 30.3 28.1 -2,100 -6.95% 2,720,000 10,395,961 618.81 25.95 62,500 240,700
VRE 29.5 27.45 30 30.05 27.45 -2,050 -6.95% 14,302,200 62,375,140 3,712.81 15.22 3,706,900 1,526,700
CII 25.15 23.4 25.25 25.35 23.4 -1,750 -6.96% 25,015,200 14,635,540 871.16 32.37 2,673,750 348,750
DIG 19.4 18.05 19.4 19.45 18.05 -1,350 -6.96% 14,734,100 11,668,083 694.53 96.01 172,500 233,900
EIB 22.25 20.7 22.15 22.25 20.7 -1,550 -6.97% 8,868,700 38,558,317 2,295.14 11.59 370,700 1,890,000
NVL 14.35 13.35 14.35 14.5 13.35 -1,000 -6.97% 12,520,500 27,335,590 1,627.12 - 1,214,100 686,000
HII 7.44 6.92 7.15 7.44 6.92 -520 -6.99% 1,161,300 509,748 30.34 164.76 500 21,700
LDG 4.86 4.52 4.97 4.99 4.52 -340 -7.00% 5,574,300 1,155,384 68.77 - 86,700 620,300
VPG 6 5.58 6 6.04 5.58 -420 -7.00% 284,500 493,360 29.37 5.26 0 100
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
CCI 27.2 0 0 0.00% - 477,118 28.40 - 0 0
CMV 8.39 0 0 0.00% - 152,328 9.07 - 0 0
COM 30.1 0 0 0.00% - 425,031 25.30 - 0 0
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GTA 9.65 0 0 0.00% - 94,860 5.65 - 0 0
HAS 7.7 0 0 0.00% - 60,060 3.58 - 0 0
HTV 12 0 0 0.00% - 157,248 9.36 - 0 0
HU1 6.85 0 0 0.00% - 68,500 4.08 - 0 0
ILB 26.5 0 0 0.00% - 1,012,287 60.26 - 0 0
L10 25.5 0 0 0.00% - 249,645 14.86 - 0 0
LGC 63 0 0 0.00% - 12,149,850 723.21 - 0 0
LM8 14.25 0 0 0.00% - 133,789 7.96 - 0 0
PMG 7.09 0 0 0.00% - 328,524 19.56 - 0 0
SBA 28.6 0 0 0.00% - 1,729,964 102.97 - 0 0
SFC 19 0 0 0.00% - 214,538 12.77 - 0 0
SFG 10.15 0 0 0.00% - 486,158 28.94 - 0 0
SMA 8.79 0 0 0.00% - 178,901 10.65 - 0 0
SPM 10.5 0 0 0.00% - 144,585 8.61 - 0 0
SSC 31.05 0 0 0.00% - 412,089 24.53 - 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TIX 47 0 0 0.00% - 1,410,000 83.93 - 0 0
TPC 12.85 0 0 0.00% - 289,343 17.22 - 0 0
TTE 36.7 0 0 0.00% - 1,045,598 62.24 - 0 0
UIC 56 0 0 0.00% - 465,248 27.69 - 0 0
合計 6,681,581,622 397,713.19 60,169,990 77,499,150
▼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