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

2019/09/16 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
989.86
+2.64/+0.27%
売買高 135,929,720 株
(前日比 -5.40%)
売買高(相対取引を含む) 183,653,142 株
(前日比 -1.15%)
値上がり銘柄数 150
値下がり銘柄数 142
変わらず銘柄数 89
総銘柄数 381
売買代金 2,984,061 百万VND
(前日比 -10.22%)
売買代金(相対取引を含む) 4,331,903 百万VND
(前日比 -0.20%)
VN30 908.60 +3.55 +0.39%
VNMID 975.23 +5.23 +0.54%
VNSML 809.13 +1.61 +0.2%
VN100 879.38 +3.41 +0.39%
VNALL 877.37 +3.28 +0.38%
VNX Allshare 1,357.69 +4.55 +0.35%
前日終値 987.22 (09/13) 
始値 987.07
高値 992.60
安値 986.72
年初来高値 1,011.86 (03/18) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
+0.63 +0.57 +0.63 +0.29 -0.11 -0.14
+0.20 -0.17 +0.03 +1.39 -0.09 - -
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(2019/09/16 15:00VNT)
▼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)
売買代金
(千ドン)
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
NVT 8.76 9.37 8.31 9.37 8.31 +610 +6.96% 37,630 336,620 847,985 39.63 133.39 - -
TTE 12.25 13.10 12.00 13.10 12.00 +850 +6.94% 730 8,860 373,224 17.44 29.22 - -
AGF 2.89 3.09 3.09 3.09 3.08 +200 +6.92% 100 310 86,859 4.06 - - -
PIT 4.30 4.59 4.58 4.59 4.54 +290 +6.74% 1,570 7,200 65,225 3.05 - - -
VMD 21.50 22.95 21.50 22.95 21.50 +1,450 +6.74% 1,430 31,380 354,354 16.56 12.49 - -
IDI 5.94 6.34 5.94 6.34 5.79 +400 +6.73% 1,482,050 9,058,030 1,255,025 58.65 2.13 - -
VDS 7.50 8.00 7.50 8.00 7.50 +500 +6.67% 2,510 18,830 800,799 37.42 18.97 - -
TSC 2.14 2.28 2.18 2.28 2.13 +140 +6.54% 536,210 1,195,160 336,638 15.73 - - -
VPS 10.70 11.40 10.70 11.40 10.70 +700 +6.54% 110 1,240 278,853 13.03 12.94 - -
MCP 16.85 17.95 16.15 17.95 16.10 +1,100 +6.53% 4,040 65,060 270,194 12.63 21.12 - -
TDW 22.35 23.80 23.80 23.80 23.80 +1,450 +6.49% 10 240 202,300 9.45 12.13 - -
KDH 23.95 25.50 23.90 25.60 23.90 +1,550 +6.47% 1,970,760 49,547,020 13,882,942 648.74 12.61 - -
LBM 30.00 31.80 29.50 31.85 29.50 +1,800 +6.00% 7,180 214,710 318,000 14.86 4.59 - -
ASM 5.95 6.30 5.93 6.31 5.79 +350 +5.88% 2,914,420 17,683,430 1,630,867 76.21 3.24 - -
RIC 5.58 5.89 5.58 5.89 5.58 +310 +5.56% 650 3,630 414,472 19.37 - - -
HAS 7.51 7.90 7.51 7.90 7.51 +390 +5.19% 530 3,990 61,620 2.88 11.61 - -
PDN 65.60 68.90 66.10 68.90 65.70 +3,300 +5.03% 100 6,620 850,776 39.76 6.69 - -
CDC 14.50 15.20 15.20 15.20 15.20 +700 +4.83% 20 300 238,737 11.16 7.15 - -
HUB 22.30 23.35 22.40 23.50 22.40 +1,050 +4.71% 8,010 185,010 355,994 16.64 5.70 - -
CCL 9.60 10.05 9.89 10.05 9.62 +450 +4.69% 326,390 3,235,640 477,374 22.31 12.60 - -
SMA 13.60 14.20 14.20 14.20 14.20 +600 +4.41% 1,550 22,010 270,105 12.62 14.86 - -
VSI 23.05 24.00 24.00 24.00 23.00 +950 +4.12% 170 3,990 316,800 14.80 14.31 - -
TDC 9.22 9.59 9.40 9.65 9.38 +370 +4.01% 215,630 2,055,110 959,000 44.81 6.89 - -
PLP 12.50 13.00 12.50 13.00 12.30 +500 +4.00% 213,440 2,677,130 325,000 15.19 5.64 - -
HDC 21.30 22.15 21.60 22.30 21.30 +850 +3.99% 675,480 14,891,670 1,283,008 59.95 10.86 - -
DRC 22.90 23.80 22.95 23.80 22.70 +900 +3.93% 849,390 19,749,500 2,827,264 132.12 17.96 - -
SBV 8.00 8.29 8.00 8.29 7.90 +290 +3.63% 670 5,330 226,371 10.58 17.82 - -
DVP 42.90 44.40 43.00 45.00 41.90 +1,500 +3.50% 66,860 2,882,940 1,776,000 82.99 5.82 - -
TMT 5.80 6.00 6.05 6.05 6.00 +200 +3.45% 40 240 221,268 10.34 33.79 - -
TCH 22.85 23.60 22.90 23.60 22.80 +750 +3.28% 1,143,250 26,460,560 8,337,209 389.59 30.36 - -
FRT 46.00 47.50 47.00 48.10 46.60 +1,500 +3.26% 114,190 5,424,500 3,751,635 175.31 8.64 - -
BMP 50.20 51.80 50.00 51.80 50.00 +1,600 +3.19% 217,690 11,068,280 4,240,397 198.15 10 - -
RAL 76.70 79.00 76.70 79.00 76.70 +2,300 +3.00% 16,240 1,251,020 908,500 42.45 4 - -
APC 22.10 22.75 22.65 22.95 22.10 +650 +2.94% 6,730 150,720 268,542 12.55 4.22 - -
VPD 17.20 17.70 17.90 17.90 17.00 +500 +2.91% 30 530 1,886,636 88.16 9.94 - -
DHA 29.90 30.75 30.90 30.90 30.10 +850 +2.84% 1,250 38,310 452,827 21.16 6.44 - -
TMS 27.25 28.00 28.00 28.00 28.00 +750 +2.75% 3,560 99,680 1,517,708 70.92 5.40 - -
TNA 13.15 13.50 13.35 13.90 13.15 +350 +2.66% 454,020 6,145,990 462,363 21.61 8.53 - -
PGD 32.05 32.90 32.05 32.90 32.00 +850 +2.65% 142,350 4,555,290 2,960,937 138.36 13.35 - -
SBT 17.50 17.95 17.60 18.00 17.55 +450 +2.57% 1,207,290 21,559,010 9,426,257 440.48 26.56 - -
PVD 17.60 18.05 18.40 18.40 18.05 +450 +2.56% 3,864,860 70,455,340 7,601,393 355.21 12.96 - -
TCR 1.58 1.62 1.67 1.69 1.62 +40 +2.53% 220 370 73,589 3.44 - - -
SC5 24.25 24.85 25.00 25.00 23.15 +600 +2.47% 260 6,440 372,340 17.40 7.32 - -
VSH 18.55 19.00 18.55 19.00 18.55 +450 +2.43% 6,010 114,040 3,918,584 183.11 24.50 - -
DCL 16.60 17.00 16.60 17.00 16.60 +400 +2.41% 2,630 43,660 966,158 45.15 - - -
GSP 14.50 14.85 14.85 14.85 14.85 +350 +2.41% 610 9,060 445,500 20.82 8.50 - -
VID 5.00 5.12 4.66 5.15 4.66 +120 +2.40% 90 440 143,739 6.72 20.46 - -
DTA 5.86 6.00 5.92 6.00 5.70 +140 +2.39% 1,180 6,770 103,200 4.82 24.29 - -
GAS 101.00 103.40 104.00 104.10 102.80 +2,400 +2.38% 622,830 64,471,980 197,902,430 9,247.78 15.50 - -
BIC 23.40 23.95 23.95 23.95 23.95 +550 +2.35% 620 14,850 2,808,782 131.25 16.75 - -
FUCVREIT 6.84 7.00 7.00 7.00 7.00 +160 +2.34% 40 280 - - - - -
HU1 8.60 8.80 8.60 9.20 8.60 +200 +2.33% 12,950 118,020 88,000 4.11 8.88 - -
TCL 28.05 28.70 28.05 29.00 27.60 +650 +2.32% 48,950 1,374,870 601,090 28.09 6.13 - -
HCM 22.15 22.65 22.25 23.05 22.20 +500 +2.26% 1,741,690 39,535,340 6,921,606 323.44 10.78 - -
KPF 28.40 29.00 29.00 29.00 29.00 +600 +2.11% 20 580 522,519 24.42 123.43 - -
SAM 7.83 7.99 7.83 7.99 7.82 +160 +2.04% 40,860 320,120 1,989,800 92.98 28.58 - -
TAC 24.50 25.00 24.50 25.00 24.50 +500 +2.04% 30 740 846,904 39.57 6.86 - -
OPC 51.00 52.00 51.00 52.00 51.00 +1,000 +1.96% 50 2,560 1,382,019 64.58 13.33 - -
CVT 20.85 21.25 21.00 21.40 20.85 +400 +1.92% 212,800 4,516,140 779,681 36.43 5.03 - -
SCS 157.10 160.00 157.10 160.00 157.10 +2,900 +1.85% 59,890 9,577,410 9,148,112 427.48 17.18 - -
NSC 82.40 83.90 78.10 84.90 78.10 +1,500 +1.82% 5,360 432,230 1,474,502 68.90 5.93 - -
HII 11.20 11.40 11.20 11.50 11.20 +200 +1.79% 230,140 2,609,000 317,490 14.84 7.60 - -
C47 11.60 11.80 11.60 12.00 11.60 +200 +1.72% 21,040 247,020 200,838 9.38 4.65 - -
SHI 9.29 9.45 9.50 9.50 9.20 +160 +1.72% 243,330 2,284,930 819,970 38.32 11.19 - -
TGG 2.90 2.95 2.90 2.97 2.70 +50 +1.72% 2,003,960 5,590,240 80,535 3.76 19.26 - -
MSN 76.50 77.80 76.50 78.00 76.50 +1,300 +1.70% 333,720 25,933,350 90,944,034 4,249.72 23.05 - -
ROS 26.55 27.00 26.50 27.00 25.95 +450 +1.69% 14,910,080 393,784,740 15,325,149 716.13 85.38 - -
SGT 6.00 6.10 6.10 6.10 6.10 +100 +1.67% 20 120 451,410 21.09 3.68 - -
VJC 138.20 140.50 138.20 140.60 138.20 +2,300 +1.66% 918,890 128,387,140 73,599,322 3,439.22 14.40 - -
PXT 1.24 1.26 1.26 1.26 1.26 +20 +1.61% 100 130 25,200 1.18 - - -
FPT 56.80 57.70 56.90 58.00 56.70 +900 +1.58% 1,339,560 76,991,180 39,136,543 1,828.81 12.06 - -
BBC 63.70 64.70 64.70 64.70 64.70 +1,000 +1.57% 10 650 997,725 46.62 9.04 - -
VCI 32.80 33.30 33.20 33.40 32.20 +500 +1.52% 57,490 1,895,220 5,426,231 253.56 8.37 - -
FIT 3.31 3.36 3.30 3.43 3.25 +50 +1.51% 358,340 1,196,800 855,894 40.00 - - -
DAG 6.65 6.75 6.78 6.81 6.70 +100 +1.50% 41,250 278,470 349,608 16.34 6.08 - -
FMC 26.60 27.00 26.60 27.00 26.60 +400 +1.50% 105,940 2,841,620 1,085,400 50.72 5.13 - -
DIC 2.70 2.74 2.87 2.87 2.68 +40 +1.48% 12,790 34,320 71,472 3.34 10.31 - -
TDH 10.15 10.30 10.10 10.50 10.00 +150 +1.48% 1,481,340 15,255,510 840,840 39.29 5.30 - -
BCE 6.80 6.90 6.80 6.90 6.67 +100 +1.47% 4,070 27,760 207,000 9.67 6.73 - -
CTF 20.40 20.70 20.45 20.70 20.45 +300 +1.47% 44,510 915,280 942,677 44.05 6.76 - -
DPG 44.15 44.80 44.40 45.50 44.05 +650 +1.47% 140,780 6,321,690 2,015,991 94.21 14.43 - -
PAC 27.60 28.00 27.60 28.60 27.50 +400 +1.45% 199,980 5,622,680 1,301,208 60.80 7.19 - -
DIG 14.05 14.25 14.15 14.45 14.00 +200 +1.42% 1,233,460 17,568,620 4,487,946 209.72 13.44 - -
PC1 21.10 21.40 20.85 21.50 20.60 +300 +1.42% 363,400 7,647,900 3,409,523 159.32 6.84 - -
STK 21.20 21.50 21.30 21.55 21.20 +300 +1.42% 16,030 343,460 1,520,629 71.06 6.69 - -
HMC 14.60 14.80 14.20 14.80 14.20 +200 +1.37% 33,340 473,500 310,800 14.52 3.29 - -
HAH 14.80 15.00 14.80 15.00 14.50 +200 +1.35% 252,790 3,760,640 723,145 33.79 5.45 - -
CEE 15.00 15.20 15.90 15.95 14.25 +200 +1.33% 1,890 28,800 600,400 28.06 - - -
NBB 19.00 19.25 19.20 19.25 18.65 +250 +1.32% 28,060 533,390 1,796,434 83.95 5.33 - -
PLX 61.80 62.60 63.00 63.20 62.30 +800 +1.29% 485,880 30,473,640 73,292,909 3,424.90 18.18 - -
DLG 1.59 1.61 1.60 1.62 1.59 +20 +1.26% 1,247,680 2,003,920 481,889 22.52 7.23 - -
TNC 16.20 16.40 15.35 16.40 15.35 +200 +1.23% 500 7,890 315,700 14.75 7 - -
FCM 6.92 7.00 6.92 7.00 6.90 +80 +1.16% 1,630 11,360 287,000 13.41 5.74 - -
HDB 26.00 26.30 25.95 26.40 25.95 +300 +1.15% 2,225,270 58,028,030 25,800,294 1,205.62 8.70 - -
YBM 9.70 9.81 9.85 10.05 9.76 +110 +1.13% 34,240 339,700 127,529 5.96 5.45 - -
E1VFVN30 14.90 15.06 15.00 15.11 15.00 +160 +1.07% 595,800 8,990,680 - - - - -
PAN 28.70 29.00 28.80 29.00 28.70 +300 +1.05% 14,710 425,360 4,931,222 230.43 13.53 - -
IJC 15.30 15.45 15.35 15.60 15.30 +150 +0.98% 528,730 8,157,220 2,118,154 98.98 7.24 - -
TIP 27.25 27.50 27.30 28.00 27.05 +250 +0.92% 42,870 1,172,800 715,086 33.42 6.02 - -
MWG 122.40 123.50 122.70 124.80 122.60 +1,100 +0.90% 1,105,630 136,540,980 54,671,725 2,554.75 13.99 - -
BMI 25.00 25.20 25.00 25.20 24.90 +200 +0.80% 144,520 3,623,480 2,302,122 107.58 16.50 - -
BWE 25.60 25.80 25.70 26.00 25.70 +200 +0.78% 69,870 1,811,440 3,870,000 180.84 8.95 - -
EVG 2.60 2.62 2.60 2.69 2.57 +20 +0.77% 1,573,260 4,104,230 157,200 7.35 7.56 - -
AST 67.10 67.60 67.10 67.80 67.10 +500 +0.75% 90,580 6,109,510 3,042,000 142.15 13.16 - -
SRF 13.90 14.00 13.00 14.00 13.00 +100 +0.72% 3,830 52,450 430,016 20.09 5.39 - -
DCM 8.40 8.46 8.40 8.49 8.40 +60 +0.71% 501,090 4,230,870 4,478,724 209.29 8.19 - -
PGC 14.10 14.20 14.35 14.35 14.00 +100 +0.71% 60,210 845,560 856,818 40.04 5.92 - -
VTO 7.35 7.40 7.35 7.40 7.30 +50 +0.68% 4,540 33,190 583,613 27.27 6.33 - -
DXV 2.98 3.00 3.00 3.00 3.00 +20 +0.67% 10 30 29,700 1.39 - - -
VTB 14.90 15.00 14.55 15.00 14.35 +100 +0.67% 1,690 24,990 162,068 7.57 8.61 - -
KBC 15.60 15.70 15.65 15.70 15.35 +100 +0.64% 2,071,460 32,200,990 7,375,235 344.64 8.44 - -
TRA 62.60 63.00 62.60 63.00 62.60 +400 +0.64% 1,450 91,010 2,611,384 122.03 15.69 - -
DXG 16.55 16.65 16.70 16.75 16.40 +100 +0.60% 1,873,740 31,133,860 5,824,526 272.17 4.42 - -
BSI 7.01 7.05 7.12 7.12 7.02 +40 +0.57% 17,120 120,390 860,558 40.21 11.46 - -
VHM 88.00 88.50 87.10 88.90 87.10 +500 +0.57% 563,460 49,754,340 296,431,982 13,851.96 17.37 - -
FLC 3.61 3.63 3.62 3.66 3.61 +20 +0.55% 2,472,760 8,972,110 2,577,292 120.43 7.50 - -
PET 7.61 7.65 7.63 7.67 7.57 +40 +0.53% 46,370 353,230 650,325 30.39 3.98 - -
CTD 95.50 96.00 96.50 96.50 95.50 +500 +0.52% 15,200 1,462,640 7,332,372 342.63 6.68 - -
HTN 19.30 19.40 19.20 19.45 19.20 +100 +0.52% 56,000 1,082,230 557,749 26.06 2.85 - -
VNG 20.80 20.90 20.80 20.90 20.80 +100 +0.48% 298,820 6,230,550 1,749,422 81.75 73.72 - -
SSI 21.35 21.45 21.50 21.75 21.45 +100 +0.47% 2,321,920 50,125,880 10,897,774 509.24 11.03 - -
TEG 6.45 6.48 6.45 6.48 6.44 +30 +0.47% 33,420 215,790 209,846 9.81 3.94 - -
CNG 22.80 22.90 22.80 22.90 22.70 +100 +0.44% 9,730 221,830 618,293 28.89 5.64 - -
VPG 22.60 22.70 22.60 23.20 22.50 +100 +0.44% 165,580 3,770,310 600,412 28.06 11.45 - -
MBB 23.30 23.40 23.30 23.65 23.25 +100 +0.43% 4,657,200 109,142,960 49,453,523 2,310.91 7.20 - -
DTT 11.95 12.00 12.00 12.00 12.00 +50 +0.42% 100 1,200 97,822 4.57 18.44 - -
TTB 23.80 23.90 23.80 23.90 23.80 +100 +0.42% 164,290 3,918,140 1,119,164 52.30 38.40 - -
BTP 12.30 12.35 12.30 12.45 12.30 +50 +0.41% 6,470 79,580 746,997 34.91 9.99 - -
POW 12.65 12.70 12.90 12.95 12.65 +50 +0.40% 820,120 10,487,060 29,741,769 1,389.80 15.18 - -
BID 39.85 40.00 39.85 40.80 39.80 +150 +0.38% 1,250,810 50,327,670 136,748,613 6,390.12 19.06 - -
DPM 13.00 13.05 13.00 13.10 12.95 +50 +0.38% 461,000 5,996,160 5,106,912 238.64 13.13 - -
HBC 13.50 13.55 13.50 13.80 13.50 +50 +0.37% 1,605,030 21,883,200 3,128,362 146.19 5.19 - -
PNJ 82.00 82.30 82.70 83.00 82.10 +300 +0.37% 420,960 34,730,720 18,316,898 855.93 13.30 - -
VND 14.05 14.10 14.10 14.30 14.05 +50 +0.36% 501,380 7,115,050 2,940,772 137.42 10.96 - -
CMX 29.60 29.70 29.40 30.40 29.10 +100 +0.34% 15,250 451,190 392,671 18.35 3.32 - -
VIC 122.40 122.80 122.00 124.70 122.00 +400 +0.33% 330,670 40,757,620 421,196,067 19,682.06 84.41 - -
DQC 18.10 18.15 18.35 18.35 17.90 +50 +0.28% 26,590 479,440 500,179 23.37 8.79 - -
TMP 35.70 35.80 35.80 35.80 35.80 +100 +0.28% 10 360 2,506,000 117.10 5.98 - -
GTN 19.05 19.10 19.00 19.35 19.00 +50 +0.26% 63,480 1,210,640 4,775,000 223.13 - - -
VGC 19.50 19.55 19.65 19.65 19.50 +50 +0.26% 255,290 4,991,150 8,765,243 409.59 14.79 - -
CII 20.65 20.70 20.65 20.70 20.50 +50 +0.24% 245,020 5,057,330 5,130,252 239.73 57.13 - -
HPG 22.60 22.65 22.45 22.65 22.25 +50 +0.22% 5,400,470 121,147,990 62,538,329 2,922.35 6.13 - -
SFI 24.00 24.05 24.40 24.40 23.50 +50 +0.21% 20,850 490,430 297,382 13.90 5.41 - -
PPC 25.45 25.50 25.45 25.70 25.40 +50 +0.20% 132,670 3,378,520 8,175,633 382.04 7.97 - -
DBD 53.20 53.30 53.00 53.50 52.90 +100 +0.19% 158,850 8,454,720 2,791,796 130.46 18.11 - -
DSN 58.10 58.20 58.10 58.20 58.00 +100 +0.17% 5,910 342,880 703,231 32.86 7.08 - -
NLG 28.75 28.80 28.75 29.10 28.65 +50 +0.17% 656,260 18,947,610 7,142,187 333.75 8.20 - -
FUESSV50 12.98 13.00 12.98 13.10 12.98 +20 +0.15% 154,230 2,012,840 - - - - -
VRE 33.95 34.00 34.25 34.30 33.95 +50 +0.15% 1,692,510 57,807,220 79,179,826 3,699.99 29.73 - -
FIR 42.45 42.50 42.40 42.60 42.40 +50 +0.12% 35,070 1,491,210 552,500 25.82 5.92 - -
AAM 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 130,577 6.10 11.92 - -
ABT 35.80 35.80 35.80 0.00 0.00 0 0.00% - - 411,602 19.23 7.53 - -
ACL 34.50 34.50 34.40 34.50 33.00 0 0.00% 11,820 399,600 786,589 36.76 2.63 - -
ADS 11.15 11.15 11.20 11.30 10.90 0 0.00% 10,970 123,020 284,523 13.30 14.56 - -
AMD 1.56 1.56 1.56 1.57 1.55 0 0.00% 536,740 837,700 255,068 11.92 6.59 - -
ANV 25.30 25.30 25.30 25.70 25.20 0 0.00% 310,600 7,897,130 3,216,765 150.32 4.16 - -
ATG 1.02 1.02 1.02 1.04 1.00 0 0.00% 61,270 61,910 15,524 0.73 - - -
BRC 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 132,412 6.19 6.84 - -
BTT 35.20 35.20 35.20 0.00 0.00 0 0.00% - - 475,200 22.21 8.17 - -
CAV 52.30 52.30 52.30 52.30 52.30 0 0.00% 2,320 121,340 3,012,480 140.77 6.27 - -
CCI 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 254,346 11.89 8.38 - -
CLC 33.00 33.00 33.00 33.00 33.00 0 0.00% 40 1,320 864,850 40.41 6.03 - -
CLL 28.50 28.50 28.50 28.50 28.50 0 0.00% 100 2,850 969,000 45.28 10.22 - -
CLW 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 260,000 12.15 7.74 - -
CMG 38.90 38.90 38.30 40.20 38.30 0 0.00% 21,750 850,340 3,889,995 181.78 22.70 - -
CMV 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 121,039 5.66 6.89 - -
COM 57.00 57.00 57.00 0.00 0.00 0 0.00% - - 804,876 37.61 10.21 - -
CSV 23.70 23.70 23.75 23.95 23.55 0 0.00% 56,270 1,331,530 1,047,540 48.95 4.36 - -
CTI 22.50 22.50 22.50 22.65 22.30 0 0.00% 1,010,260 22,625,000 1,417,500 66.24 12.33 - -
DAT 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 828,097 38.70 14.02 - -
DRL 53.50 53.50 53.50 0.00 0.00 0 0.00% - - 508,250 23.75 9.57 - -
EIB 16.80 16.80 16.10 16.80 16.10 0 0.00% 66,570 1,105,120 20,654,473 965.16 38.69 - -
EMC 13.95 13.95 13.95 0.00 0.00 0 0.00% - - 213,398 9.97 271.29 - -
FCN 12.00 12.00 12.00 12.10 11.95 0 0.00% 190,560 2,286,650 1,434,467 67.03 3.98 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.25 10.25 10.25 0.00 0.00 0 0.00% - - - - - - -
GMD 27.10 27.10 27.10 27.45 27.10 0 0.00% 333,770 9,105,090 8,046,666 376.01 13.59 - -
HAI 1.62 1.62 1.63 1.64 1.60 0 0.00% 942,760 1,524,090 295,946 13.83 6.64 - -
HAP 3.39 3.39 3.39 3.39 3.38 0 0.00% 8,320 28,170 188,047 8.79 5.81 - -
HAX 19.45 19.45 19.45 19.50 19.20 0 0.00% 25,340 491,040 678,399 31.70 7.19 - -
HID 2.00 2.00 2.02 2.03 2.00 0 0.00% 30,310 60,680 114,097 5.33 47.95 - -
HNG 16.50 16.50 16.50 16.50 15.95 0 0.00% 1,103,880 17,859,320 18,291,139 854.73 - - -
HOT 34.60 34.60 34.60 0.00 0.00 0 0.00% - - 276,798 12.93 15.91 - -
HPX 26.35 26.35 26.35 26.35 25.60 0 0.00% 624,400 16,331,640 5,269,903 246.26 12.71 - -
HRC 47.00 47.00 47.00 47.00 47.00 0 0.00% 20 940 1,419,711 66.34 187.53 - -
HTL 17.30 17.30 17.30 0.00 0.00 0 0.00% - - 207,600 9.70 11.12 - -
IBC 20.35 20.35 20.35 20.35 20.20 0 0.00% 129,420 2,623,380 1,401,708 65.50 16.74 - -
IMP 47.95 47.95 48.00 48.00 47.95 0 0.00% 3,500 167,890 2,368,795 110.69 16.49 - -
ITA 3.21 3.21 3.21 3.25 3.20 0 0.00% 1,340,490 4,309,630 3,012,012 140.75 15.77 - -
ITC 17.20 17.20 17.20 17.30 17.10 0 0.00% 78,570 1,351,510 1,180,717 55.17 17.06 - -
KHP 9.40 9.40 9.40 10.00 9.39 0 0.00% 2,620 24,630 376,482 17.59 - - -
L10 12.45 12.45 12.45 0.00 0.00 0 0.00% - - 121,886 5.70 7.18 - -
LGC 36.30 36.30 34.00 36.30 33.80 0 0.00% 380 12,880 7,000,628 327.13 22.97 - -
LM8 24.20 24.20 24.20 0.00 0.00 0 0.00% - - 227,206 10.62 10.97 - -
MDG 11.60 11.60 10.80 11.60 10.80 0 0.00% 180 1,950 119,767 5.60 23.51 - -
MHC 4.09 4.09 4.09 0.00 0.00 0 0.00% - - 153,963 7.19 8.33 - -
NNC 50.00 50.00 50.90 50.90 50.00 0 0.00% 2,420 122,680 1,096,000 51.21 6.96 - -
NVL 61.80 61.80 61.40 61.90 61.40 0 0.00% 410,970 25,308,960 57,501,604 2,686.99 17.10 - -
PGI 17.90 17.90 17.90 0.00 0.00 0 0.00% - - 1,588,048 74.21 10.65 - -
PHC 12.55 12.55 12.55 12.60 12.40 0 0.00% 168,340 2,107,920 293,767 13.73 4.31 - -
PMG 19.15 19.15 19.15 19.15 19.15 0 0.00% 20,760 397,550 806,676 37.70 9.67 - -
PNC 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 151,191 7.06 1.09 - -
POM 6.40 6.40 6.40 0.00 0.00 0 0.00% - - 1,550,158 72.44 - - -
PTB 69.80 69.80 69.80 69.80 69.30 0 0.00% 79,840 5,556,050 3,301,501 154.28 8.28 - -
PTC 6.05 6.05 6.05 0.00 0.00 0 0.00% - - 98,070 4.58 - - -
PTL 3.95 3.95 3.70 3.95 3.68 0 0.00% 37,910 148,730 390,517 18.25 - - -
PXI 2.29 2.29 2.29 0.00 0.00 0 0.00% - - 68,700 3.21 5.66 - -
PXS 5.09 5.09 5.42 5.42 5.08 0 0.00% 216,550 1,123,920 305,400 14.27 - - -
QBS 3.10 3.10 3.10 3.10 2.97 0 0.00% 128,200 396,570 214,923 10.04 - - -
QCG 4.60 4.60 4.64 4.64 4.58 0 0.00% 77,060 354,450 1,265,594 59.14 13.64 - -
SAB 264.00 264.00 260.50 266.80 260.50 0 0.00% 3,990 1,055,020 169,298,233 7,911.13 37.65 - -
SFC 22.50 22.50 22.50 0.00 0.00 0 0.00% - - 252,783 11.81 6.85 - -
SGR 19.60 19.60 19.60 19.60 19.60 0 0.00% 10 200 892,582 41.71 5.95 - -
SHP 24.00 24.00 24.10 24.10 23.90 0 0.00% 26,480 634,370 2,249,045 105.10 12.75 - -
SJD 20.20 20.20 20.40 20.40 19.85 0 0.00% 48,220 962,460 1,393,772 65.13 9.77 - -
SMB 37.90 37.90 37.90 39.00 37.60 0 0.00% 11,500 436,400 1,131,188 52.86 6.64 - -
ST8 16.50 16.50 16.50 0.00 0.00 0 0.00% - - 424,395 19.83 17.59 - -
STB 10.35 10.35 10.35 10.40 10.25 0 0.00% 2,484,340 25,667,320 18,667,813 872.33 8.59 - -
STG 13.25 13.25 13.25 0.00 0.00 0 0.00% - - 1,301,857 60.83 8.60 - -
SVT 7.03 7.03 7.03 0.00 0.00 0 0.00% - - 74,004 3.46 13.04 - -
TBC 25.20 25.20 24.90 25.20 24.80 0 0.00% 70 1,750 1,600,200 74.78 7.94 - -
TCD 12.90 12.90 12.70 12.90 12.70 0 0.00% 880 11,350 493,169 23.05 5.88 - -
TCT 45.90 45.90 45.00 45.90 45.00 0 0.00% 100 4,520 586,969 27.43 7.90 - -
TIX 30.75 30.75 30.75 0.00 0.00 0 0.00% - - 922,500 43.11 8.55 - -
TLG 57.00 57.00 57.50 57.50 56.00 0 0.00% 2,700 152,370 4,031,203 188.37 11.71 - -
TNI 10.05 10.05 10.05 10.10 9.99 0 0.00% 500,540 5,009,900 527,625 24.66 136.60 - -
TPB 22.50 22.50 22.50 22.80 22.35 0 0.00% 64,320 1,447,110 18,597,896 869.06 7.59 - -
TTF 2.92 2.92 2.93 3.08 2.92 0 0.00% 573,370 1,689,850 908,698 42.46 - - -
TV2 87.50 87.50 88.00 88.00 86.10 0 0.00% 7,070 616,190 1,292,871 60.41 4.42 - -
TVS 11.40 11.40 11.30 11.40 11.30 0 0.00% 210 2,390 894,042 41.78 5.15 - -
TVT 22.00 22.00 22.00 22.00 21.40 0 0.00% 6,700 144,660 462,000 21.59 4.76 - -
VAF 9.81 9.81 9.81 0.00 0.00 0 0.00% - - 369,497 17.27 19.01 - -
VIS 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 1,698,099 79.35 - - -
VNL 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 135,450 6.33 5.88 - -
VNS 13.60 13.60 14.20 14.20 13.50 0 0.00% 280 3,840 922,885 43.13 7.39 - -
VPB 20.70 20.70 20.70 20.80 20.55 0 0.00% 1,619,720 33,477,500 52,370,338 2,447.21 6.93 - -
VPH 4.22 4.22 4.50 4.50 4.20 0 0.00% 96,500 407,560 402,410 18.80 3.20 - -
VPK 3.22 3.22 3.22 0.00 0.00 0 0.00% - - 48,294 2.26 - - -
RDP 8.90 8.89 8.29 8.89 8.29 -10 -0.11% 270 2,340 301,752 14.10 32.28 - -
VPI 41.55 41.50 41.55 41.85 41.30 -50 -0.12% 351,790 14,596,630 6,640,000 310.28 15.16 - -
NCT 73.60 73.50 73.10 74.30 73.10 -100 -0.14% 3,620 266,160 1,923,181 89.87 8.41 - -
NKG 5.79 5.78 5.84 5.84 5.70 -10 -0.17% 163,190 934,800 1,051,959 49.16 - - -
SHA 5.46 5.45 5.44 5.45 5.44 -10 -0.18% 1,150 6,270 150,307 7.02 4.47 - -
TS4 5.19 5.18 5.01 5.18 4.97 -10 -0.19% 13,550 68,540 83,147 3.89 4.67 - -
DGW 23.85 23.80 23.90 24.00 23.75 -50 -0.21% 511,990 12,228,390 994,847 46.49 7.66 - -
DBC 23.00 22.95 23.00 23.00 22.65 -50 -0.22% 20,210 461,100 2,090,741 97.70 6.60 - -
TCB 22.65 22.60 22.65 22.75 22.45 -50 -0.22% 1,846,340 41,715,050 79,022,983 3,692.66 8.93 - -
TLH 4.56 4.55 4.56 4.56 4.43 -10 -0.22% 174,220 783,600 457,960 21.40 - - -
CHP 20.65 20.60 20.65 20.65 20.60 -50 -0.24% 2,200 45,320 2,855,129 133.42 16.62 - -
VFG 42.00 41.90 41.90 41.90 41.90 -100 -0.24% 100 4,190 1,324,520 61.89 9.86 - -
HVH 20.10 20.05 20.10 20.10 19.95 -50 -0.25% 61,150 1,223,930 401,000 18.74 7.05 - -
DPR 37.90 37.80 38.00 38.00 37.80 -100 -0.26% 53,680 2,036,250 1,516,717 70.87 8.70 - -
OGC 3.84 3.83 3.81 3.87 3.81 -10 -0.26% 570,640 2,186,930 1,149,000 53.69 39.61 - -
VNE 3.60 3.59 3.77 3.77 3.35 -10 -0.28% 77,220 277,580 294,143 13.75 - - -
ELC 6.45 6.43 6.48 6.48 6.03 -20 -0.31% 8,280 51,650 325,478 15.21 58.02 - -
JVC 3.06 3.05 3.06 3.09 3.02 -10 -0.33% 92,910 284,430 343,126 16.03 24.14 - -
BFC 14.60 14.55 14.60 14.70 14.55 -50 -0.34% 33,070 482,430 831,794 38.87 8.71 - -
CSM 14.75 14.70 14.70 14.70 14.30 -50 -0.34% 56,770 822,470 1,523,291 71.18 132.20 - -
SAV 8.93 8.90 8.93 8.93 8.43 -30 -0.34% 2,960 25,900 120,399 5.63 5.52 - -
CTS 8.58 8.55 8.42 8.63 8.42 -30 -0.35% 55,720 478,590 909,717 42.51 6.03 - -
LIX 41.15 41.00 41.15 41.15 40.50 -150 -0.36% 120 4,870 1,328,400 62.07 8.43 - -
PDR 26.70 26.60 26.70 26.80 26.55 -100 -0.37% 430,280 11,467,810 8,715,702 407.28 11.51 - -
PME 54.00 53.80 53.00 53.90 53.00 -200 -0.37% 560 29,780 4,035,625 188.58 13.40 - -
FTS 12.40 12.35 12.45 12.45 12.15 -50 -0.40% 9,060 111,190 1,485,009 69.39 2.40 - -
SPM 12.60 12.55 12.55 12.55 12.55 -50 -0.40% 30 380 172,814 8.08 16.63 - -
C32 22.70 22.60 22.20 22.70 22.15 -100 -0.44% 33,390 746,760 339,681 15.87 4.13 - -
DHG 91.70 91.30 91.80 91.80 91.00 -400 -0.44% 5,260 480,480 11,937,116 557.81 18.33 - -
NTL 22.90 22.80 22.85 23.10 22.80 -100 -0.44% 223,150 5,109,620 1,390,571 64.98 6.75 - -
SGN 86.20 85.80 86.40 86.70 85.80 -400 -0.46% 9,900 852,020 2,877,783 134.48 7.85 - -
CIG 2.14 2.13 2.13 2.13 2.13 -10 -0.47% 30 60 67,180 3.14 - - -
CTG 20.85 20.75 20.70 21.15 20.70 -100 -0.48% 3,335,520 69,746,100 77,260,645 3,610.31 14.17 - -
ACC 20.30 20.20 18.90 20.20 18.90 -100 -0.49% 1,040 19,700 202,000 9.44 6.09 - -
VNM 122.10 121.50 121.50 121.50 120.10 -600 -0.49% 604,710 72,999,640 211,577,390 9,886.79 19.55 - -
BCG 7.95 7.91 7.94 8.00 7.85 -40 -0.50% 322,680 2,556,230 854,326 39.92 20.92 - -
KDC 20.00 19.90 20.00 20.10 19.50 -100 -0.50% 92,160 1,821,070 4,092,657 191.25 39.26 - -
ILB 19.10 19.00 19.00 19.40 18.85 -100 -0.52% 15,180 287,890 465,543 21.75 6.94 - -
LCG 9.30 9.25 9.30 9.38 9.25 -50 -0.54% 234,400 2,176,850 906,497 42.36 4.56 - -
TNT 1.85 1.84 1.80 1.84 1.78 -10 -0.54% 25,870 46,490 46,920 2.19 10.99 - -
TRC 35.90 35.70 35.30 35.80 35.00 -200 -0.56% 5,940 208,380 1,039,763 48.59 9.77 - -
BMC 17.10 17.00 16.80 17.00 16.70 -100 -0.58% 11,850 201,000 210,675 9.84 12.78 - -
LEC 16.95 16.85 17.30 17.30 16.10 -100 -0.59% 2,290 38,210 439,785 20.55 - - -
LMH 16.75 16.65 16.75 16.75 16.65 -100 -0.60% 144,700 2,411,880 387,945 18.13 58.73 - -
HTV 15.60 15.50 15.80 15.80 15.50 -100 -0.64% 70 1,100 203,112 9.49 6.22 - -
HTT 1.54 1.53 1.50 1.54 1.49 -10 -0.65% 500 750 30,600 1.43 - - -
BVH 74.30 73.80 74.50 74.50 73.50 -500 -0.67% 82,100 6,065,110 51,725,419 2,417.08 53.74 - -
HVG 3.00 2.98 3.00 3.09 2.96 -20 -0.67% 195,700 588,030 661,674 30.92 5.49 - -
SBA 14.60 14.50 14.60 14.60 14.40 -100 -0.68% 79,060 1,148,530 874,180 40.85 7.79 - -
GIL 21.35 21.20 21.35 21.35 20.80 -150 -0.70% 65,740 1,382,990 489,313 22.87 2.39 - -
HDG 34.55 34.30 34.60 34.80 34.10 -250 -0.72% 201,400 6,929,660 4,069,649 190.17 3.36 - -
UIC 39.25 38.95 37.70 38.95 37.50 -300 -0.76% 1,640 62,160 311,600 14.56 6.10 - -
SCR 6.53 6.48 6.54 6.54 6.45 -50 -0.77% 3,268,770 21,191,340 2,198,155 102.72 11.37 - -
CRE 25.00 24.80 25.00 25.10 24.80 -200 -0.80% 188,080 4,697,040 1,983,997 92.71 4.21 - -
GDT 36.75 36.45 36.60 36.60 36.00 -300 -0.82% 8,050 290,460 620,940 29.02 7.78 - -
SII 18.00 17.85 17.00 17.85 17.00 -150 -0.83% 450 7,660 1,151,611 53.81 109.64 - -
ITD 11.75 11.65 11.70 11.70 11.65 -100 -0.85% 15,530 181,520 221,264 10.34 8.27 - -
HTI 11.45 11.35 11.35 11.40 11.35 -100 -0.87% 4,630 52,730 283,173 13.23 4.13 - -
DHC 33.60 33.30 33.00 34.00 33.00 -300 -0.89% 80,640 2,699,680 1,491,758 69.71 11.72 - -
DHM 4.50 4.46 4.19 4.48 4.19 -40 -0.89% 1,920 8,060 140,027 6.54 39.93 - -
SKG 11.25 11.15 11.35 11.35 11.10 -100 -0.89% 110,720 1,238,150 641,961 30.00 6.41 - -
THI 28.20 27.95 27.00 27.95 27.00 -250 -0.89% 2,010 54,280 1,229,800 57.47 4.92 - -
NAF 22.20 22.00 21.80 22.00 21.20 -200 -0.90% 125,310 2,685,390 958,307 44.78 26.93 - -
LGL 10.80 10.70 10.80 10.95 10.70 -100 -0.93% 255,950 2,774,290 534,969 25.00 3.67 - -
HT1 15.45 15.30 15.25 15.40 15.25 -150 -0.97% 6,810 104,560 5,837,591 272.78 9.28 - -
DAH 10.10 10.00 10.10 10.10 9.90 -100 -0.99% 1,271,220 12,654,250 342,000 15.98 15 - -
TDG 2.02 2.00 2.03 2.03 2.00 -20 -0.99% 48,770 97,950 33,540 1.57 5.93 - -
VCB 81.90 81.00 81.90 82.70 80.80 -900 -1.10% 697,310 56,835,610 300,419,073 14,038.27 17.30 - -
KSB 22.50 22.25 22.40 22.80 22.25 -250 -1.11% 354,280 7,958,760 1,196,602 55.92 3.58 - -
TYA 13.40 13.25 13.40 13.50 13.25 -150 -1.12% 46,970 627,930 406,518 19.00 4.91 - -
VCF 170.00 168.00 171.00 171.00 165.00 -2,000 -1.18% 1,460 247,440 4,465,295 208.66 7.45 - -
NT2 25.00 24.70 25.00 25.05 24.65 -300 -1.20% 205,290 5,111,610 7,110,538 332.27 10.82 - -
CRC 16.40 16.20 16.50 16.60 16.00 -200 -1.22% 76,120 1,242,380 243,000 11.36 17.51 - -
VRC 16.20 16.00 16.20 16.20 15.75 -200 -1.23% 200,740 3,196,570 800,000 37.38 3.41 - -
HU3 8.63 8.52 8.07 8.70 8.07 -110 -1.27% 5,580 45,960 85,200 3.98 3.59 - -
REE 37.10 36.60 37.00 37.45 36.60 -500 -1.35% 1,236,720 45,863,100 11,347,864 530.27 7.05 - -
PVT 18.20 17.95 18.30 18.55 17.95 -250 -1.37% 776,530 14,188,670 5,051,851 236.07 7.59 - -
SFG 7.30 7.20 7.30 7.30 7.00 -100 -1.37% 95,290 680,010 344,861 16.11 27.58 - -
TDM 29.20 28.80 29.20 29.50 28.80 -400 -1.37% 212,980 6,165,240 2,756,160 128.79 14.62 - -
HSG 6.51 6.42 6.51 6.55 6.42 -90 -1.38% 1,783,790 11,553,460 2,717,201 126.97 14.62 - -
VSC 28.55 28.15 28.20 28.55 28.15 -400 -1.40% 81,120 2,290,670 1,551,707 72.51 6.18 - -
HCD 3.50 3.45 3.50 3.50 3.40 -50 -1.43% 105,140 361,010 93,150 4.35 3.03 - -
LDG 10.45 10.30 10.55 10.60 10.25 -150 -1.44% 1,646,270 17,148,730 2,473,544 115.59 2.63 - -
PHR 54.90 54.10 55.00 55.70 54.10 -800 -1.46% 700,450 38,440,080 7,330,507 342.55 13.04 - -
SJS 17.15 16.90 17.10 17.45 16.90 -250 -1.46% 36,970 635,480 1,924,867 89.95 26.96 - -
DRH 7.40 7.29 7.40 7.50 7.27 -110 -1.49% 463,650 3,430,700 444,617 20.78 6.72 - -
FDC 13.40 13.20 13.20 13.20 13.20 -200 -1.49% 2,650 34,980 509,916 23.83 5.24 - -
LCM 0.67 0.66 0.67 0.67 0.63 -10 -1.49% 5,810 3,760 16,258 0.76 13.27 - -
GEX 22.95 22.60 22.90 22.90 22.55 -350 -1.53% 592,840 13,435,450 11,034,312 515.62 10.57 - -
TN1 61.00 60.00 60.00 60.00 60.00 -1,000 -1.64% 1,450 87,000 798,000 37.29 13.25 - -
SZC 18.20 17.90 18.20 18.25 17.90 -300 -1.65% 144,610 2,611,290 1,790,000 83.64 18.11 - -
SVC 39.00 38.35 38.00 38.50 38.00 -650 -1.67% 5,630 215,630 957,811 44.76 5.56 - -
HHS 2.93 2.88 2.93 2.93 2.87 -50 -1.71% 187,230 540,850 719,263 33.61 3.98 - -
VIP 5.08 4.99 5.00 5.00 4.96 -90 -1.77% 16,850 84,200 326,700 15.27 30.69 - -
KOS 26.90 26.40 26.40 26.50 25.90 -500 -1.86% 137,940 3,647,300 2,739,000 127.99 67.52 - -
GTA 13.40 13.15 12.50 13.15 12.50 -250 -1.87% 1,280 16,070 129,265 6.04 7.33 - -
KMR 2.60 2.55 2.54 2.60 2.54 -50 -1.92% 18,040 45,980 145,038 6.78 21.87 - -
GMC 27.95 27.40 28.35 28.35 27.40 -550 -1.97% 5,200 143,020 488,588 22.83 3.16 - -
THG 40.60 39.80 40.75 40.75 39.10 -800 -1.97% 12,390 493,510 525,351 24.55 6.56 - -
TCM 22.65 22.20 22.75 22.75 22.15 -450 -1.99% 336,160 7,511,690 1,285,746 60.08 5.19 - -
LHG 17.40 17.05 17.50 17.50 17.00 -350 -2.01% 225,880 3,868,950 852,705 39.85 6.54 - -
SJF 2.42 2.37 2.44 2.44 2.35 -50 -2.07% 297,800 712,920 187,704 8.77 5.52 - -
GAB 11.95 11.70 11.95 12.10 11.45 -250 -2.09% 137,260 1,631,470 161,460 7.54 - - -
D2D 71.50 70.00 72.00 72.40 70.00 -1,500 -2.10% 165,180 11,696,800 745,849 34.85 5.55 - -
HAR 3.77 3.69 3.77 3.77 3.69 -80 -2.12% 247,390 915,460 373,982 17.48 35.85 - -
DMC 70.50 69.00 71.90 71.90 69.00 -1,500 -2.13% 50 3,480 2,396,195 111.97 10.74 - -
HAG 4.70 4.60 4.70 4.70 4.59 -100 -2.13% 2,718,170 12,548,660 4,266,037 199.35 - - -
VHC 79.70 78.00 78.40 79.70 78.00 -1,700 -2.13% 155,580 12,242,390 7,207,508 336.80 4.20 - -
SZL 49.90 48.80 49.55 49.55 47.50 -1,100 -2.20% 154,690 7,468,710 887,716 41.48 8.90 - -
AGM 10.95 10.70 10.80 10.80 10.40 -250 -2.28% 1,210 12,710 194,740 9.10 5.33 - -
MSH 56.50 55.20 56.30 56.50 55.00 -1,300 -2.30% 82,940 4,629,680 2,760,519 129.00 6.07 - -
TVB 17.30 16.90 17.20 17.20 16.75 -400 -2.31% 95,640 1,623,870 410,456 19.18 16.37 - -
SRC 23.50 22.95 23.55 23.55 22.60 -550 -2.34% 1,350 30,680 644,054 30.10 46.70 - -
HQC 1.27 1.24 1.26 1.26 1.23 -30 -2.36% 2,756,700 3,427,860 590,983 27.62 14.16 - -
AAA 16.35 15.95 16.35 16.35 15.90 -400 -2.45% 2,292,980 36,781,820 2,730,640 127.60 6.33 - -
EVE 12.00 11.70 11.95 11.95 11.65 -300 -2.50% 6,980 81,480 445,161 20.80 8.76 - -
HVN 34.20 33.30 34.10 34.20 33.20 -900 -2.63% 504,630 16,904,150 47,229,085 2,206.97 22.09 - -
S4A 28.80 28.00 28.00 28.00 28.00 -800 -2.78% 400 11,200 1,181,600 55.21 10.55 - -
AGR 4.83 4.69 4.73 4.80 4.66 -140 -2.90% 291,820 1,377,450 990,528 46.29 12.89 - -
YEG 57.90 56.20 57.50 57.90 54.00 -1,700 -2.94% 37,050 2,079,430 1,757,934 82.15 - - -
LSS 5.16 5.00 5.10 5.10 5.00 -160 -3.10% 8,510 42,930 334,975 15.65 105.56 - -
UDC 4.80 4.65 4.50 4.65 4.50 -150 -3.13% 1,130 5,130 161,383 7.54 64.75 - -
BHN 82.00 79.30 79.40 80.10 78.80 -2,700 -3.29% 10,970 870,780 18,381,740 858.96 35.47 - -
VOS 2.12 2.05 2.19 2.19 2.03 -70 -3.30% 70,960 146,960 287,000 13.41 271.84 - -
APG 9.65 9.30 9.65 9.70 9.26 -350 -3.63% 2,116,350 19,824,230 316,469 14.79 14.56 - -
ASP 8.35 8.00 8.30 8.30 7.90 -350 -4.19% 115,500 917,110 298,716 13.96 4.20 - -
MCG 1.88 1.80 1.75 1.80 1.75 -80 -4.26% 11,280 20,240 93,690 4.38 28.13 - -
PJT 11.50 11.00 11.00 11.40 10.80 -500 -4.35% 1,750 19,220 168,965 7.90 5.66 - -
HSL 9.84 9.39 10.00 10.20 9.17 -450 -4.57% 781,630 7,683,060 147,892 6.91 3.82 - -
SCD 30.40 29.00 29.00 29.00 29.00 -1,400 -4.61% 440 12,760 245,852 11.49 19.55 - -
VDP 35.70 34.00 34.00 34.00 34.00 -1,700 -4.76% 10 340 433,925 20.28 10.04 - -
HVX 3.13 2.95 2.95 2.95 2.95 -180 -5.75% 400 1,180 122,499 5.72 16.84 - -
SVI 53.40 50.30 53.40 57.00 50.20 -3,100 -5.81% 208,510 10,499,810 645,472 30.16 8.48 - -
DTL 26.95 25.30 27.20 27.20 25.10 -1,650 -6.12% 30 780 1,533,964 71.68 - - -
LAF 8.10 7.60 7.56 8.10 7.56 -500 -6.17% 10,250 82,880 111,933 5.23 - - -
SMC 12.45 11.65 12.80 12.80 11.65 -800 -6.43% 2,780 32,510 640,404 29.93 8.06 - -
CLG 1.96 1.83 1.98 1.98 1.83 -130 -6.63% 20,630 37,760 38,705 1.81 - - -
TPC 11.20 10.45 11.00 11.95 10.45 -750 -6.70% 30 330 222,261 10.39 8.93 - -
TCO 8.81 8.20 8.20 8.20 8.20 -610 -6.92% 10 80 137,170 6.41 8.96 - -
TLD 6.49 6.04 6.56 6.94 6.04 -450 -6.93% 1,663,010 11,093,320 113,068 5.28 10.13 - -
SSC 79.00 73.50 73.50 73.50 73.50 -5,500 -6.96% 10 740 975,476 45.58 11.51 - -
FTM 5.30 4.93 4.93 4.93 4.93 -370 -6.98% 37,990 187,290 246,500 11.52 - - -
合計 3,347,915,270 156,444.64 0 0

※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)。