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

2020/12/03 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,019.80
+5.48/+0.54%
売買高 470,284,130 株
（前日比 +3.84%）
売買高（相対取引を含む） 491,973,545 株
（前日比 -24.51%）
値上がり銘柄数 204
値下がり銘柄数 104
変わらず銘柄数 89
総銘柄数 397
売買代金 9,141,764 百万VND
（前日比 -4.76%）
売買代金（相対取引を含む） 9,770,201 百万VND
（前日比 -30.88%）
前日終値 1014.32 (12/02) 
始値 1016.73
高値 1020.35
安値 1014.06
年初来高値 1,019.80 (12/03) 
年初来安値 659.21 (03/24) 
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
VN30 985.44 +5.49 +0.56% VN100 945.84 +6.22 +0.66% VNFIN Lead 1,190.58 +2.77 +0.23%
VNMID 1,113.72 +15.21 +1.38% VNALL 945.59 +6.24 +0.66% VNFIN Select 1,153.01 +2.08 +0.18%
VNSML 932.08 +6.67 +0.72% VN Diamond 1,089.95 +1.00 +0.09% VNX Allshare 1,507.35 +9.23 +0.63%
産業トレンド
+1.00 +0.95 +1.00 +0.58 +1.18 +0.00
+0.27 +1.01 +1.38 +0.39 +0.74 - -
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（2020/12/03 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
▼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
ABS 14.30 15.30 14.90 15.30 14.40 +1,000 +6.99% 245,530 3,690,010 572,830 26.04 13.34 - -
ASG 36.50 39.05 37.50 39.05 37.40 +2,550 +6.99% 29,660 1,149,410 2,461,906 111.90 13.40 - -
TTA 15.05 16.10 15.05 16.10 15.00 +1,050 +6.98% 1,836,420 28,618,480 2,173,500 98.80 - - -
YBM 4.73 5.06 4.85 5.06 4.80 +330 +6.98% 116,540 581,880 72,357 3.29 7.86 - -
COM 47.40 50.70 47.70 50.70 47.70 +3,300 +6.96% 90 4,330 715,916 32.54 14.03 - -
DTL 6.04 6.46 6.46 6.46 6.46 +420 +6.95% 20 130 391,676 17.80 - - -
CEE 17.30 18.50 16.10 18.50 16.10 +1,200 +6.94% 69,900 1,164,050 730,750 33.22 - - -
TPC 7.35 7.86 7.80 7.86 7.80 +510 +6.94% 1,860 14,550 176,983 8.04 7.95 - -
SJS 26.00 27.80 26.20 27.80 26.20 +1,800 +6.92% 430,760 11,843,710 3,166,350 143.92 30.18 - -
VPG 14.45 15.45 14.45 15.45 14.10 +1,000 +6.92% 2,685,970 38,937,070 605,637 27.53 7.01 - -
AAM 10.85 11.60 10.85 11.60 10.85 +750 +6.91% 1,620 18,780 121,234 5.51 16.57 - -
ASM 11.60 12.40 11.60 12.40 11.55 +800 +6.90% 7,189,690 86,408,900 3,209,961 145.91 4.94 - -
LAF 8.40 8.98 8.90 8.98 8.90 +580 +6.90% 2,350 21,080 132,258 6.01 7.40 - -
DAT 34.10 36.45 36.45 36.45 36.45 +2,350 +6.89% 4,100 149,450 1,676,897 76.22 26.19 - -
DIG 24.05 25.70 25.60 25.70 25.00 +1,650 +6.86% 3,521,260 89,985,320 7,881,886 358.27 19.98 - -
FRT 24.05 25.70 24.00 25.70 23.95 +1,650 +6.86% 4,377,080 110,056,650 2,029,832 92.27 9.84 - -
FUCVREIT 6.42 6.86 6.42 6.86 6.42 +440 +6.85% 1,800 12,080 - - - - -
TDG 2.19 2.34 2.34 2.34 2.34 +150 +6.85% 141,500 331,110 39,242 1.78 10.78 - -
HTI 13.15 14.05 13.15 14.05 13.15 +900 +6.84% 147,960 2,072,840 350,536 15.93 5.02 - -
SGR 18.30 19.55 18.00 19.55 18.00 +1,250 +6.83% 70,490 1,361,790 1,173,000 53.32 10.00 - -
ITA 5.13 5.48 5.15 5.48 5.15 +350 +6.82% 32,363,790 172,919,880 5,142,002 233.73 25.37 - -
QBS 2.22 2.37 2.37 2.37 2.37 +150 +6.76% 283,500 671,900 164,312 7.47 - - -
VOS 1.93 2.06 2.06 2.06 1.99 +130 +6.74% 3,884,280 7,980,400 288,400 13.11 5.64 - -
VDS 9.00 9.60 9.00 9.63 9.00 +600 +6.67% 60,360 567,390 960,959 43.68 27.75 - -
VPS 14.25 15.20 15.20 15.20 15.20 +950 +6.67% 17,080 259,620 371,804 16.90 27.64 - -
HAR 4.04 4.30 4.03 4.30 4.00 +260 +6.44% 995,940 4,073,880 426,492 19.39 65.15 - -
PDR 40.90 43.50 40.90 43.50 40.20 +2,600 +6.36% 3,810,350 157,334,510 17,233,391 783.34 17.17 - -
VGC 26.35 28.00 26.55 28.15 26.50 +1,650 +6.26% 720,060 19,977,870 12,553,800 570.63 19.27 - -
PXS 6.55 6.94 6.50 7.00 6.50 +390 +5.95% 270,360 1,871,300 416,400 18.93 - - -
UIC 42.00 44.45 42.80 44.90 42.00 +2,450 +5.83% 20,690 894,020 355,600 16.16 7.02 - -
GIL 39.45 41.70 39.65 41.80 39.40 +2,250 +5.70% 721,280 29,220,700 1,500,524 68.21 5.30 - -
BHN 70.10 74.00 69.00 75.00 69.00 +3,900 +5.56% 10,970 778,310 17,153,200 779.69 32.44 - -
POW 10.80 11.40 11.10 11.55 11.00 +600 +5.56% 21,963,320 249,135,580 26,697,336 1,213.52 11.09 - -
C47 8.40 8.85 8.40 8.85 8.40 +450 +5.36% 261,230 2,248,520 150,628 6.85 24.52 - -
SVT 13.50 14.20 14.30 14.30 14.20 +700 +5.19% 120 1,710 164,430 7.47 14.34 - -
EVE 11.70 12.30 11.80 12.50 11.80 +600 +5.13% 223,840 2,752,200 467,990 21.27 6.51 - -
CII 17.05 17.90 17.20 17.90 17.10 +850 +4.99% 2,895,660 50,767,170 4,275,205 194.33 23.83 - -
CTI 14.05 14.75 14.05 14.85 14.05 +700 +4.98% 696,950 10,165,400 808,300 36.74 12.38 - -
CIG 1.61 1.69 1.61 1.69 1.61 +80 +4.97% 3,450 5,710 53,303 2.42 422.50 - -
DPG 28.45 29.85 28.70 29.90 28.55 +1,400 +4.92% 824,960 24,128,300 1,298,469 59.02 7.11 - -
KHP 6.19 6.49 6.10 6.49 6.05 +300 +4.85% 173,860 1,100,280 363,901 16.54 7.99 - -
TDP 31.95 33.50 32.20 33.80 32.00 +1,550 +4.85% 877,800 28,915,860 1,608,000 73.09 17.61 - -
LM8 10.65 11.15 10.65 11.15 10.60 +500 +4.69% 2,400 25,500 104,684 4.76 13.99 - -
VIP 7.60 7.94 7.60 8.00 7.60 +340 +4.47% 504,620 3,961,480 519,839 23.63 26.64 - -
KMR 2.49 2.60 2.50 2.60 2.46 +110 +4.42% 163,130 407,920 147,882 6.72 42.62 - -
HPG 35.30 36.85 35.55 36.85 35.30 +1,550 +4.39% 22,511,210 814,406,190 122,094,466 5,549.75 13.52 - -
TYA 13.70 14.30 13.85 14.30 13.70 +600 +4.38% 71,230 989,370 438,732 19.94 4.93 - -
HQC 1.63 1.70 1.66 1.71 1.64 +70 +4.29% 11,330,610 19,091,950 810,219 36.83 19.77 - -
POM 14.05 14.65 14.90 15.00 13.30 +600 +4.27% 568,790 8,378,760 4,080,663 185.48 - - -
NKG 11.85 12.35 12.00 12.45 11.75 +500 +4.22% 5,754,720 70,024,110 2,124,198 96.55 47.50 - -
S4A 26.55 27.65 27.65 27.65 27.65 +1,100 +4.14% 80 2,210 1,166,830 53.04 10.28 - -
VTB 9.99 10.40 10.20 10.50 10.00 +410 +4.10% 47,150 488,960 112,367 5.11 8.98 - -
SJF 2.02 2.10 2.05 2.13 2.02 +80 +3.96% 1,195,070 2,507,230 166,320 7.56 32.81 - -
CSV 28.30 29.40 28.85 30.00 28.80 +1,100 +3.89% 471,600 13,890,930 1,299,480 59.07 5.85 - -
VRC 6.74 7.00 6.70 7.19 6.70 +260 +3.86% 186,180 1,298,940 350,000 15.91 14.58 - -
HDG 29.95 31.10 30.00 31.35 29.85 +1,150 +3.84% 1,799,750 55,234,700 4,797,953 218.09 3.96 - -
IDI 5.74 5.96 5.79 5.99 5.75 +220 +3.83% 2,781,380 16,354,670 1,356,762 61.67 3.83 - -
KBC 15.65 16.25 15.65 16.50 15.50 +600 +3.83% 5,379,660 85,953,160 7,633,603 346.98 8.31 - -
SMC 14.35 14.90 14.30 15.30 14.25 +550 +3.83% 368,660 5,416,190 907,752 41.26 9.89 - -
SAV 17.10 17.75 17.20 18.25 17.15 +650 +3.80% 163,180 2,867,560 252,123 11.46 9.23 - -
HMC 14.65 15.20 14.80 15.65 14.80 +550 +3.75% 8,520 126,260 319,200 14.51 27.99 - -
CKG 10.85 11.25 10.85 11.40 10.85 +400 +3.69% 858,930 9,598,430 590,623 26.85 7.78 - -
BBC 49.25 51.00 49.30 51.00 49.30 +1,750 +3.55% 5,510 275,560 786,460 35.75 8.74 - -
PGI 20.00 20.70 20.00 20.70 20.00 +700 +3.50% 2,460 50,800 1,836,458 83.48 12.16 - -
HSG 17.95 18.55 18.00 18.60 17.95 +600 +3.34% 11,095,940 203,879,820 8,241,730 374.62 22.62 - -
DPR 45.50 47.00 45.75 47.80 45.75 +1,500 +3.30% 219,540 10,234,510 1,885,865 85.72 10.31 - -
BCM 40.30 41.60 40.20 42.90 39.80 +1,300 +3.23% 141,810 5,881,590 43,056,000 1,957.09 17.84 - -
IJC 14.00 14.45 14.00 14.50 13.90 +450 +3.21% 1,985,760 28,324,990 1,981,056 90.05 7.74 - -
PTB 59.10 61.00 59.10 61.00 58.50 +1,900 +3.21% 308,900 18,340,510 2,809,610 127.71 6.70 - -
TN1 63.00 65.00 63.00 65.00 63.00 +2,000 +3.17% 4,120 265,050 1,391,389 63.24 7.71 - -
UDC 5.19 5.35 5.01 5.37 5.01 +160 +3.08% 38,100 202,210 185,677 8.44 1,337.50 - -
GMC 16.35 16.85 16.40 16.95 16.40 +500 +3.06% 13,460 226,730 504,759 22.94 2.88 - -
PXI 3.30 3.40 3.29 3.44 3.29 +100 +3.03% 13,250 44,520 102,000 4.64 - - -
TGG 1.01 1.04 1.01 1.06 1.00 +30 +2.97% 395,880 405,830 28,392 1.29 37.14 - -
VIS 17.40 17.90 17.35 17.90 17.35 +500 +2.87% 6,780 118,110 1,321,564 60.07 - - -
BSI 9.82 10.10 9.82 10.30 9.82 +280 +2.85% 197,360 2,003,700 1,227,864 55.81 10.35 - -
ELC 7.18 7.38 7.30 7.45 7.20 +200 +2.79% 567,910 4,176,670 373,566 16.98 12.51 - -
ROS 2.16 2.22 2.16 2.26 2.15 +60 +2.78% 8,827,130 19,462,940 1,260,068 57.28 7.07 - -
FTS 12.85 13.20 12.95 13.20 12.95 +350 +2.72% 477,840 6,259,550 1,745,924 79.36 7.41 - -
VIB 31.55 32.40 33.25 33.75 32.40 +850 +2.69% 1,280,960 42,600,490 35,944,166 1,633.83 8.32 - -
DRC 20.95 21.50 21.10 21.70 21.05 +550 +2.63% 1,694,790 36,340,970 2,554,041 116.09 10.19 - -
TCT 26.90 27.60 26.90 27.60 26.70 +700 +2.60% 128,670 3,454,430 352,949 16.04 5.26 - -
GTN 23.60 24.20 23.60 24.25 23.60 +600 +2.54% 1,585,490 37,868,860 6,025,800 273.90 - - -
SSI 19.70 20.20 19.90 20.40 19.80 +500 +2.54% 8,053,380 162,400,780 12,138,914 551.77 12.15 - -
GEG 15.90 16.30 16.00 16.30 16.00 +400 +2.52% 972,470 15,746,760 4,420,156 200.92 14.22 - -
HAS 8.00 8.20 8.20 8.20 8.20 +200 +2.50% 10 80 63,960 2.91 12.37 - -
CLL 28.50 29.20 28.50 30.45 28.50 +700 +2.46% 4,720 137,300 992,800 45.13 12.03 - -
BMC 10.25 10.50 10.20 10.50 10.20 +250 +2.44% 41,890 430,930 130,123 5.91 8.10 - -
DGW 73.80 75.60 74.20 76.50 74.00 +1,800 +2.44% 253,220 19,008,670 3,250,821 147.76 19.09 - -
TLH 5.78 5.92 5.78 5.99 5.78 +140 +2.42% 383,610 2,270,090 595,852 27.08 - - -
CTS 9.20 9.41 9.68 9.79 9.30 +210 +2.28% 755,660 7,202,150 1,001,220 45.51 8.72 - -
DBD 44.70 45.70 44.50 46.50 44.50 +1,000 +2.24% 46,740 2,126,590 2,393,716 108.81 18.70 - -
TEG 4.59 4.69 4.70 4.70 4.68 +100 +2.18% 5,310 24,860 151,879 6.90 38.44 - -
TIP 34.45 35.20 34.45 35.20 34.30 +750 +2.18% 104,020 3,629,330 915,311 41.61 10.55 - -
VPB 27.70 28.30 27.70 28.45 27.50 +600 +2.17% 8,445,590 237,740,790 68,988,279 3,135.83 8.38 - -
FLC 4.18 4.27 4.17 4.31 4.17 +90 +2.15% 9,212,620 39,041,990 3,031,691 137.80 9.86 - -
SFC 23.50 24.00 24.00 24.00 24.00 +500 +2.13% 2,130 51,120 269,636 12.26 12.57 - -
HID 2.37 2.42 2.37 2.44 2.34 +50 +2.11% 96,950 231,580 142,198 6.46 - - -
SFG 7.10 7.25 7.20 7.50 7.11 +150 +2.11% 44,430 326,060 347,256 15.78 226.56 - -
VSI 16.65 17.00 17.40 17.40 16.70 +350 +2.10% 1,310 22,180 224,400 10.20 9.47 - -
HHS 4.80 4.90 4.85 4.92 4.79 +100 +2.08% 2,442,380 11,849,400 1,346,246 61.19 6.43 - -
PET 15.50 15.80 15.60 16.00 15.35 +300 +1.94% 2,417,250 37,747,240 1,320,414 60.02 11.94 - -
PVD 13.00 13.25 13.10 13.40 13.05 +250 +1.92% 7,597,870 100,380,820 5,579,970 253.63 43.59 - -
PHR 63.90 65.10 64.20 66.00 64.00 +1,200 +1.88% 1,252,550 81,513,410 8,820,998 400.95 22.74 - -
HDC 27.15 27.65 27.20 27.70 27.15 +500 +1.84% 799,380 21,989,750 1,821,444 82.79 10.41 - -
MHC 5.55 5.65 5.53 5.75 5.52 +100 +1.80% 60,640 342,820 233,949 10.63 24.15 - -
ASP 5.70 5.80 5.79 5.85 5.70 +100 +1.75% 63,090 366,390 216,569 9.84 5.45 - -
BCG 8.11 8.25 8.11 8.25 8.05 +140 +1.73% 338,730 2,778,900 1,122,048 51.00 7.79 - -
VPH 4.13 4.20 4.13 4.20 4.07 +70 +1.69% 171,270 705,170 400,503 18.20 13.08 - -
KSB 26.85 27.30 27.40 27.50 27.15 +450 +1.68% 1,330,440 36,363,830 1,750,833 79.58 5.16 - -
TDM 27.15 27.60 27.35 27.70 27.15 +450 +1.66% 460,040 12,556,880 2,760,000 125.45 14.00 - -
STB 15.40 15.65 15.55 15.90 15.45 +250 +1.62% 20,877,740 327,222,330 28,227,176 1,283.05 13.99 - -
TTF 5.59 5.68 5.59 5.75 5.54 +90 +1.61% 3,609,540 20,212,120 1,767,604 80.35 - - -
PVT 12.55 12.75 12.70 12.85 12.60 +200 +1.59% 3,003,770 38,245,230 3,588,362 163.11 5.50 - -
RAL 126.00 128.00 125.50 128.00 125.50 +2,000 +1.59% 22,320 2,832,700 1,472,000 66.91 11.76 - -
RIC 4.40 4.47 4.40 4.47 4.40 +70 +1.59% 290 1,290 314,548 14.30 - - -
SRF 12.80 13.00 13.00 13.00 13.00 +200 +1.56% 1,390 18,070 399,300 18.15 7.76 - -
CMG 32.20 32.70 32.20 33.95 32.15 +500 +1.55% 160,510 5,208,590 3,269,996 148.64 23.47 - -
CNG 19.40 19.70 19.75 19.75 19.40 +300 +1.55% 63,200 1,231,350 531,894 24.18 7.52 - -
AMD 2.64 2.68 2.64 2.69 2.64 +40 +1.52% 1,288,730 3,428,630 438,193 19.92 13.74 - -
NT2 23.10 23.45 23.20 23.45 23.10 +350 +1.52% 903,810 21,099,410 6,750,693 306.85 9.23 - -
GEX 20.65 20.95 20.70 21.10 20.70 +300 +1.45% 5,312,870 111,387,440 9,845,852 447.54 15.80 - -
NTL 21.10 21.40 21.50 21.80 21.40 +300 +1.42% 1,205,720 26,010,140 1,305,185 59.33 6.00 - -
BCE 8.09 8.20 8.30 8.31 8.18 +110 +1.36% 120,450 991,860 246,000 11.18 7.97 - -
FUEVN100 12.63 12.80 12.63 12.80 12.63 +170 +1.35% 130 1,640 - - - - -
ITC 15.50 15.70 15.50 15.80 15.50 +200 +1.29% 52,160 823,140 1,244,789 56.58 9.24 - -
CMX 15.70 15.90 15.70 15.90 15.60 +200 +1.27% 389,680 6,129,380 483,499 21.98 5.11 - -
SHI 8.79 8.90 8.79 8.90 8.72 +110 +1.25% 377,770 3,308,430 810,853 36.86 7.83 - -
TMS 36.55 37.00 37.00 37.30 36.60 +450 +1.23% 78,820 2,918,440 2,348,567 106.75 - - -
E1VFVN30 16.45 16.65 16.45 16.65 16.43 +200 +1.22% 371,910 6,128,270 - - - - -
TCM 36.90 37.35 36.50 37.50 36.50 +450 +1.22% 682,570 25,420,440 2,314,501 105.20 11.80 - -
PME 74.10 75.00 76.00 76.00 75.00 +900 +1.21% 510 38,360 5,625,872 255.72 17.64 - -
SMA 8.40 8.50 8.40 8.65 8.30 +100 +1.19% 2,290 19,180 161,683 7.35 12.57 - -
PGD 26.70 27.00 27.00 27.10 26.75 +300 +1.12% 4,130 111,440 2,429,948 110.45 10.94 - -
ILB 27.00 27.30 27.10 27.50 27.00 +300 +1.11% 146,080 3,978,600 668,911 30.41 13.02 - -
BVH 55.80 56.40 56.00 56.80 56.00 +600 +1.08% 639,210 36,028,300 41,867,004 1,903.05 33.39 - -
ACC 14.10 14.25 14.10 14.50 14.05 +150 +1.06% 40,770 577,660 142,500 6.48 4.20 - -
NSC 76.00 76.80 75.50 77.40 75.50 +800 +1.05% 3,190 241,650 1,349,723 61.35 6.69 - -
SBA 14.75 14.90 14.65 15.00 14.65 +150 +1.02% 145,660 2,164,120 898,249 40.83 9.18 - -
PJT 10.25 10.35 10.40 10.40 10.35 +100 +0.98% 5,500 57,180 158,981 7.23 5.49 - -
VNG 15.35 15.50 15.40 15.50 15.15 +150 +0.98% 211,320 3,228,940 1,507,787 68.54 82.01 - -
BWE 31.20 31.50 31.20 32.00 30.90 +300 +0.96% 1,208,280 37,764,210 4,725,000 214.77 12.40 - -
CSM 16.15 16.30 16.20 16.30 16.20 +150 +0.93% 50,950 827,640 1,689,092 76.78 32.21 - -
HVX 3.27 3.30 3.30 3.30 3.30 +30 +0.92% 350 1,160 137,033 6.23 27.05 - -
VNL 16.85 17.00 16.85 17.10 15.80 +150 +0.89% 10,210 174,420 153,000 6.95 8.29 - -
QCG 6.05 6.10 6.05 6.17 6.05 +50 +0.83% 177,160 1,082,820 1,678,288 76.29 28.50 - -
BMI 30.60 30.85 30.55 31.25 30.50 +250 +0.82% 450,780 13,899,170 2,818,272 128.10 18.43 - -
DCM 12.20 12.30 12.25 12.35 12.15 +100 +0.82% 1,967,910 24,075,870 6,511,620 295.98 20.67 - -
HCM 24.70 24.90 24.95 25.20 24.80 +200 +0.81% 2,744,120 68,472,720 7,595,542 345.25 15.60 - -
FTM 1.25 1.26 1.25 1.26 1.24 +10 +0.80% 154,580 193,460 63,000 2.86 - - -
HTV 12.60 12.70 12.60 12.70 12.50 +100 +0.79% 12,830 160,680 166,421 7.56 5.70 - -
GDT 38.50 38.80 38.50 39.25 38.50 +300 +0.78% 16,320 633,300 655,197 29.78 9.07 - -
DLG 1.31 1.32 1.31 1.33 1.31 +10 +0.76% 2,151,490 2,833,280 395,089 17.96 - - -
VIC 105.00 105.80 105.00 105.80 104.30 +800 +0.76% 731,750 76,881,830 357,861,156 16,266.42 43.49 - -
PAC 26.70 26.90 27.05 27.05 26.70 +200 +0.75% 10,670 286,750 1,250,089 56.82 8.33 - -
HAI 2.69 2.71 2.70 2.73 2.67 +20 +0.74% 1,509,710 4,080,430 495,070 22.50 32.65 - -
KDH 26.85 27.05 26.80 27.20 26.65 +200 +0.74% 2,276,280 61,232,680 15,115,718 687.08 16.01 - -
TSC 2.77 2.79 2.78 2.80 2.76 +20 +0.72% 486,340 1,347,550 411,938 18.72 310.00 - -
DBC 42.50 42.80 42.50 43.20 42.50 +300 +0.71% 1,262,480 54,243,230 4,483,895 203.81 12.78 - -
PXT 1.46 1.47 1.47 1.48 1.46 +10 +0.68% 52,910 77,670 29,400 1.34 - - -
FMC 37.30 37.55 37.30 37.70 37.00 +250 +0.67% 377,000 14,095,130 1,841,602 83.71 6.87 - -
BFC 15.45 15.55 15.50 15.60 15.45 +100 +0.65% 298,250 4,620,810 888,962 40.41 13.35 - -
BMP 61.70 62.10 62.00 62.80 61.40 +400 +0.65% 191,300 11,900,620 5,083,564 231.07 12.03 - -
FUEVFVND 15.50 15.60 15.52 15.60 15.40 +100 +0.65% 272,110 4,207,710 - - - - -
LSS 7.68 7.73 7.65 7.83 7.65 +50 +0.65% 274,720 2,128,560 517,871 23.54 61.35 - -
PNJ 77.00 77.50 77.00 77.50 76.00 +500 +0.65% 942,980 72,391,630 17,447,112 793.05 15.83 - -
MWG 114.00 114.70 113.90 114.70 112.80 +700 +0.61% 1,224,080 138,921,680 51,913,896 2,359.72 13.24 - -
GAS 84.00 84.50 84.00 84.90 83.50 +500 +0.60% 978,850 82,336,600 161,728,775 7,351.31 13.76 - -
CRC 17.15 17.25 17.15 17.40 17.15 +100 +0.58% 203,270 3,515,740 258,750 11.76 48.05 - -
DPM 17.20 17.30 17.20 17.30 17.15 +100 +0.58% 1,506,670 25,985,730 6,770,083 307.73 20.05 - -
FUESSV30 12.15 12.22 12.11 12.22 12.10 +70 +0.58% 210 2,540 - - - - -
DRL 54.00 54.30 54.00 54.30 54.00 +300 +0.56% 1,440 78,110 515,850 23.45 9.82 - -
SBV 10.75 10.80 11.00 11.50 10.80 +50 +0.47% 49,570 539,590 294,910 13.40 5.17 - -
VNM 109.00 109.50 109.00 109.90 108.80 +500 +0.46% 1,108,730 121,346,200 228,816,165 10,400.73 19.99 - -
TVT 22.40 22.50 22.50 22.50 22.50 +100 +0.45% 1,000 22,500 472,500 21.48 6.11 - -
BTT 37.50 37.65 37.80 37.80 37.65 +150 +0.40% 460 17,340 508,275 23.10 10.59 - -
ACL 12.70 12.75 12.90 12.90 12.60 +50 +0.39% 32,020 406,350 639,527 29.07 2.05 - -
HBC 13.55 13.60 13.55 13.80 13.50 +50 +0.37% 6,801,670 92,615,290 3,139,905 142.72 7.92 - -
VPD 14.30 14.35 14.35 14.35 14.35 +50 +0.35% 500 7,180 1,529,561 69.53 - - -
TNC 31.30 31.40 29.80 31.40 29.80 +100 +0.32% 20 610 604,450 27.48 20.69 - -
TDC 9.60 9.63 9.60 9.67 9.56 +30 +0.31% 652,770 6,264,570 963,000 43.77 7.48 - -
SAM 9.90 9.93 10.00 10.05 9.90 +30 +0.30% 9,440 94,360 2,547,090 115.78 32.14 - -
TV2 49.35 49.50 49.40 49.65 49.40 +150 +0.30% 182,950 9,062,440 1,782,740 81.03 4.66 - -
KDC 35.80 35.90 35.80 35.90 35.70 +100 +0.28% 1,027,290 36,749,720 7,383,235 335.60 126.41 - -
VTO 7.43 7.45 7.40 7.49 7.40 +20 +0.27% 9,130 67,910 587,557 26.71 7.41 - -
VND 18.95 19.00 19.00 19.25 18.85 +50 +0.26% 1,685,990 32,086,930 3,961,896 180.09 10.35 - -
CHP 19.65 19.70 19.65 19.70 19.50 +50 +0.25% 13,400 263,070 2,894,180 131.55 12.64 - -
BID 41.50 41.60 41.55 41.90 41.40 +100 +0.24% 1,836,790 76,459,700 167,315,950 7,605.27 19.23 - -
MSN 83.20 83.40 83.30 84.00 82.50 +200 +0.24% 542,070 45,154,760 97,968,583 4,453.12 17.50 - -
NBB 21.70 21.75 21.70 21.75 21.20 +50 +0.23% 9,340 201,470 1,701,936 77.36 6.26 - -
DSN 46.40 46.50 46.40 46.60 45.90 +100 +0.22% 16,040 739,590 561,860 25.54 6.94 - -
HAG 4.53 4.54 4.54 4.60 4.50 +10 +0.22% 7,261,060 32,944,110 4,210,393 191.38 - - -
AST 54.00 54.10 54.10 54.50 53.40 +100 +0.19% 113,570 6,125,200 2,434,500 110.66 12.76 - -
D2D 55.80 55.90 56.00 56.60 55.40 +100 +0.18% 259,580 14,504,110 1,191,227 54.15 3.69 - -
GMD 29.45 29.50 29.60 30.00 29.00 +50 +0.17% 4,964,610 147,306,270 8,759,286 398.15 18.41 - -
NLG 29.50 29.55 29.50 29.75 29.30 +50 +0.17% 702,320 20,720,570 8,134,248 369.74 6.60 - -
CTG 33.75 33.80 33.80 34.05 33.70 +50 +0.15% 6,256,350 211,808,370 125,851,074 5,720.50 16.54 - -
TRA 68.10 68.20 68.00 68.50 68.00 +100 +0.15% 6,020 410,210 2,826,927 128.50 20.86 - -
SGN 69.50 69.60 69.40 69.60 69.30 +100 +0.14% 14,940 1,036,810 2,333,938 106.09 6.90 - -
CCL 7.50 7.51 7.50 7.64 7.45 +10 +0.13% 223,510 1,673,760 356,724 16.21 9.25 - -
TDH 7.74 7.75 7.74 7.79 7.70 +10 +0.13% 1,808,390 13,999,730 873,059 39.68 6.07 - -
VCI 44.15 44.20 44.20 44.80 43.20 +50 +0.11% 806,490 35,557,760 7,319,520 332.71 10.42 - -
FUESSV50 14.39 14.40 14.40 14.70 14.40 +10 +0.07% 53,400 773,340 - - - - -
GAB 193.00 193.10 193.00 194.50 193.00 +100 +0.05% 2,930 567,120 2,664,780 121.13 176.99 - -
AAA 12.90 12.90 12.80 12.95 12.75 0 0.00% 1,883,390 24,228,450 2,860,704 130.03 4.80 - -
ABT 31.00 31.00 31.00 31.00 31.00 0 0.00% 50 1,550 356,415 16.20 7.32 - -
AGG 30.80 30.80 30.80 31.20 30.35 0 0.00% 1,396,240 42,908,380 2,538,467 115.38 6.69 - -
APG 10.00 10.00 10.00 10.30 10.00 0 0.00% 1,191,850 11,997,780 340,289 15.47 13.72 - -
ATG 0.61 0.61 0.61 0.00 0.00 0 0.00% - - 9,284 0.42 - - -
BRC 11.20 11.20 10.95 11.20 10.95 0 0.00% 60 660 138,600 6.30 7.08 - -
BTP 13.85 13.85 13.90 13.90 13.85 0 0.00% 14,710 204,100 837,726 38.08 4.59 - -
CCI 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 254,346 11.56 10.23 - -
CDC 20.85 20.85 21.00 21.00 20.85 0 0.00% 5,200 108,600 327,479 14.89 9.63 - -
CLC 32.00 32.00 32.05 32.05 31.60 0 0.00% 3,230 102,330 838,643 38.12 6.57 - -
CLW 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 331,500 15.07 23.01 - -
CMV 14.80 14.80 14.80 0.00 0.00 0 0.00% - - 179,138 8.14 12.09 - -
CRE 32.20 32.20 32.30 32.35 31.95 0 0.00% 672,750 21,641,500 2,575,997 117.09 6.63 - -
CTF 20.40 20.40 20.25 20.40 20.20 0 0.00% 74,600 1,514,140 929,015 42.23 22.37 - -
DAH 3.81 3.81 3.81 3.85 3.80 0 0.00% 242,730 925,950 130,302 5.92 211.67 - -
DBT 12.50 12.50 12.50 12.50 12.30 0 0.00% 8,570 106,560 169,110 7.69 7.48 - -
DC4 10.50 10.50 10.10 10.50 10.10 0 0.00% 1,650 17,100 335,997 15.27 5.96 - -
DCL 19.10 19.10 19.10 19.20 18.90 0 0.00% 35,100 669,940 1,085,507 49.34 12.27 - -
DGC 49.00 49.00 49.50 49.50 48.80 0 0.00% 250,940 12,310,890 7,289,537 331.34 11.55 - -
DHA 45.00 45.00 45.00 45.00 44.00 0 0.00% 12,810 569,090 662,673 30.12 10.66 - -
DTT 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 97,822 4.45 13.19 - -
EIB 17.20 17.20 17.20 17.20 17.00 0 0.00% 236,460 4,043,960 21,146,246 961.19 24.43 - -
EMC 20.15 20.15 20.15 0.00 0.00 0 0.00% - - 308,241 14.01 216.67 - -
FCN 13.05 13.05 13.15 13.15 12.95 0 0.00% 1,724,130 22,478,260 1,540,283 70.01 7.00 - -
FIR 25.25 25.25 25.30 25.40 25.10 0 0.00% 80,570 2,033,460 682,757 31.03 3.56 - -
FPT 55.60 55.60 55.50 55.70 55.10 0 0.00% 1,627,980 90,261,830 43,585,124 1,981.14 13.18 - -
FUCTVGF1 12.70 12.70 12.70 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.70 10.70 10.70 0.00 0.00 0 0.00% - - - - - - -
GSP 10.75 10.75 10.75 10.75 10.75 0 0.00% 17,970 193,180 387,000 17.59 7.85 - -
HAP 5.81 5.81 5.82 5.83 5.65 0 0.00% 285,240 1,653,440 322,287 14.65 16.37 - -
HCD 2.46 2.46 2.46 2.50 2.45 0 0.00% 176,410 436,420 66,420 3.02 3.38 - -
HNG 13.90 13.90 13.95 14.15 13.30 0 0.00% 6,975,690 95,901,070 15,408,899 700.40 - - -
HOT 25.55 25.55 25.55 0.00 0.00 0 0.00% - - 204,398 9.29 17.44 - -
HSL 4.90 4.90 4.91 4.94 4.90 0 0.00% 26,330 129,480 77,175 3.51 1.82 - -
HT1 15.80 15.80 15.90 16.00 15.70 0 0.00% 665,990 10,527,650 6,028,362 274.02 8.14 - -
HTN 45.00 45.00 44.60 45.95 43.00 0 0.00% 181,400 8,009,020 1,487,800 67.63 8.30 - -
HU3 7.50 7.50 7.50 7.50 7.50 0 0.00% 60 450 75,000 3.41 4.50 - -
HUB 18.25 18.25 18.25 18.30 18.15 0 0.00% 9,850 180,090 278,240 12.65 4.35 - -
HVH 8.82 8.82 8.75 8.85 8.72 0 0.00% 143,130 1,254,790 193,599 8.80 3.85 - -
L10 12.55 12.55 12.55 0.00 0.00 0 0.00% - - 122,865 5.58 7.02 - -
LBM 32.50 32.50 32.05 32.50 32.05 0 0.00% 2,270 72,890 325,000 14.77 5.24 - -
LCG 11.55 11.55 11.80 11.80 11.55 0 0.00% 2,712,270 31,540,550 1,331,116 60.51 6.91 - -
LDG 6.66 6.66 6.71 6.74 6.62 0 0.00% 4,410,640 29,422,790 1,597,217 72.60 2.57 - -
LGC 65.50 65.50 65.50 0.00 0.00 0 0.00% - - 12,631,987 574.18 36.90 - -
LGL 5.19 5.19 4.92 5.21 4.92 0 0.00% 135,890 692,660 267,270 12.15 4.74 - -
LIX 54.40 54.40 54.40 54.50 54.00 0 0.00% 65,930 3,573,420 1,762,560 80.12 10.97 - -
MCP 26.00 26.00 25.00 26.00 25.00 0 0.00% 2,140 53,720 391,368 17.79 393.94 - -
MDG 10.80 10.80 10.80 0.00 0.00 0 0.00% - - 111,508 5.07 9.45 - -
NCT 70.20 70.20 70.00 70.20 69.70 0 0.00% 67,820 4,742,940 1,836,834 83.49 8.72 - -
PDN 79.70 79.70 79.70 0.00 0.00 0 0.00% - - 1,476,200 67.10 12.35 - -
PGC 21.50 21.50 21.90 21.90 21.30 0 0.00% 17,260 374,380 1,297,295 58.97 9.68 - -
PHC 10.25 10.25 10.10 10.25 10.05 0 0.00% 236,830 2,395,950 263,920 12.00 3.81 - -
PIT 5.18 5.18 5.18 0.00 0.00 0 0.00% - - 73,609 3.35 11.00 - -
PMG 12.80 12.80 12.85 12.85 12.80 0 0.00% 6,540 84,020 593,104 26.96 9.07 - -
PSH 17.30 17.30 17.30 17.30 17.00 0 0.00% 159,690 2,744,100 2,183,204 99.24 21.33 - -
SCD 24.40 24.40 24.40 24.40 24.40 0 0.00% 270 6,590 206,854 9.40 13.86 - -
SHA 4.30 4.30 4.30 4.30 4.16 0 0.00% 33,910 144,850 136,972 6.23 3.90 - -
SII 16.95 16.95 16.95 0.00 0.00 0 0.00% - - 1,094,158 49.73 22.36 - -
SKG 10.20 10.20 10.10 10.25 10.10 0 0.00% 147,270 1,501,430 645,984 29.36 6.39 - -
SPM 12.70 12.70 13.00 13.00 12.70 0 0.00% 290 3,710 174,879 7.95 19.51 - -
SRC 17.45 17.45 17.20 17.80 17.20 0 0.00% 44,090 775,310 489,706 22.26 11.84 - -
SSC 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 663,589 30.16 9.86 - -
ST8 10.10 10.10 10.10 10.20 9.90 0 0.00% 10,610 107,330 259,781 11.81 12.64 - -
STK 20.70 20.70 20.70 20.70 20.40 0 0.00% 78,060 1,604,380 1,411,436 64.16 6.54 - -
SVC 70.20 70.20 70.20 0.00 0.00 0 0.00% - - 2,337,693 106.26 12.68 - -
SVI 80.00 80.00 74.40 80.00 74.40 0 0.00% 250 18,660 1,026,595 46.66 8.26 - -
SZC 30.00 30.00 29.90 30.55 29.85 0 0.00% 788,960 23,813,210 3,000,000 136.36 26.32 - -
TCH 20.05 20.05 19.90 20.05 19.40 0 0.00% 16,912,120 332,153,040 7,083,095 321.96 11.22 - -
TCL 28.40 28.40 28.60 29.30 28.20 0 0.00% 486,340 13,891,840 856,500 38.93 8.16 - -
TCO 11.45 11.45 11.45 0.00 0.00 0 0.00% - - 191,536 8.71 12.04 - -
TDW 22.40 22.40 22.40 22.40 22.40 0 0.00% 60 1,340 190,400 8.65 9.77 - -
THI 27.90 27.90 27.90 27.90 27.90 0 0.00% 130 3,630 1,227,600 55.80 7.67 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 930,000 42.27 9.59 - -
TLG 39.25 39.25 39.30 39.50 38.90 0 0.00% 109,830 4,303,280 2,994,557 136.12 9.61 - -
TMT 4.97 4.97 4.97 4.97 4.86 0 0.00% 1,690 8,260 183,284 8.33 47.33 - -
TNI 2.90 2.90 2.87 2.90 2.87 0 0.00% 361,130 1,043,720 152,250 6.92 8.22 - -
TNT 1.77 1.77 1.77 1.80 1.75 0 0.00% 28,750 50,890 45,135 2.05 - - -
TRC 35.80 35.80 35.80 0.00 0.00 0 0.00% - - 1,042,675 47.39 12.51 - -
TTB 4.38 4.38 4.40 4.40 4.30 0 0.00% 454,300 1,973,010 205,102 9.32 6.21 - -
VCB 93.50 93.50 93.50 93.90 92.40 0 0.00% 736,760 68,743,290 346,780,041 15,762.73 20.87 - -
VCF 221.00 221.00 221.00 221.00 221.00 0 0.00% 310 68,510 5,873,989 267.00 8.63 - -
VFG 48.00 48.00 48.00 0.00 0.00 0 0.00% - - 1,540,169 70.01 12.04 - -
VHC 44.45 44.45 44.85 44.85 44.00 0 0.00% 821,760 36,411,700 8,087,501 367.61 3.54 - -
VID 9.99 9.99 9.99 9.99 9.31 0 0.00% 25,230 249,670 308,492 14.02 322.26 - -
VMD 22.00 22.00 22.00 22.00 22.00 0 0.00% 20 440 339,686 15.44 10.62 - -
VNE 4.88 4.88 4.88 4.88 4.85 0 0.00% 21,060 102,600 399,838 18.17 40.33 - -
VNS 11.00 11.00 11.00 11.00 11.00 0 0.00% 1,460 16,060 746,451 33.93 6.91 - -
VPI 33.15 33.15 33.15 33.45 32.95 0 0.00% 1,601,170 53,243,120 6,629,997 301.36 10.48 - -
HRC 39.50 39.45 39.45 39.45 39.45 -50 -0.13% 70 2,760 1,191,651 54.17 154.10 - -
SCS 126.30 126.10 126.30 126.30 125.80 -200 -0.16% 30,440 3,836,360 6,399,033 290.87 13.55 - -
DHC 58.50 58.40 58.20 58.40 58.00 -100 -0.17% 261,240 15,197,900 3,270,154 148.64 17.26 - -
NVL 60.50 60.40 60.40 60.50 60.00 -100 -0.17% 1,162,620 70,000,730 59,560,170 2,707.28 16.88 - -
DMC 55.50 55.40 55.50 55.80 55.40 -100 -0.18% 58,610 3,256,190 1,923,902 87.45 8.27 - -
THG 55.00 54.90 55.00 55.00 54.80 -100 -0.18% 9,370 514,870 797,124 36.23 7.23 - -
HVN 26.20 26.15 26.15 26.20 26.05 -50 -0.19% 587,680 15,356,800 37,088,306 1,685.83 15.81 - -
SZL 53.90 53.80 53.90 54.10 53.50 -100 -0.19% 32,800 1,763,850 978,670 44.49 11.88 - -
C32 23.90 23.85 23.90 23.90 23.70 -50 -0.21% 144,950 3,451,010 358,469 16.29 5.05 - -
NNC 42.50 42.40 42.25 42.50 42.20 -100 -0.24% 24,830 1,050,140 929,408 42.25 8.23 - -
SBT 19.00 18.95 19.00 19.20 18.85 -50 -0.26% 3,353,140 63,594,420 11,118,733 505.40 43.36 - -
GVR 18.80 18.75 18.80 18.95 18.60 -50 -0.27% 2,618,260 49,188,860 75,000,000 3,409.09 23.06 - -
VSH 18.85 18.80 18.85 18.90 18.60 -50 -0.27% 15,650 293,210 3,877,335 176.24 25.23 - -
NHH 49.75 49.60 49.75 49.95 49.50 -150 -0.30% 163,840 8,139,170 1,708,224 77.65 29.92 - -
VDP 32.50 32.40 32.50 32.50 31.50 -100 -0.31% 5,660 179,050 413,084 18.78 9.30 - -
DHM 9.33 9.30 9.30 9.35 9.30 -30 -0.32% 437,660 4,074,760 291,984 13.27 69.40 - -
DXG 14.45 14.40 14.50 14.50 14.30 -50 -0.35% 3,070,720 44,185,640 7,463,335 339.24 5.39 - -
VHM 85.20 84.90 85.60 85.60 84.50 -300 -0.35% 1,673,260 142,009,350 279,279,732 12,694.53 13.06 - -
VRE 28.50 28.40 28.65 28.70 28.40 -100 -0.35% 4,665,780 132,848,100 64,533,843 2,933.36 23.16 - -
FDC 13.90 13.85 13.05 13.85 12.95 -50 -0.36% 6,700 86,970 534,935 24.32 8.13 - -
LEC 13.95 13.90 13.00 13.90 13.00 -50 -0.36% 1,230 16,210 362,790 16.49 - - -
MSH 39.40 39.25 39.40 39.70 39.25 -150 -0.38% 79,480 3,135,980 1,962,869 89.22 4.31 - -
VSC 53.20 53.00 54.00 54.00 52.00 -200 -0.38% 125,520 6,680,130 2,921,508 132.80 13.85 - -
TBC 24.70 24.60 24.70 24.70 24.60 -100 -0.40% 3,930 96,790 1,562,100 71.00 12.32 - -
TCB 25.10 25.00 25.10 25.50 25.00 -100 -0.40% 17,490,250 439,605,890 87,503,499 3,977.43 8.71 - -
OGC 7.30 7.27 7.30 7.34 7.20 -30 -0.41% 652,340 4,729,470 2,181,000 99.14 29.20 - -
AGM 12.00 11.95 12.00 12.00 11.90 -50 -0.42% 16,910 202,370 217,490 9.89 5.40 - -
APH 90.20 89.80 90.20 90.60 89.00 -400 -0.44% 1,809,640 162,553,800 11,904,109 541.10 26.16 - -
JVC 4.52 4.50 4.52 4.55 4.46 -20 -0.44% 300,820 1,356,910 506,251 23.01 180.00 - -
DHG 103.50 103.00 103.50 103.50 103.00 -500 -0.48% 3,340 345,030 13,466,845 612.13 22.07 - -
PAN 20.70 20.60 20.60 20.90 20.50 -100 -0.48% 374,410 7,722,950 4,304,550 195.66 13.84 - -
KOS 30.45 30.30 30.45 30.60 30.25 -150 -0.49% 209,920 6,393,630 3,143,625 142.89 156.99 - -
ADS 10.05 10.00 10.05 10.05 9.80 -50 -0.50% 9,220 92,090 280,695 12.76 33.22 - -
HAX 18.20 18.10 18.20 18.45 18.10 -100 -0.55% 418,290 7,616,690 662,643 30.12 12.67 - -
LHG 34.20 34.00 34.20 34.60 33.85 -200 -0.58% 407,450 13,920,980 1,700,408 77.29 13.31 - -
PLX 50.90 50.60 51.30 51.30 50.30 -300 -0.59% 688,180 34,793,720 61,671,950 2,803.27 15.98 - -
VJC 119.50 118.80 119.70 119.70 118.20 -700 -0.59% 448,840 53,410,230 62,232,025 2,828.73 16.72 - -
HII 15.70 15.60 15.80 16.00 15.45 -100 -0.64% 209,260 3,282,000 499,629 22.71 9.42 - -
DQC 15.50 15.40 15.50 15.50 14.90 -100 -0.65% 86,780 1,310,670 424,394 19.29 15.20 - -
EVG 5.90 5.86 5.98 5.98 5.80 -40 -0.68% 611,900 3,595,750 351,600 15.98 20.49 - -
SCR 7.20 7.15 7.21 7.23 7.13 -50 -0.69% 3,543,590 25,446,950 2,619,448 119.07 9.55 - -
CAV 68.50 68.00 69.50 69.50 68.00 -500 -0.73% 1,320 89,980 3,909,281 177.69 8.39 - -
TNA 13.55 13.45 13.55 13.55 13.35 -100 -0.74% 358,860 4,814,320 529,741 24.08 3.69 - -
TMP 43.35 43.00 43.00 43.00 43.00 -350 -0.81% 1,020 43,860 3,010,000 136.82 8.03 - -
NAF 18.05 17.90 18.10 18.20 17.90 -150 -0.83% 139,530 2,503,890 851,463 38.70 28.73 - -
TVS 12.00 11.90 11.90 11.90 11.90 -100 -0.83% 19,240 228,960 1,168,999 53.14 8.49 - -
GTA 11.80 11.70 11.80 11.80 11.70 -100 -0.85% 10,010 117,190 115,011 5.23 6.29 - -
SGT 5.65 5.60 5.60 5.60 5.60 -50 -0.88% 1,140 6,380 414,409 18.84 37.84 - -
SAB 196.80 195.00 196.70 196.70 194.10 -1,800 -0.91% 96,410 18,861,020 125,049,831 5,684.08 26.08 - -
TPB 21.90 21.70 21.85 21.90 21.60 -200 -0.91% 2,474,760 53,768,210 17,719,637 805.44 5.88 - -
FUESSVFL 12.01 11.90 12.01 12.03 11.79 -110 -0.92% 1,187,860 14,133,670 - - - - -
TCD 10.70 10.60 10.50 10.60 10.50 -100 -0.93% 430 4,550 501,323 22.79 5.56 - -
RDP 7.95 7.87 7.96 7.96 7.87 -80 -1.01% 17,630 139,340 293,840 13.36 6.80 - -
YEG 49.40 48.90 49.90 50.30 48.00 -500 -1.01% 17,170 844,750 1,529,590 69.53 - - -
BIC 19.70 19.50 19.70 19.70 19.45 -200 -1.02% 67,400 1,318,960 2,286,899 103.95 12.29 - -
STG 14.75 14.60 14.20 14.60 14.00 -150 -1.02% 7,180 100,670 1,434,499 65.20 13.31 - -
ICT 23.40 23.15 23.50 24.00 23.10 -250 -1.07% 46,750 1,088,510 745,083 33.87 8.30 - -
IMP 56.10 55.50 56.20 56.50 55.00 -600 -1.07% 74,800 4,172,760 3,700,272 168.19 19.19 - -
FIT 9.00 8.90 9.00 9.05 8.70 -100 -1.11% 770,850 6,867,900 2,267,099 103.05 32.25 - -
HDB 22.05 21.80 22.00 22.20 21.80 -250 -1.13% 4,923,230 107,959,070 328,777 14.94 5.93 - -
SJD 17.25 17.05 17.25 17.25 17.00 -200 -1.16% 139,880 2,392,580 1,176,426 53.47 7.65 - -
PLP 7.50 7.41 7.39 7.47 7.35 -90 -1.20% 687,480 5,098,640 296,399 13.47 3.36 - -
APC 23.30 23.00 23.50 24.10 23.00 -300 -1.29% 145,150 3,417,830 457,816 20.81 5.22 - -
DRH 6.94 6.85 6.94 7.04 6.80 -90 -1.30% 1,438,090 9,876,130 413,424 18.79 8.98 - -
SC5 19.00 18.75 18.75 18.75 18.75 -250 -1.32% 30 560 280,941 12.77 8.32 - -
FCM 5.88 5.80 5.90 5.90 5.80 -80 -1.36% 5,710 33,230 237,800 10.81 6.16 - -
ITD 9.48 9.35 9.48 9.48 9.30 -130 -1.37% 25,620 240,850 177,581 8.07 10.53 - -
DAG 7.00 6.90 6.99 7.00 6.80 -100 -1.43% 479,460 3,312,160 357,377 16.24 6.73 - -
LCM 0.70 0.69 0.70 0.70 0.68 -10 -1.43% 17,080 11,840 16,997 0.77 - - -
TLD 5.61 5.53 5.61 5.62 5.50 -80 -1.43% 393,240 2,178,770 210,439 9.57 7.64 - -
OPC 58.40 57.50 57.50 57.50 57.50 -900 -1.54% 310 17,830 1,528,194 69.46 16.91 - -
SFI 31.50 31.00 32.00 33.00 31.00 -500 -1.59% 22,420 710,570 414,014 18.82 9.91 - -
AGR 6.20 6.10 6.25 6.25 6.01 -100 -1.61% 2,000,160 12,305,540 1,288,320 58.56 18.89 - -
MBB 21.35 21.00 21.55 21.55 20.85 -350 -1.64% 22,447,130 475,091,020 58,235,956 2,647.09 5.84 - -
PTL 5.88 5.78 5.88 5.88 5.48 -100 -1.70% 9,730 53,440 571,440 25.97 642.22 - -
HAH 16.90 16.60 16.80 17.00 16.50 -300 -1.78% 1,310,520 21,877,910 786,720 35.76 7.07 - -
IBC 22.40 22.00 22.30 22.30 22.00 -400 -1.79% 161,600 3,557,350 1,794,974 81.59 41.35 - -
CTD 63.80 62.60 63.70 63.70 61.20 -1,200 -1.88% 1,582,590 99,144,390 4,775,915 217.09 7.07 - -
NVT 4.90 4.80 5.05 5.05 4.80 -100 -2.04% 4,610 22,200 434,400 19.75 16.22 - -
PPC 24.55 24.00 24.50 24.50 23.80 -550 -2.24% 513,700 12,446,230 7,694,713 349.76 6.10 - -
TAC 44.50 43.50 44.50 44.50 43.45 -1,000 -2.25% 23,510 1,027,180 1,473,612 66.98 10.82 - -
PC1 22.15 21.65 22.15 22.25 21.65 -500 -2.26% 397,940 8,692,350 3,449,354 156.79 9.64 - -
TTE 13.30 13.00 13.00 13.00 13.00 -300 -2.26% 10 130 370,375 16.84 35.14 - -
REE 48.30 47.20 48.05 48.15 46.20 -1,100 -2.28% 479,430 22,559,260 14,634,404 665.20 8.93 - -
DVP 50.10 48.85 50.10 51.50 48.85 -1,250 -2.50% 66,660 3,271,430 1,954,000 88.82 7.89 - -
DXV 3.49 3.40 3.32 3.50 3.32 -90 -2.58% 610 2,070 33,660 1.53 - - -
TS4 3.66 3.56 3.42 3.56 3.41 -100 -2.73% 4,510 15,380 57,144 2.60 - - -
CLG 1.05 1.02 1.10 1.10 0.98 -30 -2.86% 202,800 200,960 21,573 0.98 - - -
ANV 22.70 22.00 22.10 22.30 21.90 -700 -3.08% 262,830 5,796,310 2,796,813 127.13 3.97 - -
DTA 4.04 3.90 4.03 4.03 3.85 -140 -3.47% 1,700 6,840 70,433 3.20 10.66 - -
HTL 15.55 15.00 16.60 16.60 15.00 -550 -3.54% 300 4,700 180,000 8.18 8.73 - -
MCG 1.92 1.85 1.80 1.85 1.80 -70 -3.65% 2,520 4,560 96,293 4.38 8.49 - -
SMB 42.60 41.00 43.00 43.05 40.80 -1,600 -3.76% 76,800 3,179,290 1,223,713 55.62 6.35 - -
TVB 12.50 12.00 12.45 12.70 11.80 -500 -4.00% 909,380 10,976,420 625,439 28.43 17.39 - -
PNC 8.39 8.00 8.73 8.73 8.00 -390 -4.65% 230 1,850 86,395 3.93 6.17 - -
HPX 27.70 26.40 27.30 27.70 26.05 -1,300 -4.69% 557,380 15,104,180 6,982,657 317.39 12.01 - -
KPF 12.35 11.70 12.35 12.50 11.70 -650 -5.26% 310 3,850 210,809 9.58 7.07 - -
PTC 8.56 8.10 8.10 8.10 8.00 -460 -5.37% 1,100 8,820 131,093 5.96 2.10 - -
TCR 3.46 3.25 3.30 3.46 3.24 -210 -6.07% 2,040 6,640 147,632 6.71 18.16 - -
LPB 12.70 11.85 11.90 12.10 11.80 -850 -6.69% 13,241,160 158,016,870 - - 7.46 - -
VAF 9.86 9.20 9.20 9.20 9.20 -660 -6.69% 10 90 346,521 15.75 28.93 - -
SHP 25.30 23.60 23.50 23.60 23.40 -1,700 -6.72% 7,480 175,830 2,211,561 100.53 10.64 - -
HU1 8.04 7.48 8.04 8.04 7.48 -560 -6.97% 210 1,680 74,800 3.40 9.00 - -
CVT 48.00 44.65 44.65 44.65 44.65 -3,350 -6.98% 11,260 502,760 1,638,248 74.47 10.47 - -
合計 3,612,233,197 164,192.42 0 0
▼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

※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