会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/30 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 1,860.01
+5.04/+0.27%
売買高（相対取引を含む） 692,765,051 株
（前日比 +15.48%）
値上がり銘柄数 152
値下がり銘柄数 154
変わらず銘柄数 120
総銘柄数 426
売買代金（相対取引を含む） 19,383,269 百万VND
（前日比 +11.42%）
前日終値 1854.97 (06/29) 
始値 1855.67
高値 1863.14
安値 1844.66
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 33,667,890 74,188,770 -40,520,880
VNX Allshare 2,996.65 -1.58 -0.05% VNSML 1,343.11 +3.88 +0.29% VN50Growth 1,073.09 -1.10 -0.1%
VN30 1,995.71 -8.58 -0.43% VNALL 1,905.51 -1.19 -0.06% VN Diamond 2,427.85 -8.53 -0.35%
VNMID 2,130.54 +9.37 +0.44% VNFIN Lead 2,910.58 -7.40 -0.25% VNMITECH 861.13 +1.35 +0.16%
VN100 1,931.52 -1.65 -0.09% VNFIN Select 3,051.92 -10.91 -0.36% VNDIVIDEND 946.34 -3.84 -0.4%
VNSHINE 856.40 -3.77 -0.44%
産業トレンド
+0.55 -0.05 +0.30 +0.33 +0.81 +0.45
-0.26 +0.07 +0.18 -0.14 -0.07 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/30 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
LAF 22.2 23.75 23.75 23.75 23.75 +1,550 +6.98% 9,700 361,665 22.33 9.49 0 100
HSL 7.17 7.67 7.26 7.67 7.1 +500 +6.97% 736,100 295,812 18.26 - 11,800 6,000
TPC 8.9 9.52 9.52 9.52 9.52 +620 +6.97% 600 160,097 9.88 27.28 0 0
PIT 6.75 7.22 6.75 7.22 6.75 +470 +6.96% 4,100 102,598 6.33 - 0 0
TRC 75 80.2 80.2 80.2 79.4 +5,200 +6.93% 466,900 2,406,000 148.52 9.41 700 0
HNA 20.45 21.85 21.85 21.85 21.85 +1,400 +6.85% 1,300 5,139,824 317.27 10.80 0 0
PTC 6.31 6.74 6.75 6.75 6.74 +430 +6.81% 200 216,972 13.39 4.44 0 0
STG 24.25 25.9 25.9 25.9 25.9 +1,650 +6.8% 1,600 2,544,762 157.08 8.67 0 0
DBT 12 12.8 12.8 12.8 12.2 +800 +6.67% 103,900 281,181 17.36 20.85 0 0
VID 4.66 4.97 4.97 4.97 4.96 +310 +6.65% 400 202,955 12.53 451.82 0 0
GEG 13.8 14.7 13.75 14.7 13.65 +900 +6.52% 1,151,800 6,097,624 376.40 8.46 10,300 10,400
DTA 3.49 3.7 3.5 3.73 3.5 +210 +6.02% 39,800 66,821 4.12 336.36 0 0
ANT 25.5 27 25.75 27 24.85 +1,500 +5.88% 26,100 648,100 40.01 4.60 0 0
AAM 6.43 6.8 6.7 6.81 6.64 +370 +5.75% 6,700 71,068 4.39 40.48 0 0
ACG 32.7 34.5 32.5 34.5 32.5 +1,800 +5.5% 31,300 5,202,184 321.12 10.32 0 0
FDC 18.1 19 19 19 19 +900 +4.97% 200 733,970 45.31 3.43 0 0
VGC 42.95 45 42.95 45 42.95 +2,050 +4.77% 684,800 20,175,750 1,245.42 14.38 165,100 25,000
SGR 12.7 13.3 12.7 13.5 12.5 +600 +4.72% 159,700 929,337 57.37 11.30 3,200 500
PC1 22.2 23.1 22.3 23.3 22.3 +900 +4.05% 10,479,700 9,500,691 586.46 10.34 433,600 573,090
SVD 4.21 4.38 3.99 4.38 3.99 +170 +4.04% 10,100 120,914 7.46 95.22 0 0
CTS 25.15 26.15 25.2 26.9 25.2 +1,000 +3.98% 4,090,600 5,561,933 343.33 9.63 106,200 484,100
SVC 17.8 18.5 16.65 18.5 16.6 +700 +3.93% 8,300 1,725,454 106.51 3.85 1,000 0
TCI 10.3 10.7 10.3 10.7 9.99 +400 +3.88% 218,700 1,237,144 76.37 105.94 8,400 3,800
GEX 30.4 31.45 30.65 31.9 30.5 +1,050 +3.45% 23,941,700 41,151,424 2,540.21 19.20 2,291,220 341,340
CDC 19.4 20 19.3 20 19.2 +600 +3.09% 105,000 1,055,453 65.15 56.50 9,000 0
NHT 11.75 12.1 11.75 12.1 11.75 +350 +2.98% 4,300 290,445 17.93 6.02 0 0
DHC 33.05 34 33.4 34.85 33 +950 +2.87% 472,300 3,284,101 202.72 8.53 123,500 52,700
CCL 4.03 4.14 4.03 4.19 4 +110 +2.73% 99,400 246,667 15.23 9.65 0 0
FUETPVND 10.71 11 10.71 11 10.71 +290 +2.71% 400 - - - 0 0
FUESSV50 29.53 30.3 29.53 30.3 29.53 +770 +2.61% 3,600 - - - 2,900 500
ADG 8.25 8.45 8.79 8.79 8.45 +200 +2.42% 8,900 180,665 11.15 9.61 0 0
PET 54.5 55.8 55.4 56 53.9 +1,300 +2.39% 843,500 5,955,095 367.60 24.22 0 0
YEG 9.3 9.52 9.39 9.61 9.16 +220 +2.37% 1,691,400 1,953,756 120.60 22.56 123,100 57,700
HAG 14.95 15.3 14.85 15.3 14.8 +350 +2.34% 3,961,200 19,391,209 1,196.99 - 1,500 5,880
BSI 34.9 35.7 35 37 35 +800 +2.29% 1,722,700 9,635,485 594.78 17.74 83,000 79,600
MCH 131 134 131.2 134.6 131.2 +3,000 +2.29% 286,600 175,192,263 10,814.34 24.11 82,300 6,640
TN1 14.3 14.6 14.3 14.6 14 +300 +2.1% 1,800 877,394 54.16 3.29 0 0
AGR 14.4 14.7 14.4 14.8 14.4 +300 +2.08% 615,400 3,356,183 207.17 26.16 41,500 4,200
MDG 37 37.75 37 37.75 37 +750 +2.03% 200 389,760 24.06 9.05 0 0
CSM 12.55 12.8 12.6 12.85 12.15 +250 +1.99% 268,300 1,326,403 81.88 31.14 3,200 2,600
KBC 29.95 30.5 30 30.5 29.55 +550 +1.84% 2,474,100 28,723,520 1,773.06 12.45 1,400 638,600
HAP 6.72 6.84 6.72 6.84 6.65 +120 +1.79% 59,700 758,845 46.84 - 200 0
TV2 28.7 29.2 28.8 29.8 28.8 +500 +1.74% 268,900 1,971,764 121.71 20.84 10,000 103,900
NBB 17.35 17.65 17.35 17.8 17.25 +300 +1.73% 20,900 1,767,820 109.12 198.31 0 0
TVS 14.55 14.8 14.75 15 14.35 +250 +1.72% 386,700 3,321,711 205.04 9.87 1,600 77,600
TMT 11.7 11.9 11.7 11.9 11.65 +200 +1.71% 7,500 438,848 27.09 6.98 0 0
ABS 2.95 3 2.95 3.01 2.91 +50 +1.69% 83,900 240,000 14.81 - 0 0
PHR 62 63 62.5 63.5 62.2 +1,000 +1.61% 351,900 8,536,449 526.94 19.43 25,200 47,600
TDC 9.31 9.46 9.31 9.46 9.31 +150 +1.61% 23,300 1,203,577 74.29 4.47 0 100
DSE 22.1 22.45 22.1 22.55 21.95 +350 +1.58% 546,300 7,691,370 474.78 30.01 45,100 22,600
KLB 16.35 16.6 16.4 16.65 16.4 +250 +1.53% 755,700 9,600,951 592.65 5.17 149,000 17,500
TPB 16.35 16.6 16.35 16.65 16.25 +250 +1.53% 32,654,500 46,049,178 2,842.54 6.22 624,300 480,040
PLP 4.06 4.12 4.05 4.19 4.05 +60 +1.48% 58,700 370,799 22.89 10.02 1,000 0
VPL 88.5 89.8 87.4 89.8 86.8 +1,300 +1.47% 757,500 161,038,374 9,940.64 145.31 105,410 2,100
EIB 20.7 21 20.7 21 20.7 +300 +1.45% 4,514,900 39,117,133 2,414.64 34.43 24,700 336,600
SMC 10.65 10.8 10.6 10.8 10.5 +150 +1.41% 274,200 794,954 49.07 4.41 2,500 2,800
ASP 8.91 9.03 9.25 9.25 8.8 +120 +1.35% 284,300 337,176 20.81 24.14 4,600 3,600
VSC 18.75 19 18.75 19.2 18.75 +250 +1.33% 3,258,900 7,113,037 439.08 20.70 144,200 138,300
DHM 6.1 6.18 6.19 6.19 6.18 +80 +1.31% 5,200 213,431 13.17 37.01 0 0
VIC 217.2 220 216 221 212 +2,800 +1.29% 3,900,200 1,701,368,217 105,022.73 153.63 967,690 689,540
DXS 7.19 7.28 7.19 7.28 7.16 +90 +1.25% 838,900 4,215,871 260.24 12.36 3,000 22,500
MSB 16 16.2 16 16.2 15.9 +200 +1.25% 10,596,600 50,544,000 3,120.00 8.98 599,700 412,640
S4A 32.1 32.5 32.5 32.5 32.5 +400 +1.25% 200 1,371,500 84.66 9.41 0 0
IJC 9.09 9.2 9.1 9.34 9.1 +110 +1.21% 977,300 5,792,142 357.54 6.98 1,800 27,650
ELC 16.9 17.1 16.75 17.25 16.75 +200 +1.18% 379,100 1,882,158 116.18 13.19 16,700 94,400
DVP 70.3 71.1 70.7 71.2 70.7 +800 +1.14% 6,400 2,844,000 175.56 8.41 0 0
DSN 37.15 37.55 37.3 37.55 37.3 +400 +1.08% 2,300 453,717 28.01 6.59 0 0
FIT 3.71 3.75 3.7 3.79 3.69 +40 +1.08% 245,400 1,274,749 78.69 31.78 0 0
FUEFCV50 15.83 16 16.08 16.08 16 +170 +1.07% 1,200 - - - 0 0
TMP 47 47.5 47.5 48.35 47.5 +500 +1.06% 1,100 3,325,000 205.25 10.47 0 0
VRE＊ 28.2 28.5 28.2 28.55 28.1 +300 +1.06% 2,981,600 64,761,075 3,997.60 10.05 697,700 568,500
SAB 48 48.5 48.1 48.7 48.1 +500 +1.04% 653,200 62,204,275 3,839.77 14.49 313,900 223,900
TCH 14.4 14.55 14.35 14.6 14.35 +150 +1.04% 1,940,400 13,271,189 819.21 55.75 45,600 3,800
VHM 150.3 151.8 150.3 151.8 146.9 +1,500 +1% 3,112,700 623,505,142 38,487.97 14.88 601,410 986,370
PMG 6.04 6.1 6 6.1 6 +60 +0.99% 600 282,651 17.45 13.68 0 0
CTD 72 72.7 72.9 73.2 72.2 +700 +0.97% 378,000 8,129,548 501.82 15.94 140,210 7,600
FIR 5.15 5.2 5.15 5.2 5.02 +50 +0.97% 417,300 367,482 22.68 185.71 2,000 1,000
ITD 15.45 15.6 15.05 15.6 14.9 +150 +0.97% 33,000 408,296 25.20 5.74 0 1,200
HCM 26.95 27.2 27 27.55 26.95 +250 +0.93% 3,117,800 29,374,821 1,813.26 18.53 460,800 46,850
OCB＊ 10.9 11 11.1 11.2 10.9 +100 +0.92% 5,205,500 29,293,575 1,808.25 7.36 7,400 1,082,800
SC5 16.3 16.45 16.45 16.45 16.45 +150 +0.92% 3,500 246,479 15.21 5.99 3,500 0
DPR 38.45 38.8 38.45 39.15 38.45 +350 +0.91% 183,800 3,371,174 208.10 11.67 0 25,700
GDT 16.6 16.75 16.7 16.8 16.5 +150 +0.9% 4,400 412,891 25.49 5.72 0 0
VAB 11.3 11.4 11.3 11.4 11.2 +100 +0.88% 633,500 9,306,512 574.48 5.41 26,800 73,000
VPX 28.35 28.6 28.3 28.7 28 +250 +0.88% 3,249,100 53,625,000 3,310.19 12.42 393,700 1,043,500
GIL 11.5 11.6 11.5 11.65 11.5 +100 +0.87% 44,200 1,178,516 72.75 36.48 0 0
TTA 11.6 11.7 11.5 11.8 11.45 +100 +0.86% 220,100 2,089,141 128.96 11.20 0 0
VPH 3.49 3.52 3.45 3.56 3.44 +30 +0.86% 9,800 335,659 20.72 - 0 400
BIC 23.6 23.8 23.2 24 23.2 +200 +0.85% 35,100 4,809,196 296.86 8.74 3,800 20,200
FRT 119 120 119 120.4 118.8 +1,000 +0.84% 155,200 20,436,214 1,261.49 25.79 25,600 46,700
TNI 4.8 4.84 4.85 4.85 4.71 +40 +0.83% 34,100 254,100 15.69 5.81 0 0
DHA 50.4 50.8 50.5 51 50.5 +400 +0.79% 11,400 747,831 46.16 6.81 0 500
PTB 38.6 38.9 37.7 39.75 37.7 +300 +0.78% 178,200 3,905,835 241.10 5.24 144,700 36,230
SHA 3.92 3.95 3.96 3.96 3.88 +30 +0.77% 3,200 138,719 8.56 8.28 0 0
FTS 26.35 26.55 26.4 27.85 26.4 +200 +0.76% 1,733,700 9,199,522 567.87 22.87 13,920 240,680
ORS 13.4 13.5 13.4 13.8 13.4 +100 +0.75% 2,822,900 8,423,067 519.94 38.35 11,500 159,500
CLC 54.3 54.7 54.4 54.7 54.3 +400 +0.74% 7,500 1,433,555 88.49 7.88 0 100
HTV 13.85 13.95 13.95 13.95 13.95 +100 +0.72% 100 182,801 11.28 11.52 0 0
GEL 31.9 32.1 32.1 32.8 31.95 +200 +0.63% 1,926,400 28,569,000 1,763.52 52.80 256,500 101,200
VTP 63 63.4 63.3 63.7 63 +400 +0.63% 192,100 10,906,696 673.25 22.15 1,400 12,000
GVR 32.6 32.8 32.85 33.1 32.7 +200 +0.61% 1,406,600 131,200,000 8,098.77 26.24 203,200 57,100
VIX 16.8 16.9 16.95 17.3 16.85 +100 +0.6% 24,443,200 3,182,953 196.48 4.78 1,245,730 1,132,760
CIG 6.75 6.79 7.02 7.02 6.75 +40 +0.59% 8,600 346,561 21.39 3.05 0 0
VND 17.6 17.7 17.6 18 17.6 +100 +0.57% 12,045,400 26,944,708 1,663.25 13.33 261,000 280,890
SSI 26.6 26.75 26.65 27.15 26.6 +150 +0.56% 14,723,800 66,904,365 4,129.90 13.03 2,061,700 914,470
TIP 17.95 18.05 17.95 18.1 17.95 +100 +0.56% 27,200 1,173,392 72.43 5.43 0 0
LHG 27.95 28.1 28.1 28.1 27.95 +150 +0.54% 6,200 1,405,337 86.75 5.50 0 1,900
YBM 9.7 9.75 10.05 10.05 9.75 +50 +0.52% 3,300 313,702 19.36 6.09 0 0
VNS 7.87 7.91 7.91 7.91 7.91 +40 +0.51% 100 536,766 33.13 14.00 0 0
VJC 138.8 139.5 138.7 140 137.8 +700 +0.5% 744,200 82,529,781 5,094.43 37.42 198,900 32,610
STK 10.25 10.3 10.25 10.3 10.05 +50 +0.49% 39,100 1,443,268 89.09 28.85 100 37,000
HID 4.15 4.17 4.15 4.19 4.11 +20 +0.48% 135,200 320,074 19.76 58.73 5,900 700
CTR 84.4 84.8 84.4 84.8 84.2 +400 +0.47% 124,400 9,699,923 598.76 16.17 10,200 12,400
NHA 10.75 10.8 10.85 10.9 10.7 +50 +0.47% 63,600 699,721 43.19 6.38 900 1,000
ILB 21.75 21.85 21.7 21.85 21.7 +100 +0.46% 7,600 834,659 51.52 8.28 0 0
PVD 32.65 32.8 32.7 33 32.2 +150 +0.46% 3,044,500 18,232,864 1,125.49 21.28 1,338,500 291,900
FUEKIV30 13.67 13.73 13.7 13.73 13.62 +60 +0.44% 13,700 - - - 12,300 5,007,100
HHS 11.3 11.35 11.35 11.4 11.25 +50 +0.44% 709,700 4,903,041 302.66 1.29 17,500 36,000
AGG 11.7 11.75 11.75 11.85 11.65 +50 +0.43% 276,400 1,909,705 117.88 5.04 6,200 100
ITC 11.6 11.65 11.55 11.65 11.45 +50 +0.43% 30,600 1,117,643 68.99 22.80 0 0
VOS 12.2 12.25 12.2 12.35 12.2 +50 +0.41% 239,500 1,715,000 105.86 5.63 0 15,700
DXG 12.6 12.65 12.6 12.75 12.4 +50 +0.4% 8,702,000 14,071,660 868.62 59.11 1,900 526,450
MBB 25.1 25.2 25.1 25.25 25.05 +100 +0.4% 13,531,800 202,985,998 12,530.00 7.58 514,230 3,488,780
NO1 5.08 5.1 5 5.12 5 +20 +0.39% 500 122,400 7.56 16.04 0 0
NVT 7.79 7.82 7.26 7.82 7.25 +30 +0.39% 300 707,710 43.69 40.31 0 0
HAH 52 52.2 51.8 52.7 51.5 +200 +0.38% 808,800 9,831,369 606.87 7.64 11,100 165,020
NAB 13.15 13.2 13.15 13.2 12.85 +50 +0.38% 2,161,900 28,496,454 1,759.04 5.41 285,100 74,700
FUEKIVND 13.36 13.41 13.32 13.41 13.32 +50 +0.37% 10,200 - - - 10,200 100
VSH 42.25 42.4 42.25 42.4 42.25 +150 +0.36% 4,000 10,016,629 618.31 11.61 100 3,400
IDI 5.65 5.67 5.65 5.67 5.63 +20 +0.35% 107,700 1,548,889 95.61 12.09 3,400 0
VDP 57.8 58 58.5 60 58 +200 +0.35% 900 1,280,837 79.06 20.08 200 0
BAF 29.55 29.65 29.3 29.65 29.3 +100 +0.34% 862,900 9,014,242 556.43 59.42 0 74,500
HHP 14.5 14.55 14.4 14.7 14.35 +50 +0.34% 440,300 1,259,366 77.74 29.16 4,800 43,600
VCB 62 62.2 62.2 62.6 61.9 +200 +0.32% 4,622,500 519,722,991 32,081.67 16.14 1,104,400 194,610
SSB 16.15 16.2 16.15 16.2 15.7 +50 +0.31% 2,970,600 46,089,000 2,845.00 8.62 497,500 355,600
DC4 7.08 7.1 7.08 7.15 7.07 +20 +0.28% 156,600 767,217 47.36 3.50 0 0
HTG 40.9 41 40.9 41 40.9 +100 +0.24% 5,000 1,476,111 91.12 5.48 0 0
TLD 8.5 8.52 8.46 8.52 8.45 +20 +0.24% 324,900 662,356 40.89 10.00 0 7,600
FUEVFVND 36.18 36.26 36 36.26 36 +80 +0.22% 74,200 - - - 13,000 5,110
DTL 9.58 9.6 9.6 9.7 9.6 +20 +0.21% 4,000 582,057 35.93 - 0 0
SZL 47.9 48 47.9 48 47.7 +100 +0.21% 35,300 1,339,322 82.67 11.66 0 0
VFG 46.7 46.8 46.7 46.8 46.7 +100 +0.21% 13,700 1,952,150 120.50 6.08 0 0
LGL 5.03 5.04 4.94 5.15 4.94 +10 +0.2% 15,300 259,545 16.02 12.70 0 0
PDN 99.8 100 103.6 103.6 100 +200 +0.2% 1,000 5,556,582 343.00 13.61 0 0
BCM 52.3 52.4 52.8 53 52.4 +100 +0.19% 165,600 54,234,000 3,347.78 16.13 12,700 0
HDB 25.8 25.85 25.9 26 25.8 +50 +0.19% 9,491,800 129,386,393 7,986.81 7.21 274,500 391,500
ABT 54.9 55 54.9 55.5 54.9 +100 +0.18% 3,100 647,749 39.98 4.89 0 0
VPI 61.9 62 62 62.6 61.9 +100 +0.16% 1,039,100 19,843,074 1,224.88 50.78 24,200 187,200
CTG 33.9 33.95 33.9 34.3 33.9 +50 +0.15% 6,865,000 263,687,770 16,277.02 7.62 911,200 458,000
HTN 7.06 7.07 7.1 7.13 7.06 +10 +0.14% 40,100 630,053 38.89 35.53 600 0
DCL 37.8 37.85 37.8 37.9 37.7 +50 +0.13% 353,800 2,764,603 170.65 141.76 0 0
RAL 83.5 83.6 83.8 84 82.8 +100 +0.12% 1,400 1,968,564 121.52 5.45 0 0
ADP 23 23 23 23 23 0 0.00% 1,200 529,917 32.71 6.93 0 1,200
AFX 10.15 10.15 10.15 10.15 9.95 0 0.00% 50,800 355,250 21.93 7.51 0 0
ASM 6 6 6.03 6.03 5.98 0 0.00% 335,400 2,443,165 150.81 60.00 9,400 300
AST 74.1 74.1 73.5 74.1 73.5 0 0.00% 3,900 3,334,500 205.83 13.83 3,000 0
BCE 8.4 8.4 8.08 8.4 8.08 0 0.00% 3,500 294,000 18.15 3.28 0 100
BID 42.4 42.4 42.55 42.8 42.4 0 0.00% 2,936,900 308,674,765 19,054.00 11.23 553,550 387,600
BMI 14.25 14.25 14.15 14.35 14.15 0 0.00% 119,900 2,145,304 132.43 9.70 200 23,900
BWE 45 45 45.5 45.5 44.9 0 0.00% 58,600 9,896,789 610.91 12.03 100 3,900
C47 9.3 9.3 9.3 9.3 9.3 0 0.00% 2,300 337,983 20.86 6.47 0 0
CLW 59 59 59 59 59 0 0.00% 100 767,000 47.35 13.49 0 0
CMX 5.66 5.66 5.69 5.7 5.66 0 0.00% 72,900 576,748 35.60 8.58 100 0
CRC 6 6 5.98 6 5.93 0 0.00% 329,500 640,200 39.52 6.74 0 100
CTF 17.25 17.25 17.4 17.4 16.9 0 0.00% 270,900 1,650,029 101.85 181.58 0 5,900
DBC 18.55 18.55 18.6 18.65 18.5 0 0.00% 873,300 7,139,277 440.70 4.74 10,000 31,100
DCM 35.2 35.2 35.4 35.45 35.2 0 0.00% 1,497,300 18,634,880 1,150.30 10.99 148,900 641,500
DPG 38.1 38.1 38 38.45 37.55 0 0.00% 324,700 4,518,168 278.90 11.88 1,000 0
DPM 23 23 23.25 23.25 22.95 0 0.00% 2,052,100 15,638,275 965.33 16.12 62,300 211,850
DSC 12.9 12.9 12.95 13.1 12.8 0 0.00% 20,600 3,592,285 221.75 10.17 0 200
E1VFVN30 35.87 35.87 35.93 35.93 35.6 0 0.00% 2,648,600 - - - 129,320 2,464,100
FUEDCMID 13.23 13.23 13.2 13.23 13.15 0 0.00% 17,100 - - - 2,000 0
FUEIP100 13.97 13.97 13.52 13.97 13.52 0 0.00% 800 - - - 0 0
FUEMITEC 11 11 11 11 10.75 0 0.00% 1,800 - - - 0 0
FUEVN50G 12 12 12 12 11.95 0 0.00% 5,000 - - - 0 0
GEE 92.3 92.3 93 94.5 92.3 0 0.00% 1,647,400 59,118,077 3,649.26 10.35 124,900 9,200
GHC 26.35 26.35 26.35 26.4 26.3 0 0.00% 1,600 1,255,907 77.53 7.83 0 0
GMD 73.6 73.6 74 74.7 73.2 0 0.00% 773,500 31,390,040 1,937.66 19.17 10,400 526,200
GSP 11.15 11.15 11 11.15 11 0 0.00% 21,000 752,815 46.47 8.56 0 0
HAX 9.43 9.43 9.44 9.54 9.2 0 0.00% 187,200 1,013,156 62.54 325.17 11,200 500
HDC 14.95 14.95 15 15.15 14.95 0 0.00% 662,600 2,986,331 184.34 4.20 0 195,900
HDG 20.8 20.8 20.65 20.9 20.6 0 0.00% 1,080,600 7,695,231 475.01 9.99 600 91,100
HMC 10.95 10.95 10.95 10.95 10.95 0 0.00% 100 298,935 18.45 9.57 0 0
HPX 4.19 4.19 4.2 4.25 4.18 0 0.00% 219,800 1,274,466 78.67 10.80 400 20,000
HTI 20.15 20.15 20.2 20.3 20.1 0 0.00% 32,900 502,726 31.03 3.02 500 0
HTL 21.5 21.5 21.5 21.6 21.5 0 0.00% 1,100 258,000 15.93 10.38 1,000 0
HVH 10.15 10.15 10.15 10.2 10.1 0 0.00% 111,000 7,088,532 437.56 10.54 2,300 0
ICT 17.5 17.5 17.65 17.65 17.5 0 0.00% 400 563,238 34.77 17.71 0 0
JVC 3.55 3.55 3.58 3.59 3.55 0 0.00% 22,500 399,376 24.65 8.00 0 2,000
KHP 9.9 9.9 9.95 9.95 9.79 0 0.00% 17,100 597,730 36.90 10.54 0 0
KMR 2.52 2.52 2.52 2.64 2.36 0 0.00% 25,900 143,332 8.85 28.64 0 0
KSB 14.85 14.85 14.95 14.95 14.7 0 0.00% 327,400 1,699,489 104.91 12.64 3,600 2,200
LCG 8.63 8.63 8.65 8.67 8.56 0 0.00% 538,800 1,782,976 110.06 12.64 20,000 0
LSS 8.27 8.27 8.2 8.27 8.15 0 0.00% 30,800 744,520 45.96 6.11 0 250
MCP 28 28 28.2 28.2 27.8 0 0.00% 20,500 556,308 34.34 60.09 0 0
MIG 17.6 17.6 17.5 17.6 17.45 0 0.00% 93,600 3,722,461 229.78 11.33 6,300 44,900
MSN 72.1 72.1 72.2 72.7 71.6 0 0.00% 2,684,100 105,293,009 6,499.57 26.61 188,200 984,700
NCT 94.6 94.6 94.6 94.9 94.5 0 0.00% 28,400 2,475,278 152.79 6.99 1,100 21,600
NHH 10.35 10.35 10.35 10.4 10.2 0 0.00% 7,300 1,169,177 72.17 8.05 0 0
NKG 12 12 12.25 12.25 12 0 0.00% 1,072,000 5,907,888 364.68 26.55 0 0
NNC 44.8 44.8 44.8 44.8 44 0 0.00% 40,700 982,016 60.62 7.30 2,600 800
OPC 23.7 23.7 23.7 23.7 23.7 0 0.00% 100 1,518,006 93.70 15.41 0 0
PDR 14.75 14.75 14.75 14.95 14.65 0 0.00% 4,031,800 14,717,688 908.50 27.62 83,800 5,120
PGC 12.2 12.2 12.1 12.25 12.1 0 0.00% 22,800 736,139 45.44 10.12 100 0
PGD 22.75 22.75 22.3 23.5 22.3 0 0.00% 300 2,252,189 139.02 14.41 0 0
PHC 4.64 4.64 4.56 4.64 4.52 0 0.00% 29,500 235,164 14.52 10.62 0 0
PPC 9.58 9.58 9.58 9.61 9.58 0 0.00% 60,200 3,071,473 189.60 18.60 5,000 1,150
SAM 5.95 5.95 5.95 6 5.9 0 0.00% 73,600 2,260,768 139.55 23.71 0 400
SBA 26.3 26.3 26.3 26.3 26.3 0 0.00% 6,000 1,590,841 98.20 9.38 0 0
SCR 5.07 5.07 5.05 5.1 5.05 0 0.00% 491,200 2,183,117 134.76 28.64 8,800 19,800
SIP 50.3 50.3 50.7 50.7 50 0 0.00% 133,400 12,178,281 751.75 10.12 14,600 6,400
SJS 48 48 48 48.05 47.5 0 0.00% 32,100 14,278,792 881.41 39.34 200 1,610
ST8 3 3 3 3.01 2.95 0 0.00% 23,100 77,163 4.76 - 0 0
SZC 22.45 22.45 22.5 22.75 22.4 0 0.00% 243,400 4,040,683 249.42 12.73 2,400 17,000
TCM 20.1 20.1 20.1 20.15 19.95 0 0.00% 909,300 2,364,536 145.96 9.30 18,700 0
TCX 44.4 44.4 44.15 45.5 44.1 0 0.00% 1,556,900 123,161,018 7,602.53 16.37 517,800 519,700
TDP 28.6 28.6 28.6 28.6 28.4 0 0.00% 188,200 2,679,808 165.42 26.12 1,700 800
TLH 4.4 4.4 4.4 4.4 4.31 0 0.00% 139,600 494,208 30.51 97.78 0 0
TMS 37.45 37.45 38 38 37.45 0 0.00% 300 6,468,460 399.29 18.06 0 0
TSA 15.4 15.4 15.4 15.45 15.3 0 0.00% 89,900 622,545 38.43 21.88 3,900 0
TSC 2.28 2.28 2.28 2.28 2.24 0 0.00% 44,100 448,838 27.71 - 0 0
UIC 60.1 60.1 60.1 60.1 60.1 0 0.00% 200 498,830 30.79 4.92 0 0
VCI 24.35 24.35 24.4 25 24.35 0 0.00% 5,414,700 27,944,837 1,724.99 13.13 44,300 398,600
VDS 13.8 13.8 13.8 14.3 13.8 0 0.00% 875,700 3,753,600 231.70 13.09 41,700 53,600
VIP 10.35 10.35 10.3 10.45 10.3 0 0.00% 87,500 708,674 43.75 10.77 0 2,220
VMD 14.5 14.5 14.5 14.5 14.5 0 0.00% 7,400 223,884 13.82 5.28 0 0
VPD 22 22 22 22 22 0 0.00% 1,500 2,344,972 144.75 8.94 0 0
VPG 2.59 2.59 2.61 2.63 2.58 0 0.00% 92,000 228,997 14.14 - 0 6,500
VRC 12 12 11.95 12.2 11.9 0 0.00% 111,400 600,000 37.04 1,000.00 0 1,100
VTO 10.5 10.5 10.6 10.6 10.45 0 0.00% 78,200 838,600 51.77 9.18 0 0
DRL 44.55 44.5 44.5 44.6 44.15 -50 -0.11% 1,000 422,750 26.10 9.45 0 0
DGW 40.25 40.2 40.25 40.25 39.8 -50 -0.12% 401,200 8,890,982 548.83 16.13 6,000 26,300
SKG 8.37 8.36 8.39 8.39 8.33 -10 -0.12% 15,500 555,921 34.32 11.60 0 0
TNH 8.21 8.2 8.2 8.4 8.12 -10 -0.12% 396,400 1,358,961 83.89 - 11,600 162,700
VPS 8.64 8.63 8.64 8.64 8.62 -10 -0.12% 1,100 211,097 13.03 9.02 0 0
VVS 82.5 82.4 81.6 82.7 81.5 -100 -0.12% 45,800 1,773,660 109.49 5.52 4,100 5,400
KOS 37.1 37.05 36.7 37.05 36.65 -50 -0.13% 66,500 8,020,633 495.10 421.02 0 16,700
HPA 33.85 33.8 33.95 33.95 33.6 -50 -0.15% 18,800 9,633,000 594.63 5.78 0 5,200
FUESSV30 25.38 25.34 25.27 25.34 25.03 -40 -0.16% 9,700 - - - 4,000 2,100
FUESSVFL 29.96 29.91 29.9 30.04 29.9 -50 -0.17% 17,100 - - - 300 300
APH 5.51 5.5 5.5 5.54 5.5 -10 -0.18% 95,000 1,341,363 82.80 8.20 0 0
EVG 5.43 5.42 5.47 5.47 5.4 -10 -0.18% 160,700 1,166,654 72.02 14.81 0 0
VPB 27.05 27 27.1 27.15 27 -50 -0.18% 6,681,700 214,215,937 13,223.21 8.93 704,200 12,485,300
FUEVN100 26.67 26.62 26.35 26.67 26.15 -50 -0.19% 35,300 - - - 10,700 4,700
FUEMAVND 15.34 15.31 15.4 15.4 15.12 -30 -0.20% 1,300 - - - 100 400
FUETCC50 15.09 15.06 15.06 15.1 15.06 -30 -0.20% 9,800 - - - 0 0
KDC 50.1 50 49.8 50.2 49.8 -100 -0.20% 636,100 14,490,316 894.46 27.73 700 605,400
KHG 4.93 4.92 4.93 4.95 4.9 -10 -0.20% 2,306,800 2,211,221 136.50 32.16 48,500 21,200
REE 49.75 49.65 49.75 50.4 49.5 -100 -0.20% 319,600 30,926,937 1,909.07 10.63 41,850 3,460
TLG 49.25 49.15 49.15 49.2 48.6 -100 -0.20% 46,700 4,744,368 292.86 12.31 8,300 15,000
APG 4.75 4.74 4.7 4.86 4.7 -10 -0.21% 327,900 1,059,968 65.43 197.50 3,890 15,600
KDH 21.65 21.6 21.65 21.8 21.55 -50 -0.23% 2,297,600 24,239,842 1,496.29 24.83 202,700 169,000
SBT 21.3 21.25 21.3 21.3 21.15 -50 -0.23% 478,300 19,261,320 1,188.97 25.54 1,100 41,600
BTP 8.29 8.27 8.29 8.3 8.25 -20 -0.24% 19,100 500,216 30.88 11.75 0 0
FUEMAV30 24.71 24.65 24.7 24.7 24.35 -60 -0.24% 1,500 - - - 2,700 2,040
SRF 7.99 7.97 7.64 7.98 7.6 -20 -0.25% 40,800 269,281 16.62 13.49 500 0
PAC 18.9 18.85 19 19 18.6 -50 -0.26% 152,600 1,445,373 89.22 12.41 0 0
AAA 7.33 7.31 7.33 7.37 7.31 -20 -0.27% 322,400 2,878,259 177.67 7.57 5,300 10,030
TVB 7.5 7.48 7.5 7.55 7.36 -20 -0.27% 10,600 816,229 50.38 39.16 0 700
CRE 7.16 7.14 7.15 7.16 7.08 -20 -0.28% 95,400 3,310,664 204.36 45.19 5,000 500
FPT 70.4 70.2 70.5 70.8 70.2 -200 -0.28% 6,075,800 119,586,200 7,381.86 13.46 217,840 2,994,280
CII 17.45 17.4 17.5 17.85 17.4 -50 -0.29% 7,275,600 11,692,544 721.76 88.78 59,600 146,140
HCD 6.9 6.88 6.8 6.88 6.73 -20 -0.29% 14,900 254,277 15.70 12.69 400 2,000
MSH 34 33.9 33.7 33.95 33.45 -100 -0.29% 171,800 3,814,463 235.46 6.21 70,200 132,400
SHP 33 32.9 33 33 32.9 -100 -0.30% 4,800 3,329,689 205.54 11.61 0 0
VIB 16.55 16.5 16.6 16.65 16.45 -50 -0.30% 6,740,000 56,166,094 3,467.04 7.71 669,500 169,500
DAH 3.2 3.19 3.2 3.2 3.05 -10 -0.31% 23,200 268,598 16.58 - 0 0
ADS 9.28 9.25 9.28 9.3 9.25 -30 -0.32% 75,100 706,651 43.62 7.31 200 60
D2D 31.2 31.1 31.35 31.35 30.55 -100 -0.32% 26,300 941,078 58.09 4.14 1,800 0
NTL 15.4 15.35 15.4 15.45 15.2 -50 -0.32% 83,600 1,872,391 115.58 115.41 0 3,520
PNJ 63.2 63 63.1 63.2 62.3 -200 -0.32% 715,400 32,238,483 1,990.03 8.23 103,360 287,630
TCL 30.1 30 30.1 30.1 30 -100 -0.33% 16,500 904,753 55.85 6.87 0 0
LBM 29.5 29.4 28.9 29.5 28.75 -100 -0.34% 26,400 1,176,000 72.59 8.28 22,200 0
SJD 14.1 14.05 14.1 14.1 14.05 -50 -0.35% 16,900 969,431 59.84 6.04 400 6,200
CHP 27.9 27.8 27.9 28 27.8 -100 -0.36% 12,900 4,382,895 270.55 10.00 0 0
IMP 41.35 41.2 41.25 41.25 41.1 -150 -0.36% 10,600 6,345,169 391.68 20.85 300 5,200
CMG 27.1 27 27.1 27.25 26.95 -100 -0.37% 134,500 6,288,325 388.17 18.91 400 13,770
SHB 13.6 13.55 13.65 13.7 13.45 -50 -0.37% 57,826,800 72,407,187 4,469.58 5.20 86,600 2,015,400
DLG 2.6 2.59 2.61 2.62 2.59 -10 -0.38% 969,500 775,212 47.85 2.13 0 0
GAS 77.7 77.4 77.7 78.4 77.1 -300 -0.39% 510,400 186,762,311 11,528.54 16.66 21,200 30,950
HQC 2.54 2.53 2.57 2.58 2.53 -10 -0.39% 1,521,700 1,458,796 90.05 20.74 27,700 46,700
QCG 12.05 12 12.05 12.2 11.9 -50 -0.41% 300,900 3,301,550 203.80 19.26 0 0
DRC 11.85 11.8 11.85 11.85 11.8 -50 -0.42% 97,000 1,822,266 112.49 15.38 0 0
FMC 35.9 35.75 35.9 35.9 35.5 -150 -0.42% 3,500 2,337,653 144.30 6.70 1,100 0
HVN 23.6 23.5 23.55 23.7 23.35 -100 -0.42% 945,300 73,120,208 4,513.59 7.97 350,500 23,800
TDG 2.38 2.37 2.4 2.4 2.37 -10 -0.42% 20,000 57,381 3.54 10.04 0 0
HSG 11.75 11.7 11.8 11.8 11.65 -50 -0.43% 1,662,100 9,444,974 583.02 10.29 1,200 213,630
PAN 23 22.9 23 23.2 22.9 -100 -0.43% 240,000 4,783,690 295.29 7.47 85,900 38,600
TNT 11.5 11.45 11.2 11.7 11 -50 -0.43% 40,300 583,950 36.05 42.72 0 2,300
BVH 64.9 64.6 64.4 64.6 63.6 -300 -0.46% 175,900 47,954,051 2,960.13 16.91 5,900 77,940
SVT 10.55 10.5 10.4 10.5 10.4 -50 -0.47% 900 181,765 11.22 6.77 0 0
CLL 30.4 30.25 30.25 30.5 30.25 -150 -0.49% 3,900 1,028,500 63.49 10.95 0 0
CTI 20.4 20.3 20.4 20.5 20.1 -100 -0.49% 162,200 1,278,900 78.94 9.00 0 7,700
DRH 2.01 2 2.01 2.05 2 -10 -0.50% 92,800 247,416 15.27 - 0 0
PVT 19.95 19.85 20 20.25 19.75 -100 -0.50% 2,338,900 10,260,841 633.39 9.57 256,600 102,020
SMB 38.95 38.75 38.7 38.95 38.7 -200 -0.51% 5,500 1,156,558 71.39 7.56 0 0
BFC 56.4 56.1 56.4 56.4 55.5 -300 -0.53% 16,300 3,207,124 197.97 11.50 600 2,200
VNL 19 18.9 18.9 18.9 18.9 -100 -0.53% 1,400 267,255 16.50 5.00 0 0
AAN 16.05 15.95 16 16.05 15.85 -100 -0.62% 179,900 1,036,750 64.00 12.86 0 0
DHG 93.8 93.2 93.8 94 93.2 -600 -0.64% 4,700 12,185,534 752.19 14.77 400 100
PDV 9.1 9.04 9.07 9.1 9.01 -60 -0.66% 18,100 717,007 44.26 7.20 0 0
POW 14.8 14.7 14.8 14.95 14.65 -100 -0.68% 11,078,700 45,097,332 2,783.79 16.88 2,946,710 2,524,250
OGC 2.89 2.87 2.88 2.88 2.8 -20 -0.69% 163,400 861,000 53.15 12.81 1,600 600
SGT 14.5 14.4 14 14.4 13.5 -100 -0.69% 103,100 2,131,246 131.56 6.40 0 0
BMP 154 152.9 154 154 152.9 -1,100 -0.71% 87,700 12,516,537 772.63 10.19 17,100 6,100
VCG 20.95 20.8 20.95 21.2 20.7 -150 -0.72% 3,764,700 13,446,541 830.03 3.67 356,240 289,300
NTC 135 134 135.2 135.2 134 -1,000 -0.74% 17,300 3,215,997 198.52 9.99 0 0
TAL 26.75 26.55 25.8 27.1 25.8 -200 -0.75% 174,900 13,381,192 826.00 13.69 4,100 9,700
DBD 52.4 52 52.4 53 51.5 -400 -0.76% 123,500 4,913,442 303.30 19.45 108,800 1,100
EVF 13.2 13.1 13.05 13.4 13.05 -100 -0.76% 1,872,000 9,963,412 615.03 11.67 0 214,800
VCF 297 294.7 297 297 294.7 -2,300 -0.77% 300 7,832,871 483.51 15.13 0 0
BRC 12.3 12.2 12.1 12.3 12.1 -100 -0.81% 7,200 150,975 9.32 7.26 0 0
PLX 37.25 36.95 37.3 37.6 36.9 -300 -0.81% 1,153,800 46,948,383 2,898.05 25.10 7,900 16,700
VHC 60 59.5 59.8 60.4 59.5 -500 -0.83% 126,900 12,462,463 769.29 9.42 6,500 19,100
NT2 23.05 22.85 23.05 23.05 22.85 -200 -0.87% 309,600 6,577,967 406.05 5.97 17,200 27,200
TCB 33.8 33.5 33.85 33.85 33.45 -300 -0.89% 9,363,600 237,389,054 14,653.65 9.38 1,172,300 2,224,800
VCK 33.4 33.1 33.3 33.7 33.1 -300 -0.90% 3,063,600 80,595,842 4,975.05 12.07 605,900 585,100
CVT 27.5 27.25 25.7 27.25 25.7 -250 -0.91% 1,600 999,827 61.72 20.01 0 0
SGN 55.1 54.6 55 55.1 54.6 -500 -0.91% 3,600 1,829,023 112.90 10.34 500 0
TTF 2.12 2.1 2.12 2.14 2.1 -20 -0.94% 478,900 826,418 51.01 77.78 0 400
NLG 26.4 26.15 26.5 26.65 26.15 -250 -0.95% 1,501,600 12,685,297 783.04 19.19 328,400 162,300
SBV 6.3 6.24 6.25 6.25 6.24 -60 -0.95% 1,100 179,026 11.05 - 0 0
BSR 24.4 24.15 24.6 24.65 24.1 -250 -1.02% 6,224,100 120,926,287 7,464.59 23.22 44,990 1,545,500
MHC 9.6 9.5 9.5 9.51 9.5 -100 -1.04% 10,100 413,024 25.50 2.52 0 0
SHI 14.45 14.3 14.15 14.3 14.15 -150 -1.04% 105,000 2,430,279 150.02 48.31 0 0
CSV 23.5 23.25 23.4 23.75 23.25 -250 -1.06% 154,000 2,569,123 158.59 13.66 1,300 8,000
AAT 2.78 2.75 2.78 2.81 2.75 -30 -1.08% 22,200 194,753 12.02 8.21 0 3,800
TDH 3.69 3.65 3.61 3.7 3.6 -40 -1.08% 39,600 411,183 25.38 3.79 0 3,320
ACB 22.9 22.65 22.95 22.95 22.6 -250 -1.09% 6,785,500 131,470,157 8,115.44 7.50 579,100 528,500
SCS 49.4 48.85 49.55 49.9 48.4 -550 -1.11% 153,400 4,986,461 307.81 6.87 18,300 95,800
DQC 9.61 9.5 9.08 9.5 9.08 -110 -1.14% 600 261,802 16.16 77.24 0 0
MWG 79 78.1 78.8 79 77.6 -900 -1.14% 4,008,800 114,683,878 7,079.25 16.36 1,134,110 450,300
HUB 12.8 12.65 12.8 12.8 12.65 -150 -1.17% 1,400 382,572 23.62 5.78 0 0
THG 34.3 33.9 34.5 34.5 33.8 -400 -1.17% 17,800 1,192,028 73.58 7.16 0 0
DIG 12.6 12.45 12.65 12.65 12.45 -150 -1.19% 2,498,200 9,915,568 612.07 12.60 1,100 56,600
BMC 12.5 12.35 12.6 12.6 12.35 -150 -1.20% 11,800 153,049 9.45 19.42 0 0
NVL 12.55 12.4 12.6 12.65 12.4 -150 -1.20% 5,153,100 29,785,643 1,838.62 14.30 480,100 145,500
HAR 3.25 3.21 3.25 3.25 3.2 -40 -1.23% 65,000 307,146 18.96 17.93 0 0
CKG 6.84 6.75 6.83 6.98 6.75 -90 -1.32% 36,000 1,092,201 67.42 9.81 0 0
TEG 5.98 5.9 5.98 5.98 5.9 -80 -1.34% 24,500 712,759 44.00 31.89 200 0
PVP 18.5 18.25 18.4 18.55 18.05 -250 -1.35% 432,900 1,892,570 116.83 10.31 3,900 40,900
MCM 28.25 27.85 28.1 28.2 27.8 -400 -1.42% 19,300 3,063,500 189.10 15.78 0 0
VNG 6.2 6.11 6.11 6.11 6.11 -90 -1.45% 400 594,360 36.69 91.19 0 0
STB 74.9 73.8 74.9 75.6 73.7 -1,100 -1.47% 2,833,300 139,128,920 8,588.20 23.43 81,640 472,800
HPG 23.65 23.3 23.7 23.7 23.25 -350 -1.48% 30,593,200 178,838,354 11,039.40 11.81 753,600 8,735,050
HT1 13.55 13.35 13.65 13.65 13.35 -200 -1.48% 324,300 5,094,225 314.46 18.62 100,000 400
PGV 23.35 23 23.35 23.45 22.75 -350 -1.50% 3,400 25,839,765 1,595.05 6.94 0 200
TDM 57.9 57 57 57 57 -900 -1.55% 2,400 6,332,700 390.91 32.61 0 0
ANV 21.6 21.25 21.65 21.75 21.15 -350 -1.62% 1,005,800 5,657,935 349.26 5.66 9,500 177,900
BKG 2.47 2.43 2.58 2.58 2.43 -40 -1.62% 53,700 174,010 10.74 17.23 0 0
L10 21.35 21 20.25 21 20.25 -350 -1.64% 200 205,590 12.69 5.46 0 0
HHV 11.6 11.4 11.55 11.65 11.4 -200 -1.72% 2,704,900 6,237,696 385.04 9.18 800 513,300
LIX 27.5 27 27.5 27.5 26.9 -500 -1.82% 48,800 1,749,600 108.00 9.76 0 0
C32 15.2 14.9 15.15 15.15 14.9 -300 -1.97% 14,100 447,869 27.65 8.54 0 0
ACC 12.25 12 11.95 12 11.7 -250 -2.04% 5,900 1,260,000 77.78 24.19 0 0
DGC 48.8 47.8 49 49 47.8 -1,000 -2.05% 612,800 18,153,408 1,120.58 6.46 11,600 125,100
ASG 16.95 16.6 16.6 16.6 16.6 -350 -2.06% 100 1,507,026 93.03 18.93 0 0
SBG 12.1 11.85 12 12 11.7 -250 -2.07% 212,700 592,500 36.57 15.45 0 16,100
TVT 16.35 16 16.35 16.35 16 -350 -2.14% 7,400 336,000 20.74 8.61 0 0
RYG 9.3 9.1 9.01 9.1 9 -200 -2.15% 4,600 409,500 25.28 10.96 0 0
LPB 54.7 53.5 54.7 55.4 53.5 -1,200 -2.19% 2,026,200 159,819,592 9,865.41 13.99 426,460 566,000
TBC 33.75 33 32.8 33 32.8 -750 -2.22% 2,100 2,095,500 129.35 10.90 0 0
TRA 81 79.2 80.9 80.9 79 -1,800 -2.22% 11,700 3,282,883 202.65 15.14 0 0
CNG 21.6 21.1 21.5 21.5 21.1 -500 -2.31% 6,200 740,595 45.72 13.67 0 0
VNM 56.1 54.8 56.1 56.2 54.7 -1,300 -2.32% 9,320,000 114,529,558 7,069.73 13.60 912,310 4,430,430
FCN 12.3 12 12.3 12.3 12 -300 -2.44% 292,000 1,889,268 116.62 59.70 0 23,500
TCT 18.8 18.3 18.2 18.35 18.2 -500 -2.66% 2,200 234,020 14.45 9.18 0 0
TCO 11.1 10.8 10.9 11.1 10.55 -300 -2.70% 225,000 338,263 20.88 9.06 2,700 39,100
HII 5.7 5.53 5.7 5.7 5.53 -170 -2.98% 69,800 407,356 25.15 8.03 1,000 0
FCM 3.35 3.25 3.35 3.39 3.25 -100 -2.99% 19,600 150,237 9.27 8.90 0 0
TCR 2.3 2.23 2.23 2.23 2.23 -70 -3.04% 300 23,115 1.43 50.68 0 0
QNP 32.3 31.25 30.6 31.25 30.5 -1,050 -3.25% 1,500 1,262,811 77.95 8.85 0 0
ABR 12 11.6 11.3 11.6 11.2 -400 -3.33% 4,900 232,000 14.32 15.57 0 0
NAF 50.2 48.5 50.1 50.2 46.85 -1,700 -3.39% 1,061,300 2,967,327 183.17 18.90 39,000 251,100
VTB 12.95 12.5 12.5 12.5 12.5 -450 -3.47% 5,000 135,057 8.34 8.66 0 0
SAV 13.5 13 12.85 13 12.85 -500 -3.70% 4,100 338,435 20.89 34.85 0 0
PTL 2.37 2.28 2.37 2.48 2.22 -90 -3.80% 65,900 228,000 14.07 19.00 0 0
LDG 3.35 3.22 3.35 3.37 3.21 -130 -3.88% 821,100 823,083 50.81 8.90 200 0
CRV 27.2 26 25.45 26 25.3 -1,200 -4.41% 1,400 17,872,397 1,103.23 230.09 0 0
PGI 17.9 17.05 17.05 17.7 16.65 -850 -4.75% 8,500 1,890,790 116.72 7.70 0 5,500
EVE 9.1 8.66 9.08 9.08 8.66 -440 -4.84% 31,200 363,545 22.44 9.27 0 0
HRC 40.85 38.35 38.7 38.7 38.15 -2,500 -6.12% 1,200 1,158,424 71.51 32.98 0 0
HU1 5.7 5.35 5.35 5.35 5.35 -350 -6.14% 100 53,500 3.30 14.19 0 0
HAS 8.74 8.16 8.16 8.16 8.16 -580 -6.64% 100 63,648 3.93 - 0 100
ACL 12.55 0 0 0.00% - 629,496 38.86 - 0 0
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
BHN 29.9 0 0 0.00% - 6,930,820 427.83 - 0 0
BTT 43.2 0 0 0.00% - 583,200 36.00 - 0 0
CCC 7.5 0 0 0.00% - 307,912 19.01 - 0 0
CCI 19.2 0 0 0.00% - 449,052 27.72 - 0 0
CMV 8 0 0 0.00% - 145,247 8.97 - 0 0
COM 31.5 0 0 0.00% - 444,800 27.46 - 0 0
DAT 8.25 0 0 0.00% - 571,134 35.26 - 0 0
DMC 59 0 0 0.00% - 2,048,920 126.48 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.88 - 0 0
DXV 3.8 0 0 0.00% - 37,620 2.32 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.27 0 0 0.00% - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEKIVFS 18.12 0 0 0.00% - - - - 0 0
GMH 7.5 0 0 0.00% - 123,750 7.64 - 0 0
GTA 9.19 0 0 0.00% - 90,338 5.58 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
LM8 14.8 0 0 0.00% - 138,952 8.58 - 0 0
NSC 73 0 0 0.00% - 1,282,940 79.19 - 0 0
PJT 9.3 0 0 0.00% - 231,410 14.28 - 0 0
PNC 29.6 0 0 0.00% - 319,661 19.73 - 0 0
SFC 15.9 0 0 0.00% - 179,534 11.08 - 0 0
SFG 10.9 0 0 0.00% - 522,081 32.23 - 0 0
SFI 28.6 0 0 0.00% - 695,324 42.92 - 0 0
SMA 8.1 0 0 0.00% - 164,858 10.18 - 0 0
SPM 8.08 0 0 0.00% - 111,262 6.87 - 0 0
SRC 40.9 0 0 0.00% - 1,147,792 70.85 - 0 0
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TDW 48 0 0 0.00% - 408,000 25.19 - 0 0
TIX 38.4 0 0 0.00% - 1,152,000 71.11 - 0 0
TNC 30.15 0 0 0.00% - 580,388 35.83 - 0 0
TTE 33.9 0 0 0.00% - 965,825 59.62 - 0 0
TYA 16.5 0 0 0.00% - 101,069 6.24 - 0 0
VCA 6.4 0 0 0.00% - 97,199 6.00 - 0 0
VSI 21.05 0 0 0.00% - 277,860 17.15 - 0 0
合計 8,674,644,050 535,471.85 33,667,890 74,188,770
▼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