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

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
2020/09/23 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		912.50
+6.31/+0.70%
売買高 309,473,980 株
（前日比 -12.93%）
売買高（相対取引を含む） 376,975,570 株
（前日比 -2.97%）
値上がり銘柄数 187
値下がり銘柄数 134
変わらず銘柄数 70
総銘柄数 391
売買代金 5,470,686 百万VND
（前日比 -10.79%）
売買代金（相対取引を含む） 6,425,670 百万VND
（前日比 -3.58%）
VN30 858.30 +5.58 +0.65%
VNMID 990.18 +4.74 +0.48%
VNSML 829.20 +2.99 +0.36%
VN100 833.24 +4.85 +0.59%
VNALL 834.42 +4.68 +0.56%
VN Diamond 939.80 +7.37 +0.79%
VNFIN Lead 1,003.29 +8.99 +0.9%
VNFIN Select 987.74 +7.34 +0.75%
VNX Allshare 1,328.78 +6.88 +0.54%
前日終値 906.19 (09/22) 
始値 908.97
高値 913.52
安値 908.97
年初来高値 991.46 (01/22) 
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
産業トレンド
+0.49 +0.54 +0.09 +0.65 -0.65 +1.22
-0.70 +0.21 +0.69 -0.34 +0.04 - -
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（2020/09/23 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
GTA 11.50 12.30 11.70 12.30 11.70 +800 +6.96% 580 7,070 120,909 5.50 7.78 - -
PTC 8.50 9.09 9.09 9.09 9.09 +590 +6.94% 180 1,640 147,349 6.70 2.87 - -
FUCVREIT 5.20 5.56 5.56 5.56 5.50 +360 +6.92% 1,060 5,880 - - - - -
SGT 5.21 5.57 5.23 5.57 5.23 +360 +6.91% 110 580 412,189 18.74 - - -
PTL 5.10 5.45 5.10 5.45 4.82 +350 +6.86% 29,370 157,790 538,815 24.49 181.45 - -
VAF 10.30 11.00 9.68 11.00 9.58 +700 +6.80% 110 1,070 414,319 18.83 30.43 - -
L10 14.00 14.95 13.05 14.95 13.05 +950 +6.79% 46,010 687,830 146,361 6.65 8.16 - -
HPX 28.85 30.80 28.60 30.80 28.60 +1,950 +6.76% 691,040 20,186,600 7,083,862 321.99 14.51 - -
HBC 10.45 11.15 10.75 11.15 10.75 +700 +6.70% 14,065,680 155,542,580 2,574,261 117.01 8.77 - -
NVT 4.52 4.79 4.53 4.82 4.53 +270 +5.97% 5,880 27,520 433,495 19.70 19.66 - -
LGC 50.00 52.90 46.60 53.00 46.50 +2,900 +5.80% 1,120 54,990 10,202,017 463.73 31.90 - -
CCI 15.10 15.95 15.95 15.95 15.95 +850 +5.63% 20 320 279,781 12.72 8.32 - -
LHG 26.45 27.70 26.45 27.80 26.45 +1,250 +4.73% 273,620 7,443,860 1,385,333 62.97 7.99 - -
PXS 5.35 5.60 5.45 5.64 5.44 +250 +4.67% 252,420 1,408,240 336,000 15.27 - - -
VPS 13.00 13.60 12.85 13.60 12.80 +600 +4.62% 12,180 162,800 332,667 15.12 27.41 - -
ABS 11.30 11.80 11.25 12.00 11.10 +500 +4.42% 516,360 5,915,840 441,791 20.08 12.72 - -
TDG 2.30 2.40 2.26 2.45 2.22 +100 +4.35% 491,570 1,149,630 40,248 1.83 - - -
PGC 17.45 18.20 17.45 18.20 17.30 +750 +4.30% 58,600 1,052,820 1,098,175 49.92 8.28 - -
TAC 42.20 44.00 42.20 44.50 42.20 +1,800 +4.27% 31,720 1,376,740 1,490,551 67.75 9.17 - -
TCD 9.50 9.90 9.90 9.90 9.90 +400 +4.21% 680 6,730 468,216 21.28 5.37 - -
PNJ 60.90 63.40 60.80 63.40 60.70 +2,500 +4.11% 2,082,610 129,331,280 14,272,863 648.77 13.21 - -
POW 10.00 10.40 10.10 10.40 10.05 +400 +4.00% 12,209,340 125,311,030 24,355,465 1,107.07 10.82 - -
VPG 13.10 13.60 13.05 13.60 13.05 +500 +3.82% 1,114,730 14,935,960 533,117 24.23 10.35 - -
AGM 13.35 13.85 13.35 13.95 13.35 +500 +3.75% 93,800 1,295,490 252,070 11.46 7.86 - -
KBC 13.90 14.40 14.20 14.50 14.15 +500 +3.60% 4,622,630 66,226,750 6,764,547 307.48 12.56 - -
ITA 4.48 4.64 4.52 4.68 4.51 +160 +3.57% 13,168,190 60,298,790 4,353,812 197.90 140.65 - -
HAX 12.75 13.20 12.75 13.40 12.70 +450 +3.53% 224,120 2,926,830 483,254 21.97 14.19 - -
KSB 30.15 31.20 30.10 31.20 29.70 +1,050 +3.48% 1,404,830 42,488,900 1,670,660 75.94 4.73 - -
FLC 3.05 3.15 3.05 3.20 3.05 +100 +3.28% 9,565,100 29,790,480 2,236,493 101.66 - - -
VNS 10.85 11.20 11.10 11.50 11.10 +350 +3.23% 19,620 220,090 760,023 34.55 - - -
EVE 9.90 10.20 10.10 10.20 10.00 +300 +3.03% 70,350 709,660 388,089 17.64 6.79 - -
BHN 61.20 63.00 61.30 65.40 61.30 +1,800 +2.94% 7,480 469,330 14,603,400 663.79 36.17 - -
PHC 10.50 10.80 10.50 10.80 10.45 +300 +2.86% 113,570 1,200,510 278,081 12.64 7.19 - -
PVT 12.40 12.75 12.45 12.90 12.45 +350 +2.82% 2,866,610 36,474,510 3,588,362 163.11 5.91 - -
CCL 8.01 8.23 8.01 8.39 8.01 +220 +2.75% 574,120 4,732,200 390,924 17.77 8.04 - -
SBV 10.90 11.20 11.25 11.25 10.95 +300 +2.75% 46,310 514,750 305,833 13.90 4.61 - -
D2D 66.90 68.70 66.70 69.50 66.70 +1,800 +2.69% 218,870 14,981,690 1,463,995 66.55 3.09 - -
ASM 7.94 8.15 8.10 8.27 8.01 +210 +2.64% 3,213,730 26,172,550 2,109,773 95.90 3.46 - -
GAB 151.90 155.90 154.90 155.90 153.00 +4,000 +2.63% 50,760 7,851,650 2,151,420 97.79 178.46 - -
VSH 19.50 20.00 19.80 20.00 19.50 +500 +2.56% 44,830 890,760 4,124,825 187.49 91.07 - -
PLX 50.40 51.60 50.40 51.70 50.20 +1,200 +2.38% 583,370 29,709,320 62,890,763 2,858.67 53.57 - -
TCT 28.00 28.65 28.00 28.65 28.00 +650 +2.32% 57,760 1,640,810 366,376 16.65 186.95 - -
MWG 99.60 101.90 99.90 103.00 99.80 +2,300 +2.31% 1,053,980 107,402,720 46,128,067 2,096.73 11.92 - -
S4A 28.95 29.60 27.50 30.50 27.50 +650 +2.25% 50 1,450 1,249,120 56.78 14.93 - -
ICT 21.05 21.50 21.20 21.80 21.20 +450 +2.14% 135,630 2,924,360 691,978 31.45 6.13 - -
TMT 5.13 5.24 5.25 5.25 5.10 +110 +2.14% 2,190 11,350 193,241 8.78 48.05 - -
CLL 28.40 29.00 28.40 30.00 28.40 +600 +2.11% 470 13,610 986,000 44.82 11.33 - -
FTM 1.42 1.45 1.48 1.48 1.42 +30 +2.11% 195,370 279,380 72,500 3.30 - - -
AAA 12.15 12.40 12.15 12.45 12.15 +250 +2.06% 3,540,530 43,529,460 2,618,880 119.04 8.36 - -
EVG 4.90 5.00 4.89 5.08 4.89 +100 +2.04% 1,665,360 8,330,480 300,000 13.64 14.23 - -
MSN 54.30 55.40 54.60 55.40 54.40 +1,100 +2.03% 1,284,870 70,763,380 65,077,452 2,958.07 16.73 - -
GSP 10.35 10.55 10.35 10.55 10.35 +200 +1.93% 2,940 30,870 379,800 17.26 5.88 - -
TS4 3.80 3.87 3.80 3.99 3.80 +70 +1.84% 15,880 60,630 62,120 2.82 - - -
HAS 8.30 8.45 8.25 8.45 8.25 +150 +1.81% 490 4,080 65,910 3.00 15.73 - -
YBM 4.50 4.58 4.43 4.58 4.40 +80 +1.78% 10,570 47,180 65,493 2.98 7.37 - -
VSC 34.30 34.90 34.70 34.90 34.00 +600 +1.75% 255,210 8,813,830 1,923,786 87.44 7.17 - -
CTG 25.80 26.25 25.95 26.60 25.90 +450 +1.74% 6,418,220 168,084,790 97,739,370 4,442.70 8.61 - -
PHR 57.50 58.50 57.50 58.60 57.30 +1,000 +1.74% 954,060 55,454,600 7,926,703 360.30 9.21 - -
BID 40.70 41.40 40.80 41.90 40.80 +700 +1.72% 2,105,880 87,284,440 166,511,547 7,568.71 18.96 - -
TSC 2.92 2.97 2.92 2.98 2.91 +50 +1.71% 519,950 1,526,800 438,515 19.93 450.67 - -
VPB 23.40 23.80 23.45 23.90 23.35 +400 +1.71% 8,698,840 205,908,300 58,018,411 2,637.20 5.67 - -
VCB 84.00 85.40 84.20 85.50 84.20 +1,400 +1.67% 1,395,190 118,808,180 316,738,134 14,397.19 17.09 - -
CRC 12.05 12.25 12.10 12.25 12.10 +200 +1.66% 126,130 1,534,640 183,750 8.35 30.34 - -
FUESSV50 12.40 12.60 12.50 12.60 12.50 +200 +1.61% 64,050 803,180 - - - - -
FUESSVFL 10.03 10.19 10.03 10.22 9.74 +160 +1.60% 108,480 1,102,190 - - - - -
VFG 46.90 47.65 49.00 49.00 46.90 +750 +1.60% 12,760 606,230 1,528,939 69.50 11.77 - -
BMI 25.10 25.50 25.60 25.85 25.10 +400 +1.59% 539,050 13,755,950 2,329,528 105.89 12.64 - -
PLP 7.58 7.70 7.58 7.85 7.52 +120 +1.58% 578,730 4,465,440 192,500 8.75 3.59 - -
AMD 2.55 2.59 2.55 2.60 2.55 +40 +1.57% 1,436,450 3,685,060 423,478 19.25 16.09 - -
DPG 25.70 26.10 25.60 26.70 25.60 +400 +1.56% 538,970 14,146,790 1,135,345 51.61 5.15 - -
SVI 64.00 65.00 64.00 65.00 64.00 +1,000 +1.56% 530 33,990 834,108 37.91 5.33 - -
VTB 9.75 9.90 9.75 9.90 9.75 +150 +1.54% 20 200 106,965 4.86 9.71 - -
NBB 19.60 19.90 19.60 19.90 19.60 +300 +1.53% 23,870 469,960 1,857,093 84.41 8.26 - -
FUEVFVND 13.20 13.40 13.20 13.40 13.20 +200 +1.52% 434,040 5,804,800 - - - - -
VND 13.30 13.50 13.50 13.70 13.35 +200 +1.50% 2,297,410 31,024,300 2,815,032 127.96 6.11 - -
APC 21.00 21.30 21.00 21.45 21.00 +300 +1.43% 33,970 715,670 423,977 19.27 5.78 - -
RDP 7.69 7.80 7.94 7.94 7.80 +110 +1.43% 280 2,200 291,226 13.24 4.81 - -
CMG 35.70 36.20 35.60 36.70 35.60 +500 +1.40% 116,260 4,220,490 3,619,995 164.55 20.98 - -
CDC 25.15 25.50 25.10 26.80 25.10 +350 +1.39% 1,530 38,480 400,513 18.21 10.71 - -
JVC 5.02 5.09 5.08 5.17 5.01 +70 +1.39% 516,400 2,614,860 572,626 26.03 - - -
VRE 28.70 29.10 28.70 29.15 28.70 +400 +1.39% 3,321,440 95,856,020 66,124,466 3,005.66 27.12 - -
DRH 7.30 7.40 7.30 7.41 7.24 +100 +1.37% 1,085,210 7,938,490 446,619 20.30 6.87 - -
SHA 4.38 4.44 4.40 4.48 4.40 +60 +1.37% 16,490 72,970 134,697 6.12 4.66 - -
KDC 36.70 37.20 36.70 37.40 36.60 +500 +1.36% 1,273,780 47,038,020 7,650,594 347.75 109.52 - -
DTA 4.50 4.56 4.49 4.60 4.30 +60 +1.33% 42,620 187,780 82,353 3.74 38.47 - -
SAV 11.35 11.50 11.50 11.75 11.45 +150 +1.32% 31,060 358,310 163,347 7.42 6.67 - -
TIP 26.85 27.20 27.10 27.25 26.80 +350 +1.30% 178,470 4,820,470 707,285 32.15 7.23 - -
LEC 15.50 15.70 15.90 15.90 15.70 +200 +1.29% 170 2,680 409,770 18.63 - - -
HT1 15.80 16.00 16.00 16.25 15.80 +200 +1.27% 873,600 14,001,250 6,104,671 277.49 8.11 - -
VIP 6.30 6.38 6.28 6.45 6.25 +80 +1.27% 190,200 1,203,150 417,705 18.99 3.19 - -
TVB 8.20 8.30 8.38 8.77 7.63 +100 +1.22% 1,973,890 16,520,800 403,170 18.33 8.02 - -
LBM 33.50 33.90 33.00 33.90 32.80 +400 +1.19% 310 10,200 339,000 15.41 5.20 - -
TYA 13.05 13.20 13.10 13.25 13.00 +150 +1.15% 37,150 486,410 404,984 18.41 5.63 - -
GAS 71.90 72.70 72.50 73.50 72.20 +800 +1.11% 823,090 59,895,650 139,144,165 6,324.73 13.76 - -
HAG 4.55 4.60 4.55 4.67 4.55 +50 +1.10% 3,047,820 14,023,720 4,266,037 193.91 - - -
EMC 18.80 19.00 17.50 19.00 17.50 +200 +1.06% 20 370 290,649 13.21 163.88 - -
HDG 24.00 24.25 24.10 24.35 24.00 +250 +1.04% 1,452,960 35,145,340 3,740,378 170.02 2.88 - -
PET 9.70 9.80 9.85 10.05 9.80 +100 +1.03% 1,240,760 12,329,670 818,991 37.23 7 - -
TN1 50.50 51.00 51.50 52.00 49.70 +500 +0.99% 2,460 125,000 895,355 40.70 6.43 - -
HPG 25.55 25.80 25.65 25.90 25.55 +250 +0.98% 12,589,480 323,926,840 85,482,693 3,885.58 8.11 - -
FCN 10.50 10.60 10.60 10.80 10.50 +100 +0.95% 893,210 9,520,300 1,251,111 56.87 6.20 - -
ROS 2.11 2.13 2.12 2.14 2.11 +20 +0.95% 5,255,810 11,171,170 1,208,984 54.95 - - -
SMA 10.50 10.60 10.20 10.80 10.10 +100 +0.95% 4,040 41,860 201,628 9.16 46.72 - -
SZC 26.60 26.85 26.60 26.90 26.20 +250 +0.94% 804,240 21,493,210 2,685,000 122.05 12.57 - -
DHM 7.54 7.61 7.54 7.64 7.54 +70 +0.93% 183,140 1,388,850 238,925 10.86 49.60 - -
TVS 10.70 10.80 10.70 10.80 10.70 +100 +0.93% 10,000 107,490 973,347 44.24 9.82 - -
SSI 16.55 16.70 16.55 16.80 16.55 +150 +0.91% 5,699,700 95,045,010 10,035,637 456.17 8.60 - -
VHM 76.80 77.50 77.00 77.90 76.90 +700 +0.91% 1,398,940 108,240,810 254,937,329 11,588.06 11.72 - -
HUB 22.20 22.40 22.20 22.50 22.10 +200 +0.90% 5,700 127,350 341,510 15.52 5.29 - -
UIC 39.00 39.35 39.50 39.50 39.00 +350 +0.90% 470 18,350 314,800 14.31 5.26 - -
NHH 56.00 56.50 56.50 56.80 54.40 +500 +0.89% 180,760 10,089,730 1,945,860 88.45 34.30 - -
TGG 1.15 1.16 1.15 1.18 1.14 +10 +0.87% 414,740 479,490 31,668 1.44 - - -
VPH 4.58 4.62 4.58 4.70 4.58 +40 +0.87% 158,760 736,280 440,553 20.03 21.74 - -
AGG 29.55 29.80 29.55 30.00 29.55 +250 +0.85% 702,770 20,908,660 2,456,049 111.64 4.91 - -
SHP 23.50 23.70 23.50 23.70 23.50 +200 +0.85% 3,500 82,350 2,220,932 100.95 10.40 - -
HNG 12.10 12.20 12.20 12.20 12.05 +100 +0.83% 1,480,410 17,925,400 13,524,358 614.74 - - -
CVT 18.65 18.80 18.85 19.00 18.70 +150 +0.80% 213,850 4,021,470 689,789 31.35 4.52 - -
STB 12.55 12.65 12.70 13.25 12.50 +100 +0.80% 24,791,380 318,520,020 22,816,216 1,037.10 9.31 - -
HSL 5.06 5.10 5.15 5.16 5.05 +40 +0.79% 120,320 610,460 80,325 3.65 2.22 - -
HAH 13.20 13.30 13.20 13.30 13.00 +100 +0.76% 301,580 3,966,050 630,324 28.65 5.24 - -
HVN 26.65 26.85 26.90 26.95 26.75 +200 +0.75% 362,250 9,724,750 38,081,109 1,730.96 - - -
CSV 27.30 27.50 27.60 27.70 27.30 +200 +0.73% 224,510 6,166,160 1,215,500 55.25 5.26 - -
HCM 20.55 20.70 20.60 20.80 20.55 +150 +0.73% 2,029,360 41,919,870 6,314,366 287.02 12.78 - -
FUEVN100 11.08 11.16 11.19 11.19 11.12 +80 +0.72% 5,330 59,400 - - - - -
HID 2.78 2.80 2.78 2.82 2.76 +20 +0.72% 233,530 651,450 164,526 7.48 - - -
VTO 6.90 6.95 6.88 6.95 6.86 +50 +0.72% 17,080 117,360 548,123 24.91 7.60 - -
CTI 14.65 14.75 14.80 14.80 14.55 +100 +0.68% 329,900 4,839,400 808,300 36.74 8.93 - -
DMC 60.40 60.80 60.80 61.50 60.10 +400 +0.66% 140,830 8,508,350 2,111,430 95.97 9.01 - -
FIR 30.50 30.70 30.60 30.70 30.40 +200 +0.66% 73,240 2,237,610 638,560 29.03 8.80 - -
NKG 7.95 8.00 7.95 8.05 7.94 +50 +0.63% 1,774,000 14,186,330 1,375,999 62.55 20.05 - -
BBC 49.00 49.30 50.90 50.90 49.30 +300 +0.61% 900 44,400 760,245 34.56 6.27 - -
ILB 17.00 17.10 17.00 17.10 16.60 +100 +0.59% 110 1,840 418,988 19.04 6.92 - -
E1VFVN30 14.30 14.38 14.30 14.39 14.30 +80 +0.56% 255,040 3,663,060 - - - - -
CTD 72.70 73.10 72.80 73.80 72.70 +400 +0.55% 418,760 30,709,430 5,576,987 253.50 8.16 - -
SAB 189.00 190.00 191.70 191.70 189.50 +1,000 +0.53% 35,640 6,772,710 121,843,425 5,538.34 28.45 - -
DRC 19.10 19.20 19.15 19.50 19.15 +100 +0.52% 376,400 7,262,570 2,280,818 103.67 9.16 - -
HDB 30.90 31.05 31.00 31.25 30.85 +150 +0.49% 1,057,680 32,837,580 29,991,856 1,363.27 7.30 - -
MSH 31.50 31.65 31.50 31.65 31.40 +150 +0.48% 104,890 3,306,650 1,582,798 71.95 4.44 - -
QCG 6.26 6.29 6.28 6.34 6.24 +30 +0.48% 465,560 2,915,080 1,730,562 78.66 24.59 - -
FUESSV30 10.55 10.60 10.62 10.62 10.58 +50 +0.47% 191,510 2,028,190 - - - - -
PC1 21.50 21.60 21.60 21.95 21.60 +100 +0.47% 288,250 6,256,680 3,441,388 156.43 9.91 - -
ADS 8.95 8.99 8.95 9.00 8.95 +40 +0.45% 22,680 203,950 252,344 11.47 - - -
KMR 2.24 2.25 2.24 2.27 2.22 +10 +0.45% 70,270 158,060 127,975 5.82 - - -
PVD 11.45 11.50 11.55 11.75 11.50 +50 +0.44% 7,910,200 91,851,510 4,842,993 220.14 18.97 - -
DBC 46.15 46.35 46.30 46.75 46.00 +200 +0.43% 1,691,910 78,372,210 4,855,807 220.72 4.24 - -
HTI 11.95 12.00 11.95 12.00 11.95 +50 +0.42% 12,810 153,220 299,390 13.61 4.62 - -
NT2 23.60 23.70 23.60 23.75 23.60 +100 +0.42% 115,970 2,744,980 6,822,662 310.12 8.49 - -
SGR 23.80 23.90 23.85 24.10 23.85 +100 +0.42% 1,370 32,940 1,088,404 49.47 7.24 - -
GEX 24.90 25.00 25.00 25.20 24.85 +100 +0.40% 6,284,110 157,302,660 11,749,226 534.06 17.71 - -
GIL 25.25 25.35 25.25 25.75 25.25 +100 +0.40% 253,190 6,449,090 912,600 41.48 3.29 - -
SRF 12.65 12.70 12.80 12.80 12.70 +50 +0.40% 610 7,780 390,086 17.73 6.15 - -
AST 52.70 52.90 52.70 53.20 52.70 +200 +0.38% 108,620 5,741,340 2,380,500 108.20 26.85 - -
BCG 8.07 8.10 8.05 8.20 8.04 +30 +0.37% 577,420 4,682,660 1,101,647 50.07 12.77 - -
SBT 14.35 14.40 14.40 14.50 14.30 +50 +0.35% 2,397,270 34,495,000 8,449,064 384.05 22.50 - -
VNE 5.80 5.82 5.75 5.88 5.75 +20 +0.34% 75,420 437,210 476,856 21.68 92.74 - -
VNG 15.15 15.20 15.15 15.20 15.05 +50 +0.33% 191,960 2,904,160 1,478,604 67.21 34 - -
KOS 31.60 31.70 31.70 31.90 31.40 +100 +0.32% 481,610 15,226,190 - - 149.73 - -
NNC 47.40 47.55 47.05 47.55 47.00 +150 +0.32% 19,680 927,910 1,042,296 47.38 8.44 - -
SBA 15.60 15.65 15.25 15.65 15.25 +50 +0.32% 39,690 617,220 943,463 42.88 21.20 - -
DPM 16.60 16.65 16.60 16.75 16.55 +50 +0.30% 2,689,570 44,710,410 6,515,715 296.17 9.25 - -
TCR 3.32 3.33 3.40 3.55 3.33 +10 +0.30% 4,070 14,180 151,266 6.88 3.99 - -
EIB 17.05 17.10 17.05 17.20 16.95 +50 +0.29% 509,250 8,693,020 21,023,303 955.60 30.09 - -
APH 75.00 75.20 75.00 76.00 75.00 +200 +0.27% 288,610 21,727,840 - - - - -
CII 18.35 18.40 18.50 18.60 18.35 +50 +0.27% 1,060,020 19,570,880 4,394,624 199.76 4.81 - -
VSI 18.65 18.70 18.50 18.70 18.50 +50 +0.27% 2,490 46,280 246,840 11.22 10.03 - -
ACC 19.25 19.30 19.10 19.30 19.10 +50 +0.26% 3,650 70,110 193,000 8.77 3.75 - -
PGI 19.90 19.95 19.80 20.20 19.80 +50 +0.25% 3,050 60,410 1,769,920 80.45 8.99 - -
SFI 19.85 19.90 20.00 20.10 19.80 +50 +0.25% 10,850 217,610 265,770 12.08 5.99 - -
DBD 45.40 45.50 45.40 45.60 45.05 +100 +0.22% 24,870 1,126,970 2,383,241 108.33 16.17 - -
PIT 4.51 4.52 4.52 4.52 4.52 +10 +0.22% 20 90 64,230 2.92 13.22 - -
AGR 4.85 4.86 4.88 4.92 4.82 +10 +0.21% 772,650 3,767,010 1,026,432 46.66 13.11 - -
GMD 23.65 23.70 23.60 23.80 23.50 +50 +0.21% 556,570 13,145,920 7,037,121 319.87 15.87 - -
HHS 4.81 4.82 4.85 4.87 4.75 +10 +0.21% 2,220,220 10,705,830 1,324,266 60.19 4.02 - -
LGL 4.74 4.75 4.74 4.78 4.74 +10 +0.21% 37,860 180,070 244,611 11.12 - - -
TBC 24.15 24.20 24.15 24.30 24.15 +50 +0.21% 10,970 264,930 1,536,700 69.85 14.78 - -
TEG 5.05 5.06 5.06 5.06 4.80 +10 +0.20% 25,880 129,030 163,861 7.45 - - -
TCL 28.35 28.40 28.35 28.45 28.05 +50 +0.18% 86,490 2,450,910 856,500 38.93 8.10 - -
TRA 56.80 56.90 56.80 57.00 56.80 +100 +0.18% 6,450 366,780 2,358,536 107.21 13.94 - -
KHP 6.35 6.36 6.35 6.38 6.32 +10 +0.16% 29,770 188,840 254,726 11.58 - - -
SCR 6.30 6.31 6.34 6.36 6.25 +10 +0.16% 1,817,340 11,436,350 2,311,708 105.08 10.05 - -
SCS 123.30 123.50 123.20 125.00 123.10 +200 +0.16% 15,670 1,935,590 6,267,094 284.87 12.81 - -
VDP 32.85 32.90 32.90 32.90 32.90 +50 +0.15% 390 12,830 419,459 19.07 8.89 - -
GDT 35.00 35.05 35.30 35.30 34.95 +50 +0.14% 5,950 208,400 591,872 26.90 8.34 - -
TLG 34.95 35.00 34.95 35.10 34.90 +50 +0.14% 136,010 4,757,200 2,670,306 121.38 14.70 - -
VHC 42.95 43.00 43.00 43.40 42.80 +50 +0.12% 611,660 26,304,550 7,823,679 355.62 7.18 - -
VPI 41.30 41.35 41.30 41.50 41.15 +50 +0.12% 561,470 23,171,120 6,616,000 300.73 12.74 - -
AAM 11.00 11.00 11.00 11.00 11.00 0 0.00% 960 10,560 114,963 5.23 76.30 - -
BCE 7.70 7.70 7.67 7.73 7.65 0 0.00% 164,690 1,262,520 231,000 10.50 6.34 - -
BIC 20.00 20.00 19.80 20.15 19.80 0 0.00% 115,020 2,297,950 2,345,538 106.62 10.64 - -
BRC 10.60 10.60 10.60 0.00 0.00 0 0.00% - - 131,175 5.96 6.65 - -
BTP 14.25 14.25 14.35 14.35 14.25 0 0.00% 28,870 411,980 861,920 39.18 4 - -
BWE 26.30 26.30 26.30 26.40 26.15 0 0.00% 215,000 5,646,490 3,945,000 179.32 7.63 - -
CLC 28.80 28.80 28.30 28.80 28.00 0 0.00% 8,860 249,930 754,778 34.31 5.54 - -
CLG 1.22 1.22 1.20 1.22 1.18 0 0.00% 52,670 62,600 25,803 1.17 - - -
CLW 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 312,000 14.18 17.66 - -
CMV 13.10 13.10 13.10 0.00 0.00 0 0.00% - - 158,561 7.21 10.73 - -
DHG 106.00 106.00 104.50 106.00 104.50 0 0.00% 5,960 631,210 13,859,084 629.96 20.20 - -
DLG 1.41 1.41 1.42 1.42 1.40 0 0.00% 2,304,810 3,245,470 422,027 19.18 - - -
DPR 40.05 40.05 40.05 40.05 39.75 0 0.00% 1,040 41,590 1,606,998 73.05 11.19 - -
DXG 10.50 10.50 10.55 10.65 10.40 0 0.00% 4,116,900 43,201,520 5,442,015 247.36 30.44 - -
FCM 6.11 6.11 6.25 6.25 6.11 0 0.00% 8,540 53,120 250,510 11.39 6.61 - -
FRT 25.30 25.30 25.30 25.80 25.30 0 0.00% 493,470 12,567,610 1,998,239 90.83 27.45 - -
FTS 13.75 13.75 13.75 13.85 13.65 0 0.00% 225,150 3,097,130 1,818,673 82.67 53.05 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 9.54 9.54 9.54 0.00 0.00 0 0.00% - - - - - - -
GMC 16.70 16.70 16.70 16.80 16.65 0 0.00% 5,140 85,840 446,677 20.30 5.56 - -
HAI 2.68 2.68 2.67 2.71 2.65 0 0.00% 1,891,150 5,053,460 489,590 22.25 - - -
HCD 2.97 2.97 3.01 3.01 2.96 0 0.00% 410,950 1,221,480 80,190 3.65 10.03 - -
HDC 21.20 21.20 21.40 21.75 21.00 0 0.00% 939,140 20,051,010 1,396,550 63.48 6.73 - -
HMC 14.30 14.30 14.30 14.30 14.30 0 0.00% 10 140 300,300 13.65 - - -
HOT 45.00 45.00 45.00 0.00 0.00 0 0.00% - - 359,997 16.36 - - -
HSG 14.20 14.20 14.35 14.40 14.05 0 0.00% 9,751,050 138,495,920 6,309,601 286.80 7.66 - -
HTL 13.85 13.85 13.85 13.85 13.85 0 0.00% 100 1,390 166,200 7.55 21.07 - -
HU3 7.60 7.60 7.60 0.00 0.00 0 0.00% - - 76,000 3.45 7.46 - -
HVH 8.50 8.50 8.55 8.60 8.30 0 0.00% 181,100 1,523,260 182,325 8.29 3.95 - -
HVX 3.37 3.37 3.37 0.00 0.00 0 0.00% - - 139,940 6.36 17.91 - -
ITC 14.85 14.85 15.00 15.00 14.85 0 0.00% 6,150 92,080 1,070,365 48.65 7.24 - -
LAF 10.60 10.60 10.60 0.00 0.00 0 0.00% - - 156,117 7.10 9.63 - -
LIX 57.50 57.50 57.50 57.80 56.80 0 0.00% 70,910 4,045,870 1,863,000 84.68 8.99 - -
MBB 19.20 19.20 19.30 19.40 19.10 0 0.00% 6,764,910 130,213,270 46,299,393 2,104.52 5.50 - -
MDG 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 113,573 5.16 9.33 - -
NLG 28.10 28.10 28.40 28.40 28.05 0 0.00% 789,960 22,292,310 7,016,642 318.94 7.92 - -
PAC 23.70 23.70 23.80 23.80 23.50 0 0.00% 16,300 383,720 1,101,379 50.06 7.45 - -
PJT 10.50 10.50 10.50 10.50 10.50 0 0.00% 6,210 65,210 161,285 7.33 5.31 - -
PME 70.10 70.10 70.10 70.30 70.10 0 0.00% 9,110 638,710 5,258,315 239.01 16.89 - -
PNC 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 102,594 4.66 - - -
PPC 23.90 23.90 23.75 24.00 23.75 0 0.00% 267,310 6,362,800 7,662,652 348.30 6.97 - -
PXI 4.17 4.17 4.17 4.45 3.95 0 0.00% 35,860 150,550 125,100 5.69 - - -
QBS 2.36 2.36 2.36 2.38 2.35 0 0.00% 34,840 82,290 163,619 7.44 - - -
SAM 10.90 10.90 10.80 10.90 10.70 0 0.00% 27,490 295,250 2,795,899 127.09 39.32 - -
SC5 18.10 18.10 18.10 0.00 0.00 0 0.00% - - 271,201 12.33 15.06 - -
SFC 23.80 23.80 23.80 0.00 0.00 0 0.00% - - 267,389 12.15 13.02 - -
SGN 67.70 67.70 67.70 67.90 67.70 0 0.00% 25,250 1,711,020 2,270,224 103.19 8.63 - -
SII 18.20 18.20 18.20 0.00 0.00 0 0.00% - - 1,174,848 53.40 - - -
SJD 18.50 18.50 18.45 18.55 18.45 0 0.00% 83,710 1,547,530 1,276,474 58.02 8.99 - -
SMC 10.30 10.30 10.30 10.45 10.30 0 0.00% 37,790 390,710 627,506 28.52 7.67 - -
SPM 12.45 12.45 11.75 12.45 11.75 0 0.00% 200 2,480 171,437 7.79 18.48 - -
SSC 54.50 54.50 54.50 56.90 54.50 0 0.00% 150 8,200 723,312 32.88 15.54 - -
ST8 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 257,209 11.69 16.74 - -
SVC 68.00 68.00 68.00 0.00 0.00 0 0.00% - - 2,264,432 102.93 16.05 - -
SVT 14.40 14.40 14.40 0.00 0.00 0 0.00% - - 166,746 7.58 17.39 - -
SZL 50.80 50.80 51.50 51.50 50.50 0 0.00% 42,850 2,178,360 924,098 42.00 8.88 - -
TDW 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 204,000 9.27 8.20 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 930,000 42.27 9.97 - -
TLH 3.83 3.83 3.85 3.90 3.83 0 0.00% 205,290 790,960 385,492 17.52 - - -
TMP 41.50 41.50 41.50 41.50 41.50 0 0.00% 2,800 116,200 2,905,000 132.05 8.86 - -
TNA 15.90 15.90 15.90 15.90 15.40 0 0.00% 338,220 5,275,810 626,236 28.47 4.14 - -
TNI 3.18 3.18 3.14 3.19 3.13 0 0.00% 592,130 1,865,210 166,950 7.59 14.29 - -
TNT 1.57 1.57 1.57 1.58 1.54 0 0.00% 48,480 74,890 40,035 1.82 - - -
TRC 34.80 34.80 34.80 34.80 34.80 0 0.00% 800 27,840 1,013,550 46.07 11.72 - -
TTE 11.30 11.30 11.30 0.00 0.00 0 0.00% - - 321,942 14.63 - - -
TVT 20.20 20.20 20.20 0.00 0.00 0 0.00% - - 424,200 19.28 6.05 - -
VMD 22.25 22.25 22.25 0.00 0.00 0 0.00% - - 343,546 15.62 10.29 - -
VNL 17.50 17.50 17.50 0.00 0.00 0 0.00% - - 157,500 7.16 6.83 - -
VOS 1.47 1.47 1.46 1.50 1.45 0 0.00% 235,910 343,740 205,800 9.35 136.02 - -
YEG 49.00 49.00 48.70 49.00 48.60 0 0.00% 10,730 523,040 1,445,776 65.72 - - -
VCF 210.90 210.70 210.70 210.70 210.70 -200 -0.09% 20 4,210 5,600,224 254.56 8.25 - -
BVH 49.90 49.85 49.90 50.40 49.70 -50 -0.10% 651,310 32,560,940 37,004,790 1,682.04 33.75 - -
VIC 94.60 94.50 95.00 95.70 94.50 -100 -0.11% 111,830 10,608,500 319,639,691 14,529.08 41.95 - -
VRC 7.75 7.74 7.89 7.89 7.56 -10 -0.13% 133,940 1,035,290 387,000 17.59 127.10 - -
NSC 73.30 73.20 73.30 73.50 73.00 -100 -0.14% 25,940 1,897,980 1,286,455 58.48 7.09 - -
NCT 67.80 67.70 68.00 68.00 67.60 -100 -0.15% 42,760 2,897,420 1,771,420 80.52 8.65 - -
LSS 6.06 6.05 6.01 6.08 6.00 -10 -0.17% 112,010 673,820 405,319 18.42 16.14 - -
GTN 26.25 26.20 26.25 26.30 26.10 -50 -0.19% 1,085,370 28,414,540 6,523,800 296.54 - - -
VJC 106.70 106.50 106.70 106.80 106.00 -200 -0.19% 370,730 39,445,050 55,788,810 2,535.86 24.60 - -
IDI 4.97 4.96 5.00 5.12 4.93 -10 -0.20% 1,904,570 9,495,920 1,129,117 51.32 8.48 - -
SKG 9.80 9.78 9.80 9.83 9.50 -20 -0.20% 68,330 664,120 619,384 28.15 14.70 - -
TV2 48.00 47.90 47.75 48.00 47.70 -100 -0.21% 57,210 2,736,110 1,150,085 52.28 5.32 - -
VGC 23.45 23.40 23.40 23.45 23.20 -50 -0.21% 397,090 9,276,750 10,491,390 476.88 17.19 - -
TCB 22.35 22.30 22.35 22.50 22.25 -50 -0.22% 2,941,250 65,736,540 78,053,121 3,547.87 7.20 - -
CNG 21.90 21.85 21.95 22.00 21.80 -50 -0.23% 30,610 669,410 589,943 26.82 10.51 - -
DVP 41.30 41.20 41.25 41.60 41.20 -100 -0.24% 29,570 1,221,500 1,648,000 74.91 6.71 - -
CTS 7.57 7.55 7.57 7.65 7.51 -20 -0.26% 167,560 1,267,860 803,317 36.51 12.80 - -
HAR 3.62 3.61 3.62 3.69 3.61 -10 -0.28% 267,550 972,290 358,055 16.28 43.20 - -
BFC 16.35 16.30 16.35 16.55 16.25 -50 -0.31% 821,140 13,405,410 931,838 42.36 7.80 - -
IMP 48.55 48.40 48.55 48.90 48.15 -150 -0.31% 94,880 4,584,870 3,107,390 141.24 13.18 - -
NVL 63.80 63.60 63.50 64.50 63.30 -200 -0.31% 1,294,340 82,690,280 61,756,938 2,807.13 15.89 - -
TLD 16.30 16.25 16.25 16.35 16.10 -50 -0.31% 219,210 3,565,690 618,379 28.11 18.06 - -
VNM 129.60 129.20 129.90 130.20 129.10 -400 -0.31% 1,042,800 135,100,210 224,985,998 10,226.64 21.04 - -
TMS 31.60 31.50 31.00 31.50 31.00 -100 -0.32% 580 18,000 2,218,688 100.85 7.23 - -
BMP 60.40 60.20 60.70 60.70 60.20 -200 -0.33% 141,300 8,523,650 4,928,028 224.00 10.45 - -
VCI 29.40 29.30 29.50 29.70 29.20 -100 -0.34% 517,710 15,234,360 4,848,534 220.39 7.15 - -
BCM 41.65 41.50 41.65 41.65 41.10 -150 -0.36% 73,290 3,022,730 - - 22.92 - -
HTN 26.90 26.80 26.90 26.90 25.80 -100 -0.37% 236,100 6,200,570 886,068 40.28 3.79 - -
PTB 53.50 53.30 53.40 53.70 53.20 -200 -0.37% 118,370 6,318,670 2,454,954 111.59 6.48 - -
TDH 7.90 7.87 7.90 8.02 7.84 -30 -0.38% 1,132,860 8,957,480 738,823 33.58 6.29 - -
FPT 51.30 51.10 51.30 51.50 50.80 -200 -0.39% 1,797,680 91,962,770 40,057,551 1,820.80 10.63 - -
PMG 12.55 12.50 12.55 12.55 12.50 -50 -0.40% 3,940 49,260 579,203 26.33 16.87 - -
DAG 7.03 7.00 7.03 7.08 7.00 -30 -0.43% 372,840 2,626,660 362,557 16.48 11.40 - -
NAF 22.10 22.00 22.10 22.10 22.00 -100 -0.45% 62,840 1,385,280 1,318,388 59.93 13.64 - -
CTF 21.35 21.25 21.20 21.25 21.00 -100 -0.47% 204,820 4,329,960 967,724 43.99 - - -
DCM 10.25 10.20 10.30 10.35 10.05 -50 -0.49% 2,143,160 21,878,350 5,399,880 245.45 11.10 - -
C47 9.95 9.90 9.95 9.99 9.65 -50 -0.50% 135,370 1,321,270 168,499 7.66 11.89 - -
DGC 40.35 40.15 40.40 40.45 40.15 -200 -0.50% 584,920 23,542,100 5,972,958 271.50 7.11 - -
TTB 5.89 5.86 5.95 5.99 5.68 -30 -0.51% 1,284,340 7,517,560 274,406 12.47 23.75 - -
PSH 19.00 18.90 19.00 19.05 18.90 -100 -0.53% 612,960 11,606,170 2,385,119 108.41 - - -
UDC 5.70 5.67 5.78 5.78 5.55 -30 -0.53% 13,530 75,990 196,783 8.94 - - -
MCG 1.85 1.84 1.74 1.85 1.73 -10 -0.54% 5,450 9,450 95,772 4.35 7.73 - -
ELC 7.26 7.22 7.25 7.35 7.21 -40 -0.55% 260,750 1,891,880 365,467 16.61 8.70 - -
HQC 1.73 1.72 1.74 1.75 1.71 -10 -0.58% 4,943,720 8,538,460 819,751 37.26 29.76 - -
CSM 15.90 15.80 15.85 15.90 15.80 -100 -0.63% 76,940 1,216,220 1,637,279 74.42 21.54 - -
ACL 15.40 15.30 15.50 15.50 15.30 -100 -0.65% 73,480 1,129,490 348,835 15.86 9.56 - -
HAP 6.04 6.00 6.04 6.10 5.95 -40 -0.66% 619,540 3,718,400 332,827 15.13 26.82 - -
TDC 9.14 9.08 9.14 9.15 9.06 -60 -0.66% 69,290 630,440 908,000 41.27 5.45 - -
DSN 45.00 44.70 45.00 45.00 44.70 -300 -0.67% 6,200 278,120 540,111 24.55 15.91 - -
FIT 8.95 8.89 8.95 9.03 8.86 -60 -0.67% 197,790 1,765,400 2,264,552 102.93 25.86 - -
IBC 21.90 21.75 21.90 21.90 21.50 -150 -0.68% 233,500 5,105,600 1,774,577 80.66 - - -
DIG 14.55 14.45 14.55 14.65 14.40 -100 -0.69% 1,274,730 18,456,250 4,482,926 203.77 10.13 - -
LDG 7.15 7.10 7.15 7.30 7.09 -50 -0.70% 4,187,920 30,077,600 1,702,739 77.40 4.21 - -
TCH 21.05 20.90 21.05 21.05 20.70 -150 -0.71% 2,853,510 59,335,390 7,383,376 335.61 9.63 - -
DHA 39.50 39.20 39.50 40.40 39.10 -300 -0.76% 18,810 739,810 577,262 26.24 7.65 - -
C32 25.70 25.50 25.60 25.70 25.50 -200 -0.78% 239,530 6,123,150 383,269 17.42 4.34 - -
IJC 12.40 12.30 12.40 12.50 12.15 -100 -0.81% 372,800 4,570,790 1,686,297 76.65 6.58 - -
KDH 24.75 24.55 24.70 24.80 24.55 -200 -0.81% 591,270 14,558,740 13,718,702 623.58 12.09 - -
SJS 24.20 24.00 23.90 24.30 23.90 -200 -0.83% 126,430 3,057,490 2,733,540 124.25 26.14 - -
BSI 8.38 8.31 8.38 8.40 8.30 -70 -0.84% 95,780 799,040 1,010,252 45.92 11.14 - -
TDM 23.80 23.60 23.75 23.85 23.60 -200 -0.84% 313,340 7,434,220 2,258,520 102.66 10.80 - -
TPB 23.90 23.70 23.90 24.20 23.70 -200 -0.84% 1,634,160 39,045,040 19,352,784 879.67 5.75 - -
FMC 35.00 34.70 35.00 35.70 34.55 -300 -0.86% 359,370 12,587,450 1,701,827 77.36 7.26 - -
SHI 9.26 9.18 9.26 9.26 9.05 -80 -0.86% 745,570 6,825,990 796,542 36.21 9.34 - -
REE 40.40 40.05 40.50 40.80 39.95 -350 -0.87% 435,520 17,475,310 12,417,540 564.43 8.45 - -
OPC 56.50 56.00 56.00 56.00 56.00 -500 -0.88% 200 11,200 1,488,328 67.65 14.18 - -
LCG 8.88 8.80 8.88 8.90 8.75 -80 -0.90% 449,300 3,970,290 1,014,184 46.10 5.13 - -
APG 10.50 10.40 10.30 10.60 10.15 -100 -0.95% 1,044,420 10,847,610 353,901 16.09 13.22 - -
TTF 5.25 5.20 5.30 5.31 5.11 -50 -0.95% 3,398,360 17,809,590 1,618,229 73.56 - - -
PAN 20.90 20.70 21.10 21.10 20.65 -200 -0.96% 398,150 8,281,170 4,346,146 197.55 19.04 - -
STK 15.70 15.55 15.75 15.80 15.50 -150 -0.96% 73,300 1,145,550 1,060,281 48.19 6.91 - -
DCL 20.00 19.80 20.00 20.10 19.80 -200 -1.00% 87,190 1,735,030 1,125,290 51.15 9.63 - -
ITD 9.99 9.89 9.70 9.89 9.60 -100 -1.00% 15,330 148,470 187,837 8.54 11.03 - -
DAT 39.40 39.00 39.60 41.70 39.00 -400 -1.02% 2,620 103,280 1,794,211 81.56 33.79 - -
ANV 19.45 19.25 19.60 19.75 19.25 -200 -1.03% 248,050 4,824,180 2,447,212 111.24 5.80 - -
CHP 19.50 19.30 18.90 19.45 18.90 -200 -1.03% 4,950 94,740 2,835,414 128.88 18.15 - -
CIG 1.83 1.81 1.84 1.90 1.80 -20 -1.09% 4,550 8,300 57,087 2.59 - - -
DHC 45.00 44.50 45.00 45.35 44.30 -500 -1.11% 1,202,310 53,669,000 2,491,812 113.26 8.06 - -
THG 53.60 53.00 53.00 53.40 52.50 -600 -1.12% 2,670 140,880 769,537 34.98 4.66 - -
VDS 7.09 7.01 7.09 7.25 7.01 -80 -1.13% 870 6,290 701,700 31.90 31.65 - -
NTL 17.40 17.20 17.50 17.50 17.20 -200 -1.15% 238,800 4,140,770 1,049,027 47.68 6.28 - -
CMX 17.20 17.00 17.20 17.80 17.00 -200 -1.16% 720,500 12,499,690 449,522 20.43 2.71 - -
SMB 34.60 34.20 35.00 35.00 33.80 -400 -1.16% 8,850 300,380 1,020,755 46.40 6.39 - -
DAH 5.13 5.07 5.13 5.15 5.05 -60 -1.17% 449,560 2,282,360 173,394 7.88 - - -
GEG 16.50 16.30 16.50 16.50 16.20 -200 -1.21% 410,740 6,706,660 3,323,434 151.07 13.88 - -
GVR 12.25 12.10 12.30 12.30 12.05 -150 -1.22% 1,441,290 17,499,070 48,400,000 2,200.00 15.69 - -
RAL 104.50 103.20 104.50 104.50 103.00 -1,300 -1.24% 4,070 422,390 1,186,800 53.95 7.22 - -
STG 15.00 14.80 14.80 15.00 14.80 -200 -1.33% 13,200 195,380 1,454,150 66.10 42.71 - -
BMC 11.00 10.85 10.85 10.85 10.75 -150 -1.36% 10,640 115,180 134,460 6.11 9.51 - -
HII 17.70 17.45 17.50 17.95 17.40 -250 -1.41% 186,440 3,307,950 485,983 22.09 12.89 - -
DGW 54.30 53.50 54.70 54.70 53.40 -800 -1.47% 343,200 18,500,690 2,300,515 104.57 11.69 - -
VIS 13.40 13.20 13.40 13.40 13.20 -200 -1.49% 4,410 58,220 974,561 44.30 - - -
POM 5.28 5.20 5.20 5.25 5.20 -80 -1.52% 14,430 75,560 1,448,426 65.84 - - -
ABT 32.50 32.00 31.00 33.35 31.00 -500 -1.54% 3,100 97,710 367,912 16.72 11.40 - -
TCM 22.65 22.30 22.65 22.75 22.25 -350 -1.55% 1,564,120 35,116,540 1,381,884 62.81 5.56 - -
HU1 6.30 6.20 5.89 6.20 5.89 -100 -1.59% 820 4,890 62,000 2.82 6.96 - -
SJF 2.43 2.39 2.43 2.46 2.36 -40 -1.65% 1,654,200 3,973,310 189,288 8.60 - - -
DRL 53.50 52.60 53.50 53.50 52.60 -900 -1.68% 1,630 86,670 499,700 22.71 10.93 - -
SRC 17.50 17.20 17.50 17.50 17.00 -300 -1.71% 9,270 160,430 482,690 21.94 9.37 - -
CKG 11.50 11.30 11.60 11.60 11.25 -200 -1.74% 591,170 6,710,730 593,248 26.97 5.72 - -
DQC 16.90 16.60 16.50 16.70 16.45 -300 -1.78% 30,120 498,880 457,464 20.79 27.52 - -
MHC 7.21 7.08 7.16 7.23 7.07 -130 -1.80% 557,280 3,980,100 293,160 13.33 - - -
PGD 27.50 27.00 27.55 27.55 27.00 -500 -1.82% 2,190 59,210 2,429,948 110.45 15.03 - -
PDN 74.90 73.50 73.50 73.50 73.50 -1,400 -1.87% 30 2,210 1,361,364 61.88 9.77 - -
SCD 23.00 22.55 23.00 23.00 22.50 -450 -1.96% 710 15,990 191,171 8.69 20.20 - -
FDC 14.70 14.40 13.90 14.40 13.90 -300 -2.04% 1,450 20,880 556,178 25.28 788.02 - -
DTL 9.19 9.00 9.00 9.00 9.00 -190 -2.07% 10 90 545,679 24.80 - - -
OGC 5.80 5.68 5.80 5.89 5.42 -120 -2.07% 4,198,660 23,843,080 1,704,000 77.45 15.71 - -
PDR 40.90 40.00 40.60 40.90 39.40 -900 -2.20% 1,557,080 62,168,740 14,810,115 673.19 14.94 - -
PXT 1.60 1.56 1.57 1.61 1.56 -40 -2.50% 26,410 41,220 31,200 1.42 - - -
HTV 12.85 12.50 12.20 12.50 12.20 -350 -2.72% 4,220 51,620 163,800 7.45 6.53 - -
CAV 72.40 70.40 70.40 71.00 70.40 -2,000 -2.76% 1,620 114,140 4,047,256 183.97 9.32 - -
ASP 6.29 6.11 6.06 6.27 6.06 -180 -2.86% 23,850 146,720 228,145 10.37 7.91 - -
BTT 35.60 34.55 34.55 34.55 34.55 -1,050 -2.95% 10 350 466,425 21.20 12.86 - -
SFG 6.75 6.55 6.61 6.64 6.50 -200 -2.96% 131,120 861,390 313,728 14.26 - - -
CRE 24.30 23.40 24.35 24.35 23.30 -900 -3.70% 1,241,620 29,411,880 1,871,997 85.09 5.76 - -
DXV 3.95 3.80 3.90 3.90 3.68 -150 -3.80% 9,470 35,560 37,620 1.71 12.93 - -
VID 9.38 9.00 8.80 9.18 8.80 -380 -4.05% 200 1,810 277,921 12.63 47.92 - -
MCP 36.00 34.50 33.50 34.95 33.50 -1,500 -4.17% 2,040 68,510 519,315 23.61 50.69 - -
ATG 0.65 0.62 0.64 0.65 0.62 -30 -4.62% 181,350 113,070 9,436 0.43 107.80 - -
LM8 11.90 11.35 11.95 11.95 11.35 -550 -4.62% 2,050 23,410 106,562 4.84 19.96 - -
TNC 26.50 25.20 28.35 28.35 25.00 -1,300 -4.91% 1,680 47,350 485,100 22.05 10.12 - -
TPC 7.89 7.50 7.34 7.89 7.34 -390 -4.94% 850 6,310 168,877 7.68 7.55 - -
VPD 15.00 14.25 14.25 14.25 14.25 -750 -5.00% 100 1,430 1,518,902 69.04 46.91 - -
LCM 0.74 0.70 0.70 0.72 0.70 -40 -5.41% 36,690 25,880 17,243 0.78 10.03 - -
COM 49.90 47.00 47.00 47.00 47.00 -2,900 -5.81% 10 470 663,670 30.17 24.03 - -
CEE 15.45 14.55 14.50 14.95 14.50 -900 -5.83% 2,080 30,240 574,725 26.12 - - -
TCO 12.00 11.20 11.20 11.20 11.20 -800 -6.67% 10 110 187,354 8.52 12.31 - -
THI 33.35 31.05 31.05 31.05 31.05 -2,300 -6.90% 300 9,320 1,366,200 62.10 9.41 - -
RIC 4.91 4.57 4.57 4.57 4.57 -340 -6.92% 270 1,230 321,585 14.62 - - -
TTA 23.70 22.05 22.05 22.05 22.05 -1,650 -6.96% 388,160 8,558,930 2,976,750 135.31 - - -
DTT 9.60 8.93 8.93 8.93 8.93 -670 -6.98% 10 90 72,796 3.31 8.99 - -
HRC 53.00 49.30 49.30 49.30 49.30 -3,700 -6.98% 430 21,200 1,489,186 67.69 192.94 - -
KPF 15.00 13.95 14.00 14.00 13.95 -1,050 -7.00% 1,080 15,110 251,350 11.42 9.28 - -
ASG - - - - - - - - - - - - - - - - -
合計 3,174,198,933 144,281.77 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