会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/07/17 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 1,490.01
+14.54/+0.99%
売買高(相対取引を含む) 1,449,083,258 株
(前日比 +6.98%)
値上がり銘柄数 224
値下がり銘柄数 116
変わらず銘柄数 73
総銘柄数 413
売買代金(相対取引を含む) 35,687,532 百万VND
(前日比 +8.61%)
前日終値 1475.47 (07/16) 
始値 1481.79
高値  1494.36
安値 1481.44 
年初来高値 1,490.01 (07/17) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 123,170,370 123,657,030 -486,660
VN30 1,634.70 +20.28 +1.26% VN100 1,555.96 +11.92 +0.77% VNFIN Lead 2,567.31 +2.82 +0.11%
VNMID 2,151.78 +8.98 +0.42% VNALL 1,554.07 +11.99 +0.78% VNFIN Select 2,624.79 +0.32 +0.01%
VNSML 1,529.24 +13.15 +0.87% VN Diamond 2,401.34 +3.24 +0.14% VNX Allshare 2,464.55 +20.53 +0.84%
産業トレンド
+0.87 +0.76 +0.14 +0.33 +0.99 +0.30
+1.03 +0.30 +2.05 +0.29 +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2025/07/17 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
PTL 3.44 3.68 3.68 3.68 3.65 +240 +6.98% 1,225,900 368,000 20.91 - 0 0
GEE 113.3 121.2 114.5 121.2 114.5 +7,900 +6.97% 1,676,700 44,359,195 2,520.41 696.55 18,900 175,800
LDG 6.31 6.75 6.75 6.75 6.75 +440 +6.97% 3,019,100 1,725,407 98.03 - 0 1,800
HVX 2.88 3.08 3.08 3.08 2.92 +200 +6.94% 182,800 127,898 7.27 - 0 1,000
VHM 88 94.1 88.3 94.1 88.3 +6,100 +6.93% 8,831,400 386,507,470 21,960.65 12.81 1,854,850 1,894,430
PNC 26 27.8 26 27.8 24.2 +1,800 +6.92% 1,900 300,222 17.06 29.39 0 0
HTI 18.85 20.15 19.2 20.15 19.2 +1,300 +6.9% 288,900 502,726 28.56 8.17 0 300
FUCVREIT 7.27 7.77 7.77 7.77 7.77 +500 +6.88% 2,700 - - - 0 0
DIG 19 20.3 19.3 20.3 19.05 +1,300 +6.84% 51,670,900 13,122,553 745.60 107.98 3,111,510 739,010
NVL 15.35 16.4 15.5 16.4 15.45 +1,050 +6.84% 54,836,100 31,981,714 1,817.14 - 7,535,000 580,200
PAC 27.05 28.9 28.9 28.9 28.9 +1,850 +6.84% 462,400 2,014,542 114.46 11.79 0 100
VCA 11.1 11.85 11.85 11.85 11.8 +750 +6.76% 217,600 179,970 10.23 174.26 0 800
VRC 12.7 13.55 12.7 13.55 12.7 +850 +6.69% 181,300 677,500 38.49 677.50 100 0
HDG 26.45 28.2 26.8 28.3 26.5 +1,750 +6.62% 16,763,800 10,432,958 592.78 26.04 624,600 860,100
COM 32 34.1 30.2 34.1 30.2 +2,100 +6.56% 3,700 481,513 27.36 25.91 0 0
KHP 12.2 13 12.25 13.05 12.2 +800 +6.56% 244,600 784,898 44.60 13.58 0 0
TCD 3 3.18 3.21 3.21 3.18 +180 +6% 7,053,400 1,067,910 60.68 6.90 10,000 300
PTC 6.03 6.38 5.97 6.4 5.95 +350 +5.8% 110,900 205,383 11.67 10.62 0 0
TNC 29.85 31.45 28.1 31.7 28.1 +1,600 +5.36% 900 605,413 34.40 20.36 0 0
DPG 42.95 45.2 43.05 45.6 43.05 +2,250 +5.24% 4,175,300 4,556,116 258.87 12.72 408,800 295,000
DHA 42.65 44.75 43 44.9 42.7 +2,100 +4.92% 420,900 658,768 37.43 12.74 14,300 17,800
SSC 32.65 34.2 34.2 34.2 34.2 +1,550 +4.75% 100 453,895 25.79 11.29 0 0
TDM 56.5 59.1 56.5 59.1 56.5 +2,600 +4.6% 4,100 6,501,000 369.38 33.95 0 0
SHI 14.15 14.8 14.25 14.9 14.25 +650 +4.59% 755,800 2,515,253 142.91 31.09 42,000 0
HTV 8.8 9.2 9.15 9.2 9.1 +400 +4.55% 10,100 120,557 6.85 13.14 0 0
DXS 10.35 10.8 10.5 10.95 10.3 +450 +4.35% 6,247,200 6,254,314 355.36 45.76 1,840,900 431,000
NLG 39.65 41.35 40 41.45 39.75 +1,700 +4.29% 6,292,600 15,922,864 904.71 32.18 2,816,600 1,383,700
PDR 20.05 20.9 20.15 21.4 20 +850 +4.24% 29,384,600 18,961,213 1,077.34 113.59 711,800 1,533,500
UIC 40.3 42 40.3 42 40.3 +1,700 +4.22% 9,400 348,936 19.83 5.97 0 0
DXG 19 19.8 18.95 20.1 18.8 +800 +4.21% 34,588,500 20,173,907 1,146.24 56.25 7,440,800 5,400,800
VIC 117.4 122 118.1 123.3 118.1 +4,600 +3.92% 6,597,500 466,486,710 26,504.93 40.07 937,720 1,211,990
BIC 37.7 39.15 38.5 39.85 38 +1,450 +3.85% 85,400 4,591,390 260.87 9.20 0 3,700
QCG 12.25 12.7 12.4 12.8 12.35 +450 +3.67% 4,715,900 3,494,140 198.53 42.05 426,600 76,420
KHG 6.68 6.92 6.68 7 6.68 +240 +3.59% 20,042,700 3,110,092 176.71 56.72 1,471,300 713,800
HTG 45.45 47 47.2 47.7 46.2 +1,550 +3.41% 168,100 1,692,127 96.14 7.08 0 0
CTD 84.9 87.7 85.4 88 84.9 +2,800 +3.3% 2,472,100 8,895,412 505.42 26.42 156,700 68,500
VRE 28.8 29.75 28.85 29.95 28.5 +950 +3.3% 8,809,200 67,601,473 3,840.99 16.50 761,900 794,110
VIX 17.1 17.65 17.7 18 17.35 +550 +3.22% 51,288,400 27,029,737 1,535.78 26.07 3,304,250 6,207,270
TNI 2.55 2.63 2.55 2.7 2.54 +80 +3.14% 770,500 138,075 7.85 - 0 0
AGG 17.55 18.1 17.85 18.4 17.65 +550 +3.13% 2,770,900 2,941,758 167.15 9.89 289,800 244,000
SSB 19.4 20 19.5 20 19.3 +600 +3.09% 2,829,600 56,900,000 3,232.95 12.14 508,800 334,600
QNP 31.9 32.85 32 32.85 32 +950 +2.98% 3,600 1,327,467 75.42 10.36 0 0
SCR 8.2 8.44 8.23 8.69 8.23 +240 +2.93% 14,001,100 3,634,222 206.49 1,205.71 147,100 1,269,400
FUEABVND 10.5 10.8 10.8 10.8 10.8 +300 +2.86% 100 - - - 0 0
JVC 6.13 6.3 6.18 6.4 6.17 +170 +2.77% 1,325,100 708,751 40.27 17.55 64,200 13,800
HPX 5.14 5.28 5.19 5.44 5.15 +140 +2.72% 5,672,400 1,606,010 91.25 28.39 420,500 740,800
PMG 7.6 7.8 7.8 7.8 7.8 +200 +2.63% 1,000 361,423 20.54 14.58 0 0
TCR 3.1 3.18 3.2 3.31 3.1 +80 +2.58% 16,400 32,963 1.87 - 0 0
BTT 39 40 40 40 40 +1,000 +2.56% 500 540,000 30.68 11.52 0 0
KDH 28.25 28.95 29 29.45 28.5 +700 +2.48% 6,708,300 29,272,577 1,663.21 36.19 1,044,250 1,909,070
TCO 10.2 10.45 10.25 10.6 10.2 +250 +2.45% 549,500 327,300 18.60 15.39 0 0
TCT 16.75 17.15 17 17.25 16.75 +400 +2.39% 30,300 219,314 12.46 20.27 0 0
HTN 10.75 11 10.85 11.35 10.85 +250 +2.33% 1,840,300 980,281 55.70 39.86 109,700 267,200
TCH 24.15 24.7 24.25 25.7 24.1 +550 +2.28% 9,050,000 16,504,931 937.78 22.19 2,341,600 794,600
VGC 46.25 47.3 46.65 48.75 46.3 +1,050 +2.27% 2,088,300 21,206,955 1,204.94 19.20 267,900 331,300
CII 15.55 15.9 15.7 16.3 15.65 +350 +2.25% 42,122,400 8,712,828 495.05 21.99 836,100 4,475,520
HAG 13.6 13.9 13.7 14.1 13.55 +300 +2.21% 15,976,000 14,697,850 835.11 - 1,616,100 552,100
VPH 5.9 6.03 5.95 6.1 5.92 +130 +2.2% 535,900 575,008 32.67 4.44 6,400 4,900
HDC 29.75 30.4 29.9 31.5 29.7 +650 +2.18% 9,265,000 5,421,991 308.07 70.05 664,600 258,100
TDC 11.65 11.9 11.75 12.1 11.65 +250 +2.15% 1,976,200 1,190,000 67.61 2.87 65,500 197,500
ACC 14 14.3 13.95 14.3 13.95 +300 +2.14% 33,800 1,501,500 85.31 28.71 0 0
APH 6.57 6.71 6.67 6.89 6.62 +140 +2.13% 915,100 1,636,463 92.98 13.75 32,100 45,200
CRE 9.08 9.27 9.08 9.39 9.08 +190 +2.09% 815,700 4,298,299 244.22 104.16 129,300 22,100
LAF 19.1 19.5 19.35 19.5 19.25 +400 +2.09% 19,500 296,946 16.87 7.63 0 0
FUEIP100 9.8 10 9.16 10 9.16 +200 +2.04% 3,900 - - - 0 0
NVT 7.94 8.1 7.98 8.2 7.95 +160 +2.02% 11,500 733,050 41.65 - 0 0
NHA 22.75 23.2 22.9 23.95 22.55 +450 +1.98% 1,811,300 1,127,328 64.05 15.81 90,000 205,650
NNC 32.95 33.6 32.35 33.6 32.35 +650 +1.97% 75,000 736,512 41.85 12.79 10,900 400
FUEMAV30 19.48 19.85 19.48 19.85 19.48 +370 +1.9% 91,000 - - - 89,500 76,700
HHV 13.4 13.65 13.55 13.9 13.4 +250 +1.87% 29,670,500 5,900,288 335.24 13.32 1,890,130 1,440,300
ASM 8.07 8.22 8.1 8.31 8.1 +150 +1.86% 2,915,700 3,042,865 172.89 15.90 236,200 74,800
DC4 13.6 13.85 13.7 14.15 13.6 +250 +1.84% 1,868,200 1,199,741 68.17 6.63 47,200 289,500
AAA 7.63 7.77 7.65 7.84 7.65 +140 +1.83% 4,709,400 2,970,273 168.77 8.06 379,500 119,200
AAT 3.3 3.36 3.35 3.38 3.32 +60 +1.82% 172,500 237,952 13.52 - 20,400 0
GMH 7.8 7.94 7.8 7.94 7.67 +140 +1.79% 3,000 131,010 7.44 21.99 0 0
ANV 22.6 23 22.8 23.85 22.65 +400 +1.77% 7,485,400 6,123,882 347.95 128.49 655,500 917,600
NTL 19.85 20.2 20 21 19.8 +350 +1.76% 4,764,600 2,463,994 140.00 4.27 283,400 129,300
HHS 17.15 17.45 17.35 17.9 17.15 +300 +1.75% 7,516,900 7,538,155 428.30 17.48 467,700 1,181,100
MSH 37.3 37.95 37.3 38 37.05 +650 +1.74% 479,600 4,270,173 242.62 6.90 70,600 37,400
CTI 24.5 24.9 24.6 25.6 24.45 +400 +1.63% 3,389,000 1,568,700 89.13 13.77 284,800 113,600
SBV 8.61 8.75 8.61 8.8 8.61 +140 +1.63% 8,200 239,085 13.58 - 0 0
SZC 36.75 37.35 37.15 37.6 36.7 +600 +1.63% 3,476,900 6,722,472 381.96 23.11 303,400 398,000
FUEDCMID 13.04 13.25 13.05 13.29 13.05 +210 +1.61% 10,400 - - - 300 0
MSN 75 76.2 75.8 77.3 75.6 +1,200 +1.6% 10,772,700 115,285,120 6,550.29 56.65 1,087,580 192,160
ABR 12.65 12.85 13 13 12.55 +200 +1.58% 4,600 257,000 14.60 13.02 0 0
VPI 50.6 51.4 50.5 51.7 50 +800 +1.58% 3,745,300 16,450,548 934.69 46.22 646,400 143,800
E1VFVN30 27.97 28.41 28.05 28.7 28.05 +440 +1.57% 2,533,600 - - - 4,200 2,353,500
GSP 12.85 13.05 12.9 13.1 12.85 +200 +1.56% 209,600 800,999 45.51 8.66 0 0
TLD 7.1 7.21 7.1 7.21 7.06 +110 +1.55% 316,800 560,515 31.85 39.83 0 0
IJC 13 13.2 13.25 13.45 13.05 +200 +1.54% 5,030,200 4,986,279 283.31 14.18 245,600 237,100
ELC 22.95 23.3 22.95 23.4 22.85 +350 +1.53% 1,638,800 2,328,775 132.32 20.26 230,000 102,700
HUB 16.4 16.65 16.45 16.65 16.45 +250 +1.52% 116,000 503,544 28.61 7.01 3,900 0
SGR 29.85 30.3 29.95 30.9 29.85 +450 +1.51% 493,400 2,117,212 120.30 30.70 39,100 29,300
HNA 24.1 24.45 25.35 25.35 24 +350 +1.45% 11,300 5,751,428 326.79 21.32 0 0
MHC 8.3 8.42 8.5 8.6 8.39 +120 +1.45% 142,000 366,070 20.80 31.07 2,400 0
MIG 17.25 17.5 17.3 17.65 17.3 +250 +1.45% 433,500 3,525,084 200.29 13.51 10,100 1,500
TMT 13.75 13.95 13.85 14.2 13.85 +200 +1.45% 84,600 514,448 29.23 - 700 1,700
ITC 13.9 14.1 14.1 14.4 13.85 +200 +1.44% 1,487,000 1,352,684 76.86 42.09 0 0
HID 2.83 2.87 2.88 2.93 2.84 +40 +1.41% 282,000 220,291 12.52 38.78 0 0
CTF 21.95 22.25 22.3 22.3 21.4 +300 +1.37% 936,900 2,128,298 120.93 42.87 94,400 57,500
IDI 7.33 7.43 7.4 7.55 7.33 +100 +1.36% 3,274,200 2,029,673 115.32 29.96 440,000 93,800
HQC 3.72 3.77 3.76 3.87 3.72 +50 +1.34% 17,770,400 2,173,779 123.51 65.00 1,634,110 1,423,200
PGV 19 19.25 19 19.5 18.8 +250 +1.32% 99,100 21,626,760 1,228.79 - 100 500
HRC 32 32.4 30.55 33.85 30.55 +400 +1.25% 500 978,695 55.61 15.94 0 0
BMC 20.2 20.45 20.4 20.6 20.3 +250 +1.24% 182,800 253,429 14.40 11.02 7,300 500
TDP 33 33.4 33 33.4 32.5 +400 +1.21% 117,800 2,946,623 167.42 30.73 100 0
DSC 16.65 16.85 17 17.2 16.7 +200 +1.2% 272,200 3,451,536 196.11 19.52 3,400 9,800
BAF 33.6 34 33.55 34 33.5 +400 +1.19% 3,596,700 10,336,736 587.31 21.85 84,600 13,900
DBC 33.6 34 33.65 34.85 33.35 +400 +1.19% 18,269,200 11,378,751 646.52 12.95 680,700 1,596,200
LGL 4.32 4.37 4.32 4.46 4.25 +50 +1.16% 614,800 225,042 12.79 - 0 0
CTS 30.5 30.85 30.7 30.95 30 +350 +1.15% 3,107,300 6,561,593 372.82 19.85 201,300 178,400
DLG 2.72 2.75 2.72 2.8 2.72 +30 +1.1% 5,466,500 823,102 46.77 3.96 120,400 34,000
BRC 13.9 14.05 14 14.25 13.9 +150 +1.08% 35,500 173,869 9.88 7.99 0 0
DGC 102 103.1 105 106.2 102.8 +1,100 +1.08% 2,845,800 39,155,154 2,224.72 13.95 11,000 372,000
PGC 13.9 14.05 14.05 14.05 13.85 +150 +1.08% 37,300 847,767 48.17 9.92 0 5,000
DTA 4.74 4.79 4.7 4.88 4.6 +50 +1.05% 185,100 86,507 4.92 57.71 0 0
YBM 14.3 14.45 14.75 14.75 14 +150 +1.05% 8,100 206,633 11.74 15.50 800 0
DHC 28.8 29.1 28.8 29.25 28.65 +300 +1.04% 304,700 2,342,348 133.09 9.87 13,600 2,100
SHA 4.01 4.05 4.04 4.09 4.01 +40 +1% 37,900 135,459 7.70 10.02 0 0
BCE 10.45 10.55 10.7 10.7 10.4 +100 +0.96% 256,500 369,250 20.98 4.95 4,100 0
GDT 20.9 21.1 20.95 21.15 20.9 +200 +0.96% 43,300 520,556 29.58 9.74 0 2,000
SSI 31.6 31.9 32 32.1 31.35 +300 +0.95% 49,672,400 62,902,731 3,574.02 20.53 6,327,400 4,299,230
TCM 31.5 31.8 31.5 31.95 31.35 +300 +0.95% 2,598,900 3,562,832 202.43 12.48 7,700 19,400
TNT 5.33 5.38 5.35 5.57 5.35 +50 +0.94% 96,100 274,380 15.59 768.57 0 0
FUETCC50 11.91 12.02 11.94 12.02 11.94 +110 +0.92% 2,700 - - - 0 0
HII 4.36 4.4 4.37 4.42 4.37 +40 +0.92% 241,800 324,117 18.42 104.76 0 0
FUESSV50 21.92 22.12 21.92 22.12 21.92 +200 +0.91% 20,800 - - - 300 200
NHH 11.25 11.35 11.4 11.5 11.25 +100 +0.89% 276,600 827,188 47.00 9.62 0 2,700
TNH 16.85 17 17 17.2 16.85 +150 +0.89% 450,300 2,451,082 139.27 49.13 28,000 4,100
TRC 68.2 68.8 68.5 69.2 68.4 +600 +0.88% 202,300 2,003,800 113.85 9.06 12,600 35,500
TVB 9.1 9.18 9.2 9.25 9.16 +80 +0.88% 185,800 1,029,051 58.47 8.16 3,000 200
VHC 57.1 57.6 57.5 58.2 57.3 +500 +0.88% 1,149,700 12,928,502 734.57 10.52 95,600 42,900
FUEVN100 20.23 20.4 20.4 20.6 20.4 +170 +0.84% 148,500 - - - 4,000 0
SAB 48 48.4 48.05 48.7 47.85 +400 +0.83% 2,042,400 62,076,019 3,527.05 14.71 706,900 511,900
FUEVFVND 35.1 35.38 35.1 35.39 34.85 +280 +0.8% 380,100 - - - 322,120 37,800
DPM 38.3 38.6 38.65 38.9 38.35 +300 +0.78% 4,792,400 15,105,502 858.27 35.81 461,700 113,400
TCI 8.95 9.02 9.09 9.09 8.92 +70 +0.78% 674,600 1,042,901 59.26 18.37 3,000 1,500
YEG 12.8 12.9 12.9 13.2 12.8 +100 +0.78% 5,077,900 2,474,246 140.58 14.05 603,400 65,600
EVG 6.6 6.65 6.66 6.99 6.57 +50 +0.76% 3,019,900 1,431,411 81.33 45.55 155,400 270,040
HAH 67.9 68.4 68.2 69.3 68 +500 +0.74% 2,900,900 8,884,778 504.82 13.53 453,900 71,400
CMX 7.05 7.1 7.07 7.19 7.07 +50 +0.71% 567,300 723,483 41.11 12.93 12,400 1,300
HVH 14.15 14.25 14.3 14.45 14.1 +100 +0.71% 248,600 619,723 35.21 19.18 26,800 11,300
KBC 28.2 28.4 28.3 28.8 28.15 +200 +0.71% 6,292,300 26,745,835 1,519.65 57.03 1,253,900 493,500
MWG 70 70.5 69.8 70.8 69.6 +500 +0.71% 6,844,300 104,241,938 5,922.84 27.69 1,771,200 986,170
CSM 14.2 14.3 14.25 14.45 14.2 +100 +0.7% 1,099,300 1,481,841 84.20 33.03 43,700 74,300
NKG 14.2 14.3 14.25 14.55 14.2 +100 +0.7% 14,107,900 6,400,264 363.65 9.97 564,200 413,000
DGW 44.2 44.5 44.3 45.75 44.15 +300 +0.68% 3,659,700 9,753,007 554.15 22.22 451,100 214,900
ACG 37.45 37.7 37.45 37.8 37.45 +250 +0.67% 45,000 5,684,706 322.99 13.54 0 0
CIG 8.91 8.97 8.82 9.15 8.82 +60 +0.67% 758,200 457,828 26.01 5.19 0 0
GVR 29.85 30.05 30.1 30.7 29.9 +200 +0.67% 6,703,000 120,200,000 6,829.55 35.31 537,600 1,617,700
HSL 6.05 6.09 6.05 6.1 6 +40 +0.66% 134,900 234,875 13.35 34.80 0 0
FCN 15.3 15.4 15.9 15.9 15.3 +100 +0.65% 4,338,000 2,424,561 137.76 261.02 56,400 468,500
VCB 61.8 62.2 61.8 62.7 61.8 +400 +0.65% 9,992,700 519,722,991 29,529.72 11.16 1,717,830 5,309,420
FUEKIV30 10.93 11 10.51 11 10.51 +70 +0.64% 1,400 - - - 900 200
TEG 6.26 6.3 6.26 6.5 6.26 +40 +0.64% 384,100 761,081 43.24 150.00 13,300 0
DPR 39.95 40.2 40 40.75 40 +250 +0.63% 811,400 3,492,814 198.46 13.40 20,500 35,200
ADS 8.02 8.07 8.02 8.2 8.01 +50 +0.62% 234,700 616,505 35.03 12.10 0 0
FUEKIVND 13.1 13.18 13.14 13.18 12.91 +80 +0.61% 300 - - - 300 200
DHG 101.2 101.8 101.3 101.9 100.7 +600 +0.59% 22,900 13,309,950 756.25 17.66 11,400 0
VIB 16.95 17.05 17.15 17.25 17 +100 +0.59% 11,966,900 50,794,129 2,886.03 7.15 0 96,700
TRA 68.5 68.9 68.5 68.9 68.5 +400 +0.58% 1,400 2,855,942 162.27 13.81 0 1,200
PIT 7.2 7.24 7.16 7.25 7.15 +40 +0.56% 6,800 102,882 5.85 36.02 0 0
FPT 126.3 127 126.7 129.1 126 +700 +0.55% 8,334,200 188,128,925 10,689.14 25.69 2,113,550 2,447,800
BSR 18.55 18.65 18.55 18.75 18.5 +100 +0.54% 5,032,200 57,824,318 3,285.47 91.87 343,200 2,000
FUEMAVND 14.84 14.92 14.82 14.92 14.67 +80 +0.54% 2,700 - - - 1,600 1,500
DRL 56.4 56.7 56.8 56.8 56.5 +300 +0.53% 3,300 538,650 30.61 12.92 0 0
MCM 28.5 28.65 28.55 28.8 28.45 +150 +0.53% 72,100 3,151,500 179.06 15.93 0 0
TIP 19.2 19.3 19.25 19.4 19.2 +100 +0.52% 238,700 1,254,652 71.29 6.88 100 0
SBA 29.65 29.8 29.95 29.95 29.65 +150 +0.51% 6,400 1,802,550 102.42 15.88 0 0
SBT 20.25 20.35 20.25 20.35 20 +100 +0.49% 1,722,200 17,015,782 966.81 35.70 18,000 41,600
SIP 61.5 61.8 61.7 62.9 61.5 +300 +0.49% 665,000 13,010,964 739.26 12.03 32,300 210,000
DMC 62.1 62.4 62.5 62.5 62 +300 +0.48% 1,400 2,166,994 123.12 12.58 0 0
SMB 41.8 42 41.7 42 41.6 +200 +0.48% 11,200 1,253,559 71.22 8.12 100 0
GEX 42.7 42.9 42.95 43.5 42.3 +200 +0.47% 12,089,200 36,869,538 2,094.86 22.46 354,300 1,238,610
GAS 67.4 67.7 67.5 67.9 67 +300 +0.45% 1,392,400 158,598,957 9,011.30 15.55 36,400 26,040
TCL 34.55 34.7 34.9 35 34.65 +150 +0.43% 55,200 1,046,498 59.46 8.53 1,300 100
TN1 11.75 11.8 11.75 11.8 11.65 +50 +0.43% 48,700 644,662 36.63 12.66 0 400
HDB 24.25 24.35 24.35 24.45 24.15 +100 +0.41% 13,060,100 85,471,890 4,856.36 6.63 3,146,400 655,200
ACL 12.45 12.5 12.4 12.5 12.35 +50 +0.4% 43,700 626,988 35.62 58.14 0 0
CLC 50.5 50.7 50.5 50.9 50.5 +200 +0.4% 4,400 1,328,724 75.50 9.83 0 0
TBC 37.35 37.5 37.55 37.55 37.5 +150 +0.4% 300 2,381,250 135.30 13.37 0 0
DVP 77.6 77.9 77.6 78 77.3 +300 +0.39% 25,400 3,116,000 177.05 9.27 2,800 0
FMC 38.1 38.25 38.1 38.45 38.1 +150 +0.39% 102,300 2,501,125 142.11 8.18 12,900 100
FUEKIVFS 15.44 15.5 14.99 15.5 14.99 +60 +0.39% 200 - - - 100 100
VIP 12.85 12.9 12.9 12.95 12.85 +50 +0.39% 212,200 883,275 50.19 11.81 8,800 0
MSB 13.2 13.25 13.35 13.4 13.05 +50 +0.38% 12,995,100 34,450,000 1,957.39 6.24 379,800 838,770
ITD 13.9 13.95 13.9 14 13.85 +50 +0.36% 27,900 341,237 19.39 - 0 900
NSC 84.1 84.4 84.5 84.8 84.1 +300 +0.36% 2,500 1,483,289 84.28 7.21 0 0
SHB 14.25 14.3 14.3 14.45 14.15 +50 +0.35% 66,954,100 58,133,087 3,303.02 6.20 3,855,600 6,782,530
CKG 14.75 14.8 15.3 15.35 14.75 +50 +0.34% 637,200 1,691,802 96.13 11.48 0 0
BKG 3.02 3.03 3 3.05 3 +10 +0.33% 326,300 216,975 12.33 14.57 0 0
PAN 30 30.1 30.1 30.5 29.9 +100 +0.33% 3,122,200 6,287,732 357.26 11.13 380,800 133,300
TTF 3.05 3.06 3.06 3.1 3.01 +10 +0.33% 2,332,800 1,258,265 71.49 204.00 10,300 27,000
DSN 46.25 46.4 46.25 46.6 46.25 +150 +0.32% 6,800 560,652 31.86 7.12 0 0
BCM 67.1 67.3 67.7 68.4 67 +200 +0.3% 358,500 69,655,500 3,957.70 33.48 38,100 13,900
SAV 16.8 16.85 16.8 17.15 16.45 +50 +0.3% 347,500 417,782 23.74 7.23 0 0
SCS 66.5 66.7 66.5 66.8 66.4 +200 +0.3% 362,300 6,808,535 386.85 10.19 62,400 2,100
PVT 18.05 18.1 18.1 18.3 18.05 +50 +0.28% 2,823,900 8,505,755 483.28 6.29 226,200 84,400
DXV 3.85 3.86 3.85 3.88 3.85 +10 +0.26% 9,800 38,214 2.17 - 0 0
FRT 152 152.4 154 155 151.7 +400 +0.26% 530,300 20,763,340 1,179.74 66.46 188,600 215,580
GIL 19.45 19.5 19.5 19.7 19.25 +50 +0.26% 968,000 1,981,126 112.56 52.14 15,500 126,500
VPG 8.09 8.11 8.12 8.22 8.11 +20 +0.25% 528,000 717,052 40.74 7.64 85,100 12,600
VPB 20.85 20.9 21 21.3 20.75 +50 +0.24% 49,437,400 165,819,003 9,421.53 10.51 8,321,100 5,400,500
DRC 22.65 22.7 23.05 23.05 22.65 +50 +0.22% 806,800 2,696,592 153.22 11.64 0 0
CCI 23.5 23.55 23.5 23.55 23.5 +50 +0.21% 700 413,093 23.47 14.27 0 0
VCG 23.3 23.35 23.5 24 23.25 +50 +0.21% 15,316,600 15,095,036 857.67 15.08 12,300 2,433,200
PET 25.5 25.55 25.7 26.2 25.4 +50 +0.2% 1,320,900 2,726,750 154.93 19.22 0 0
MBB 26.7 26.75 26.75 26.9 26.55 +50 +0.19% 17,340,900 163,235,794 9,274.76 7.18 2,269,200 2,119,100
VID 5.18 5.19 5.18 5.19 5.18 +10 +0.19% 3,200 211,939 12.04 30.53 0 0
HTL 28 28.05 28.05 29 28.05 +50 +0.18% 3,400 336,600 19.13 14.54 0 0
ADP 28.95 29 29.4 29.4 29 +50 +0.17% 1,000 668,156 37.96 7.83 0 0
THG 58.4 58.5 58.4 59.3 58.3 +100 +0.17% 42,300 1,821,100 103.47 11.38 900 1,000
LBM 30.8 30.85 30.7 30.95 30.5 +50 +0.16% 44,900 1,234,000 70.11 14.97 10,200 0
CLL 34.15 34.2 34.15 34.25 34.15 +50 +0.15% 14,800 1,162,800 66.07 12.56 0 6,500
HAP 6.59 6.6 6.59 6.7 6.53 +10 +0.15% 80,500 732,219 41.60 7.21 5,100 4,000
C47 7.09 7.1 7.03 7.1 7.03 +10 +0.14% 40,700 258,030 14.66 65.74 0 0
CSV 35.95 36 36.1 36.6 35.85 +50 +0.14% 1,734,500 3,977,997 226.02 18.27 170,700 100,500
KOS 38.6 38.65 38.6 38.65 38.5 +50 +0.13% 317,800 8,367,004 475.40 390.40 2,900 0
CMG 41.6 41.65 41.7 42.45 41.4 +50 +0.12% 2,645,300 8,800,679 500.04 27.56 359,000 46,500
CTG 44.95 45 44.9 45.15 44.6 +50 +0.11% 7,521,100 241,649,629 13,730.09 9.53 1,664,300 1,634,070
HHP 9.23 9.24 9.22 9.25 9.12 +10 +0.11% 242,300 799,762 45.44 46.90 200 0
VCF 297.2 297.5 297.1 297.9 286.1 +300 +0.1% 2,300 7,907,293 449.28 17.71 0 0
FUEFCV50 11.83 11.84 12 12.2 11.83 +10 +0.08% 4,400 - - - 0 0
ACB 22.45 22.45 22.45 22.55 22.4 0 0.00% 15,112,900 115,317,941 6,552.16 6.12 240 67,200
ADG 10.4 10.4 10.6 10.6 10.2 0 0.00% 24,700 222,357 12.63 12.50 600 900
AGR 16.25 16.25 16.45 16.55 16.1 0 0.00% 1,829,100 3,710,066 210.80 25.92 1,900 106,700
ASG 17.4 17.4 17.4 17.4 17.4 0 0.00% 3,000 1,579,653 89.75 54.55 1,000 0
ASP 5.35 5.35 5.35 5.4 5.26 0 0.00% 49,500 199,767 11.35 28.01 500 0
BBC 68.5 68.5 68.5 68.5 68.5 0 0.00% 1,300 1,284,559 72.99 11.64 0 0
BTP 11.95 11.95 11.95 12 11.9 0 0.00% 29,000 722,803 41.07 16.88 0 0
CDC 15 15 15.1 15.3 15 0 0.00% 41,200 659,661 37.48 13.71 0 0
CHP 35.1 35.1 35.1 35.2 35 0 0.00% 8,400 5,156,635 292.99 16.43 0 0
CVT 27.6 27.6 27.6 27.6 27.6 0 0.00% 1,000 1,012,668 57.54 16.93 0 0
DCL 23.2 23.2 23.3 23.35 23.15 0 0.00% 416,400 1,694,552 96.28 31.65 0 0
DQC 11.6 11.6 11.7 11.85 11.6 0 0.00% 20,200 319,674 18.16 - 0 0
EVF 11.9 11.9 12.1 12.25 11.7 0 0.00% 17,660,300 9,050,733 514.25 16.90 200 2,005,300
FCM 4.16 4.16 4.18 4.23 4.15 0 0.00% 239,200 192,303 10.93 134.19 400 500
FDC 15.9 15.9 16 17 14.8 0 0.00% 26,900 614,217 34.90 121.37 0 0
FUESSVFL 26.6 26.6 26.6 26.68 26.43 0 0.00% 100,100 - - - 35,300 400
HAR 4.3 4.3 4.25 4.35 4.21 0 0.00% 1,921,200 411,442 23.38 41.75 3,900 30,300
HAS 8 8 8 8 8 0 0.00% 100 62,400 3.55 - 0 0
ILB 27.6 27.6 27.6 27.6 27.6 0 0.00% 10,100 1,054,306 59.90 8.38 0 0
IMP 51.8 51.8 51.9 51.9 51.6 0 0.00% 189,900 7,977,664 453.28 26.81 40,100 5,700
KDC 56.2 56.2 56.2 56.4 55.7 0 0.00% 513,300 16,287,115 925.40 404.32 27,200 7,100
KMR 3.15 3.15 3.15 3.17 3.12 0 0.00% 31,500 179,165 10.18 30.58 0 0
LIX 31 31 31.3 31.3 30.85 0 0.00% 70,000 2,008,800 114.14 11.10 500 0
MCP 31.5 31.5 31 31.5 30.4 0 0.00% 19,900 568,963 32.33 18.90 0 0
MDG 14.6 14.6 14.6 14.6 14.6 0 0.00% 200 150,742 8.56 37.92 0 0
NAB 14.6 14.6 14.65 14.75 14.5 0 0.00% 1,637,600 20,039,238 1,138.59 5.40 123,200 81,980
NHT 10.95 10.95 10.95 10.95 10.95 0 0.00% 200 262,840 14.93 11.65 0 0
NO1 7.23 7.23 7.47 7.47 7.21 0 0.00% 489,000 173,520 9.86 9.63 1,400 0
PLP 5.38 5.38 5.3 5.65 5.13 0 0.00% 91,400 376,599 21.40 42.70 400 800
POW 13.75 13.75 13.85 14.05 13.65 0 0.00% 11,335,200 32,200,735 1,829.59 28.95 4,800 1,131,100
PVD 20.4 20.4 20.5 20.75 20.35 0 0.00% 8,881,500 11,339,952 644.32 20.40 733,200 351,500
PVP 15.55 15.55 15.6 15.6 15.4 0 0.00% 199,300 1,612,573 91.62 8.28 0 0
RAL 96.6 96.6 96.8 97 96.6 0 0.00% 3,500 2,274,681 129.24 3.84 0 1,000
RYG 11.9 11.9 11.9 12 11.85 0 0.00% 33,300 535,500 30.43 7.93 0 0
SBG 12.1 12.1 12.15 12.2 12.05 0 0.00% 135,900 605,000 34.37 11.21 0 26,400
SFI 27.2 27.2 27.7 27.7 27.2 0 0.00% 800 661,287 37.57 7.90 0 0
SJD 15.1 15.1 15.1 15.1 15 0 0.00% 86,900 1,041,879 59.20 7.31 300 0
SKG 10.85 10.85 10.95 10.95 10.75 0 0.00% 307,700 721,500 40.99 21.23 15,600 6,000
SMA 9.52 9.52 9.52 9.52 9.52 0 0.00% 1,300 193,759 11.01 14.90 0 0
SVC 21 21 21 21 21 0 0.00% 900 1,399,021 79.49 14.05 100 0
SVT 12.6 12.6 12.6 12.6 12.55 0 0.00% 10,100 218,118 12.39 7.91 0 0
SZL 44 44 44 44 43.5 0 0.00% 21,200 1,203,160 68.36 14.38 0 0
TMP 63.6 63.6 64.3 64.5 63.6 0 0.00% 2,600 4,452,000 252.95 12.71 0 0
TMS 42 42 41.6 42 41.6 0 0.00% 900 7,112,126 404.10 35.12 0 0
TPB 14.9 14.9 15 15.15 14.8 0 0.00% 19,292,100 39,365,147 2,236.66 6.48 1,230,100 1,251,800
TV2 38.7 38.7 38.7 39.5 38.6 0 0.00% 1,104,700 2,613,263 148.48 40.40 139,200 39,800
VDP 37.5 37.5 37.3 37.5 37.3 0 0.00% 13,900 828,127 47.05 11.53 0 0
VMD 17.15 17.15 17.15 17.15 17.1 0 0.00% 24,500 264,801 15.05 11.84 0 0
VND 18.5 18.5 18.7 18.8 18.2 0 0.00% 37,902,700 28,162,548 1,600.14 16.39 2,707,520 1,191,230
VNM 60.1 60.1 60.3 60.6 59.8 0 0.00% 6,357,800 125,606,322 7,136.72 14.94 741,860 958,700
VNS 9.88 9.88 9.88 9.9 9.55 0 0.00% 37,800 670,449 38.09 8.04 0 11,800
VSC 17.2 17.2 17.25 17.65 17 0 0.00% 15,744,900 6,439,170 365.86 12.35 154,800 1,097,690
VSH 48.7 48.7 48.75 48.75 48.7 0 0.00% 2,000 11,504,949 653.69 25.66 0 0
VTB 10.1 10.1 10.1 10.1 10.1 0 0.00% 12,500 109,126 6.20 9.46 10,000 0
VTO 12.8 12.8 12.9 13 12.65 0 0.00% 798,900 1,022,293 58.08 11.38 74,300 2,900
VTP 124.1 124.1 125.6 125.6 122.4 0 0.00% 1,202,600 15,113,276 858.71 52.36 3,480 16,200
FUESSV30 19.4 19.39 19.47 19.5 19.3 -10 -0.05% 39,300 - - - 1,600 0
LSS 9.56 9.55 9.6 9.65 9.53 -10 -0.10% 699,400 818,832 46.52 24.06 0 0
CCL 7.3 7.29 7.39 7.52 7.25 -10 -0.14% 838,200 434,349 24.68 11.39 24,600 12,900
SAM 7.39 7.38 7.59 7.59 7.28 -10 -0.14% 943,900 2,804,112 159.32 33.55 0 4,600
LHG 34.15 34.1 34.45 34.5 34.1 -50 -0.15% 432,200 1,705,410 96.90 10.64 55,900 90,400
SGN 65.5 65.4 65.4 65.5 65.1 -100 -0.15% 21,300 2,193,097 124.61 8.99 2,500 300
VFG 65.1 65 65.2 65.2 64.8 -100 -0.15% 95,700 2,711,320 154.05 6.41 13,300 3,000
BMP 140.6 140.3 140.8 142.7 140.3 -300 -0.21% 245,500 11,485,090 652.56 11.59 71,000 58,900
STB 47.8 47.7 48.05 48.4 47.6 -100 -0.21% 9,050,500 89,924,790 5,109.36 8.91 1,268,800 502,700
NBB 23.2 23.15 23.5 23.5 22.7 -50 -0.22% 61,800 2,318,699 131.74 3,307.14 1,000 100
PC1 23 22.95 23.1 23.4 22.8 -50 -0.22% 6,510,700 8,207,887 466.36 19.50 650,500 1,327,300
BMI 20.95 20.9 20.95 21.15 20.85 -50 -0.24% 241,500 2,772,235 157.51 13.36 100 5,400
BID 38.4 38.3 38.8 38.8 38.15 -100 -0.26% 5,679,300 268,918,161 15,279.44 11.95 295,010 1,035,380
HSG 18.05 18 18.15 18.5 18 -50 -0.28% 10,234,400 11,177,682 635.10 22.44 222,600 13,900
TCB 35.25 35.15 35.4 35.6 35.1 -100 -0.28% 16,136,500 248,329,539 14,109.63 11.53 1,152,630 1,177,600
TDG 3.45 3.44 3.45 3.49 3.41 -10 -0.29% 115,600 83,286 4.73 12.16 0 0
DHM 6.64 6.62 6.6 6.73 6.6 -20 -0.30% 18,400 228,626 12.99 75.23 0 0
SC5 16.9 16.85 16.85 16.85 16.1 -50 -0.30% 2,200 252,472 14.34 6.82 0 0
FIR 9.7 9.67 9.65 9.74 9.3 -30 -0.31% 978,200 621,252 35.30 967.00 1,300 26,500
VDS 15.75 15.7 16 16.1 15.65 -50 -0.32% 4,116,800 4,196,610 238.44 12.91 133,300 129,900
BFC 45.3 45.15 45.45 45.6 45.05 -150 -0.33% 443,300 2,581,135 146.66 8.03 8,300 86,410
PHR 60.2 60 61.1 61.4 59.6 -200 -0.33% 306,400 8,129,952 461.93 19.26 21,400 24,600
VOS 15.2 15.15 15.35 15.5 15.1 -50 -0.33% 3,068,200 2,121,000 120.51 6.33 215,200 38,640
TYA 14.9 14.85 14.6 14.9 14.4 -50 -0.34% 5,500 90,962 5.17 6.05 0 0
DBD 55.3 55.1 55.1 55.4 54.9 -200 -0.36% 102,400 5,154,812 292.89 21.78 4,000 5,500
PHC 5.36 5.34 5.36 5.41 5.25 -20 -0.37% 228,200 270,641 15.38 55.63 0 4,300
HPG 26.1 26 26.2 26.35 25.9 -100 -0.38% 56,229,600 199,562,112 11,338.76 14.85 14,996,960 10,676,870
ICT 13.05 13 13 13.05 13 -50 -0.38% 83,700 418,405 23.77 13.46 0 0
CTR 102.2 101.8 102.4 103 101.5 -400 -0.39% 493,200 11,644,482 661.62 21.64 2,900 23,980
PLX 37.25 37.1 37.25 37.35 37.05 -150 -0.40% 1,791,300 47,138,972 2,678.35 21.00 5,500 214,400
D2D 36.05 35.9 36.2 36.2 35.8 -150 -0.42% 79,900 1,086,325 61.72 14.80 800 17,200
HMC 11.65 11.6 11.65 11.8 11.6 -50 -0.43% 23,400 316,680 17.99 12.38 0 0
LPB 33.8 33.65 33.95 34 33.65 -150 -0.44% 3,911,000 100,522,043 5,711.48 10.34 303,410 183,200
SFG 11.15 11.1 11.15 11.15 10.8 -50 -0.45% 14,200 531,660 30.21 20.71 0 0
ORS 10.7 10.65 10.85 10.85 10.5 -50 -0.47% 8,086,600 3,578,397 203.32 9.38 273,700 295,800
LCG 10.4 10.35 10.5 10.55 10.25 -50 -0.48% 5,379,300 1,998,490 113.55 17.16 228,400 458,300
HCD 7.89 7.85 7.89 7.94 7.73 -40 -0.51% 96,000 290,127 16.48 9.61 0 0
GMD 57.4 57.1 58 58.3 56.7 -300 -0.52% 3,435,800 23,992,981 1,363.24 13.35 566,100 1,435,370
PDN 95 94.5 95 95 94.5 -500 -0.53% 2,300 3,500,649 198.90 10.85 0 0
BSI 45.45 45.2 46.1 46.1 45 -250 -0.55% 1,943,200 11,090,541 630.14 24.41 11,560 9,500
KSB 18.05 17.95 18.35 18.35 17.75 -100 -0.55% 3,222,400 2,054,264 116.72 37.63 50,400 447,950
DAH 3.56 3.54 3.56 3.6 3.53 -20 -0.56% 349,500 298,068 16.94 43.70 0 0
DRH 3.49 3.47 3.5 3.57 3.43 -20 -0.57% 2,562,800 429,266 24.39 - 0 99,400
CMV 8.3 8.25 8.44 8.44 8.25 -50 -0.60% 1,700 149,786 8.51 14.52 0 0
GEG 16.8 16.7 17 17 16.5 -100 -0.60% 2,989,100 7,055,890 400.90 95.98 42,900 46,100
EIB 24.7 24.55 25 25 24.55 -150 -0.61% 13,663,400 45,729,791 2,598.28 13.75 3,100 985,400
PJT 9.9 9.84 9.72 9.89 9.72 -60 -0.61% 6,400 244,847 13.91 9.38 0 0
CCC 16.25 16.15 16.4 16.4 16.15 -100 -0.62% 16,100 650,038 36.93 15.38 0 0
HAX 16.25 16.15 17.25 17.25 16.05 -100 -0.62% 5,675,100 1,735,151 98.59 13.89 25,200 791,700
TDH 4.71 4.68 4.8 4.88 4.61 -30 -0.64% 732,200 527,215 29.96 - 21,200 1,900
SRF 9.25 9.19 9.3 9.3 8.72 -60 -0.65% 31,800 310,501 17.64 176.73 0 0
HVN 37.7 37.45 37.8 37.8 37.45 -250 -0.66% 2,772,300 82,929,062 4,711.88 - 38,900 239,600
CNG 29.05 28.85 29.35 29.35 28.85 -200 -0.69% 240,000 1,012,615 57.53 13.10 0 0
DCM 34.3 34.05 34.5 34.55 33.8 -250 -0.73% 5,548,400 18,026,070 1,024.21 14.22 19,000 644,100
NCT 109.8 109 108.6 109 108.5 -800 -0.73% 13,800 2,852,065 162.05 11.88 2,400 0
NT2 19.95 19.8 20 20.2 19.75 -150 -0.75% 1,499,500 5,699,945 323.86 71.74 17,600 376,900
STK 26.65 26.45 26.7 26.7 26.2 -200 -0.75% 28,000 2,556,047 145.23 203.46 0 500
HT1 13.15 13.05 13.2 13.25 12.85 -100 -0.76% 567,400 4,979,748 282.94 82.59 10,800 3,400
AST 64.3 63.8 64.3 64.5 63.5 -500 -0.78% 12,700 2,871,000 163.13 20.07 0 3,000
APG 12.25 12.15 12.4 12.7 12.15 -100 -0.82% 1,223,900 2,717,007 154.38 - 86,400 132,500
OPC 24 23.8 24.5 24.5 23.55 -200 -0.83% 7,900 1,524,411 86.61 16.75 0 0
SHP 36.3 36 36.3 36.3 36 -300 -0.83% 7,600 3,643,429 207.01 12.75 0 0
ST8 7.23 7.17 7.49 7.49 7.1 -60 -0.83% 692,200 184,419 10.48 8.33 0 600
SGT 17.5 17.35 17.25 17.6 17.25 -150 -0.86% 95,600 2,567,856 145.90 19.74 0 0
NAF 21.9 21.7 21.9 21.9 21.45 -200 -0.91% 572,300 1,475,149 83.82 10.39 0 18,600
CRC 10.75 10.65 10.75 10.95 10.4 -100 -0.93% 667,500 728,459 41.39 8.37 0 0
BWE 48 47.55 48 48.15 47.4 -450 -0.94% 301,800 10,457,607 594.18 19.72 7,000 186,000
FTS 41.55 41.15 41.8 42.3 41 -400 -0.96% 5,613,600 13,847,370 786.78 22.02 400 192,400
VCI 41.7 41.3 42 42.15 41.05 -400 -0.96% 18,552,600 29,843,380 1,695.65 26.82 79,500 597,900
PGI 20.7 20.5 20.65 20.65 20.3 -200 -0.97% 17,900 2,273,384 129.17 9.79 200 300
HCM 25.15 24.9 25.25 25.5 24.8 -250 -0.99% 22,172,400 17,927,281 1,018.60 15.21 617,600 3,675,100
PGD 25.3 25.05 25.2 25.3 25 -250 -0.99% 10,200 2,479,883 140.90 10.59 0 0
ABT 50.1 49.6 49.5 49.65 49.5 -500 -1.00% 1,800 584,152 33.19 6.51 0 600
PTB 56.2 55.6 56.5 56.5 55.5 -600 -1.07% 80,900 3,721,775 211.46 10.09 700 3,700
C32 18.2 18 17.6 18.2 17.55 -200 -1.10% 2,600 270,525 15.37 33.27 0 0
VPL 91.3 90.3 91.4 91.5 88.8 -1,000 -1.10% 510,200 161,935,024 9,200.85 59.72 26,200 15,500
SRC 26.3 26 26.2 26.25 26 -300 -1.14% 1,300 729,648 41.46 4.81 0 0
REE 68.8 68 69 69.3 67.8 -800 -1.16% 1,475,200 36,832,753 2,092.77 16.05 0 0
TLG 55.3 54.6 55.6 55.6 54.2 -700 -1.27% 697,000 4,720,365 268.20 11.36 0 42,860
VNE 5.4 5.33 5.29 5.45 5.29 -70 -1.30% 615,800 437,354 24.85 - 21,600 52,600
VPD 26.2 25.85 26.6 26.6 25.8 -350 -1.34% 28,100 2,755,342 156.55 12.98 400 0
TTA 11.15 11 11.35 11.35 10.9 -150 -1.35% 1,052,300 1,870,634 106.29 9.50 19,600 142,600
ABS 4.09 4.03 4.09 4.16 4.03 -60 -1.47% 689,300 322,400 18.32 134.33 0 0
SMC 13.35 13.15 13.05 13.5 13.05 -200 -1.50% 661,500 967,930 55.00 33.12 31,800 100
TSC 3.23 3.18 3.26 3.3 3.17 -50 -1.55% 1,814,200 626,011 35.57 636.00 0 0
DBT 12.5 12.3 12.45 12.5 12.3 -200 -1.60% 4,100 252,527 14.35 15.93 0 0
BVH 54.4 53.5 54.4 54.5 53.4 -900 -1.65% 542,500 39,714,268 2,256.49 18.82 65,300 33,520
SVD 3.61 3.55 3.51 3.62 3.51 -60 -1.66% 141,600 98,001 5.57 7.22 0 0
PPC 11.6 11.4 11.45 11.5 11.35 -200 -1.72% 1,953,400 3,654,989 207.67 8.56 19,100 194,700
SJS 108.9 107 106 109 106 -1,900 -1.74% 41,000 12,289,543 698.27 45.40 2,800 0
VAF 19.9 19.55 18.7 19.6 18.55 -350 -1.76% 7,500 736,358 41.84 12.09 0 0
VJC 96 94.3 96 97.8 94.3 -1,700 -1.77% 1,712,800 51,073,949 2,901.93 36.40 63,000 223,560
DTL 10.4 10.2 10.4 10.4 10.2 -200 -1.92% 2,400 618,436 35.14 145.71 100 0
PNJ 88 86.3 87.5 88.5 86.3 -1,700 -1.93% 958,100 29,161,220 1,656.89 15.11 650,300 531,600
TLH 5.98 5.86 6.1 6.18 5.8 -120 -2.01% 1,300,500 658,195 37.40 - 0 15,300
VNG 7.88 7.72 7.88 7.88 7.72 -160 -2.03% 10,200 750,975 42.67 308.80 400 300
VPS 9.19 9 9.18 9.18 8.81 -190 -2.07% 6,500 220,147 12.51 9.19 0 0
VNL 21.45 21 21 21 20.95 -450 -2.10% 6,400 296,950 16.87 6.67 500 0
BHN 36.8 36 36.7 36.7 36 -800 -2.17% 600 8,344,800 474.14 22.51 200 0
FIT 5 4.89 5.03 5.14 4.86 -110 -2.20% 3,197,600 1,662,273 94.45 13.93 0 0
SPM 10.85 10.6 10.6 10.6 10.55 -250 -2.30% 6,300 145,962 8.29 31.64 0 0
TVS 19.15 18.65 19.4 19.4 18.4 -500 -2.61% 766,000 3,114,462 176.96 11.08 3,700 7,400
AAM 7.4 7.2 7.4 7.4 7.14 -200 -2.70% 17,100 75,249 4.28 - 0 0
S4A 37 36 36 36 36 -1,000 -2.70% 1,000 1,519,200 86.32 17.24 0 0
DSE 26 25.25 26 26 25.15 -750 -2.88% 958,500 8,582,475 487.64 45.41 400 164,700
OGC 4.71 4.57 4.72 4.8 4.57 -140 -2.97% 1,628,300 1,371,000 77.90 11.48 900 7,300
TPC 8.36 8.1 8.3 8.4 8.1 -260 -3.11% 6,100 182,387 10.36 15.31 0 0
TVT 15.9 15.4 15.3 15.4 15.3 -500 -3.14% 2,700 323,400 18.38 14.01 0 0
VSI 19.3 18.65 18.6 18.7 18.6 -650 -3.37% 1,500 246,180 13.99 10.76 0 0
BCG 4.09 3.94 4.15 4.15 3.92 -150 -3.67% 24,373,000 3,468,030 197.05 35.50 547,500 120,100
OCB 12.9 12.4 12.9 12.9 12.4 -500 -3.88% 16,060,700 30,575,785 1,737.26 9.71 1,873,400 1,909,200
EVE 11.15 10.7 11.15 11.2 10.5 -450 -4.04% 115,100 449,184 25.52 - 10,700 400
L10 22 21.05 20.7 21.05 20.7 -950 -4.32% 600 206,080 11.71 7.48 0 0
SVI 57.8 54 54 54 54 -3,800 -6.57% 200 692,952 39.37 9.12 0 0
HU1 6.4 5.96 5.97 5.97 5.96 -440 -6.88% 2,100 59,600 3.39 15.48 0 0
STG 38.9 36.2 36.2 39.2 36.2 -2,700 -6.94% 3,600 3,556,772 202.09 18.47 0 0
CLW 40.65 0 0 0.00% - 528,450 30.03 - 0 0
DAT 7.4 0 0 0.00% - 512,290 29.11 - 0 0
DTT 18 0 0 0.00% - 146,733 8.34 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
GTA 9.95 0 0 0.00% - 97,809 5.56 - 0 0
KPF 1.2 0 0 0.00% - 73,041 4.15 - 0 0
LGC 60.8 0 0 0.00% - 11,725,570 666.23 - 0 0
LM8 12.75 0 0 0.00% - 119,706 6.80 - 0 0
PSH 1.7 0 0 0.00% - 214,489 12.19 - 0 0
RDP 1.3 0 0 0.00% - 63,791 3.62 - 0 0
SFC 21.95 0 0 0.00% - 247,848 14.08 - 0 0
TDW 54.2 0 0 0.00% - 460,700 26.18 - 0 0
TIX 38 0 0 0.00% - 1,140,000 64.77 - 0 0
TTE 39.95 0 0 0.00% - 1,138,191 64.67 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 6,385,435,676 362,808.85 123,170,370 123,657,030
▼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)。