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

2026/01/08 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 1,855.56
-6.02/-0.32%
売買高（相対取引を含む） 1,262,265,120 株
（前日比 +24.44%）
値上がり銘柄数 148
値下がり銘柄数 191
変わらず銘柄数 84
総銘柄数 423
売買代金（相対取引を含む） 40,106,583 百万VND
（前日比 +21.94%）
前日終値 1861.58 (01/07) 
始値 1881.99
高値  1888.33
安値 1850.11 
年初来高値 1,861.58 (01/07) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 135,707,060 95,591,790 40,115,270
VNX Allshare 3,033.77 -24.55 -0.80% VNSML 1,467.06 -5.81 -0.39% VN50Growth 1,096.39 -13.75 -1.24%
VN30 2,074.03 -22.73 -1.08% VNALL 1,929.50 -16.34 -0.84% VN Diamond 2,655.03 -17.43 -0.65%
VNMID 2,220.81 -7.06 -0.32% VNFIN Lead 3,005.68 +6.13 +0.2% VNMITECH 943.89 -12.82 -1.34%
VN100 1,956.73 -16.96 -0.86% VNFIN Select 3,019.36 +9.43 +0.31% VNDIVIDEND 1,038.00 +9.17 +0.89%
産業トレンド
-0.69 -0.49 +0.76 +0.48 -0.83 -0.16
-0.61 -0.06 -0.86 -0.73 +0.30 - -
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（2026/01/08 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
PMG 8.41 8.99 8.99 8.99 8.99 +580 +6.9% 53,100 416,563 24.94 16.80 0 0
VCB 59.6 63.7 59.8 63.7 59.7 +4,100 +6.88% 27,104,600 532,256,503 31,871.65 11.43 4,214,650 1,587,920
STG 38.9 41.55 36.2 41.6 36.2 +2,650 +6.81% 2,600 4,082,427 244.46 21.20 0 0
YBM 11.05 11.8 11.8 11.8 11.7 +750 +6.79% 49,300 210,921 12.63 12.66 0 100
FDC 17 18.15 18.15 18.15 17.1 +1,150 +6.76% 40,100 701,134 41.98 138.55 0 0
OPC 22.4 23.9 23.9 23.9 23.9 +1,500 +6.7% 800 1,530,816 91.67 16.82 0 0
PNC 18.65 19.9 19.85 19.9 19.85 +1,250 +6.7% 2,000 214,907 12.87 21.04 0 0
BBC 75 80 78.9 80 78.9 +5,000 +6.67% 1,500 1,500,215 89.83 13.59 0 0
FUESSV50 28.68 30.47 28.06 30.62 28.06 +1,790 +6.24% 37,900 - - - 34,700 5,000
BID 40.95 43.05 41.3 43.8 40.9 +2,100 +5.13% 27,506,700 302,269,631 18,099.98 13.44 2,372,310 983,340
KDC 49.6 51.7 50.6 51.7 50 +2,100 +4.23% 346,900 14,982,987 897.18 371.94 55,100 12,100
TVT 15.75 16.35 16.45 16.45 16.35 +600 +3.81% 300 343,350 20.56 14.88 0 0
TCX 48.8 50.6 48.8 51 48.7 +1,800 +3.69% 8,817,600 105,255,996 6,302.75 5.81 3,691,800 24,700
BSR 17.95 18.6 18.85 19.2 18.25 +650 +3.62% 44,567,300 93,135,774 5,576.99 91.63 5,328,560 1,265,500
TDM 57 59 57 59 57 +2,000 +3.51% 1,100 6,490,000 388.62 33.89 500 1,000
GAS 88.5 91.6 93.5 94.6 90 +3,100 +3.5% 6,171,100 221,026,198 13,235.10 21.04 2,178,910 682,940
BSI 38.3 39.6 39.4 40.5 38.5 +1,300 +3.39% 1,815,500 9,716,491 581.83 21.38 120,300 240,500
HVX 2.7 2.79 2.7 2.8 2.7 +90 +3.33% 12,600 115,855 6.94 - 0 0
SCS 51.8 53.5 52.5 54.6 52.5 +1,700 +3.28% 636,100 5,461,119 327.01 8.17 133,910 600
TDP 27.7 28.6 26.6 29 26.5 +900 +3.25% 202,800 2,523,156 151.09 26.31 14,600 400
BFC 44.3 45.65 44.95 46 44.4 +1,350 +3.05% 720,900 2,609,719 156.27 8.12 5,700 9,600
POW 13.6 14 14.1 14.55 13.85 +400 +2.94% 41,937,800 39,015,495 2,336.26 29.47 5,110,040 990,260
SFI 23.8 24.5 24.4 25 24.4 +700 +2.94% 1,100 595,645 35.67 7.11 0 0
CNG 25.75 26.5 26.15 26.9 26.05 +750 +2.91% 84,600 930,131 55.70 12.03 2,200 0
SVI 36 36.95 36 37 36 +950 +2.64% 3,300 474,159 28.39 6.24 0 300
FUEVN100 25.81 26.48 25.82 26.7 25.81 +670 +2.6% 152,800 - - - 116,000 15,300
VND 19.3 19.8 19.6 19.85 19.3 +500 +2.59% 17,977,800 30,141,538 1,804.88 17.54 2,749,400 1,401,500
AGR 15.75 16.15 15.8 16.5 15.75 +400 +2.54% 1,508,400 3,687,235 220.79 25.76 143,200 122,100
VTB 17.75 18.2 17.85 18.5 17.6 +450 +2.54% 56,300 196,642 11.77 17.04 0 0
SVT 10.85 11.1 11.5 11.5 10.9 +250 +2.3% 1,600 192,152 11.51 6.97 0 0
PGV 21 21.45 22.1 22.1 21 +450 +2.14% 166,800 24,098,390 1,443.02 - 200 28,300
ADS 7.98 8.15 7.99 8.17 7.98 +170 +2.13% 189,700 622,617 37.28 12.22 0 0
VNM 60.9 62.2 61.1 63.4 61.1 +1,300 +2.13% 5,636,400 129,995,229 7,784.15 15.46 1,029,370 922,510
HVN 26 26.55 27 27.5 26.55 +550 +2.12% 3,598,600 58,792,165 3,520.49 - 120,800 230,100
GVR 29.45 30.05 30.9 30.9 29.6 +600 +2.04% 10,234,200 120,200,000 7,197.60 35.31 2,102,250 265,300
CSV 27.55 28.1 29.1 29.25 28.1 +550 +2% 750,400 3,105,047 185.93 14.26 15,600 26,300
CTG 37.45 38.2 37.55 39.5 37.1 +750 +2% 31,939,500 296,697,285 17,766.30 8.09 1,916,030 1,727,900
ORS 13 13.25 13 13.35 13 +250 +1.92% 1,508,800 4,451,997 266.59 11.67 59,600 0
DCM 34 34.65 34.4 35.5 34.4 +650 +1.91% 5,787,700 18,343,710 1,098.43 14.47 634,800 112,000
KHG 6.96 7.09 7.25 7.25 6.96 +130 +1.87% 13,956,600 3,186,496 190.81 58.11 210,000 51,500
BMC 16.3 16.6 17.4 17.4 16.55 +300 +1.84% 265,000 205,718 12.32 8.95 400 13,200
L10 25 25.45 25.45 25.45 25.45 +450 +1.8% 200 249,156 14.92 9.04 0 0
ILB 22.7 23.1 22.9 23.3 22.7 +400 +1.76% 35,800 882,408 52.84 7.01 0 0
QNP 29.5 30 29.5 30 29.5 +500 +1.69% 2,800 1,212,299 72.59 9.46 0 0
PGD 24 24.4 24.1 24.65 24.1 +400 +1.67% 15,000 2,415,534 144.64 10.32 0 3,600
BRC 12.1 12.3 12.3 12.3 12.3 +200 +1.65% 200 152,212 9.11 7.00 0 0
DCL 42.9 43.6 42.8 44 42.5 +700 +1.63% 435,300 3,184,589 190.69 59.48 0 0
HAP 7.38 7.5 7.38 7.5 7.37 +120 +1.63% 21,300 832,067 49.82 8.19 0 100
KHP 12.3 12.5 12.5 12.6 12.5 +200 +1.63% 20,600 754,709 45.19 13.06 0 0
SRF 8.1 8.23 7.98 8.25 7.61 +130 +1.6% 4,100 278,065 16.65 158.27 0 0
SSI 30.1 30.55 30.2 31.3 30.2 +450 +1.5% 43,204,100 63,419,197 3,797.56 19.66 3,537,060 1,749,920
EVE 10.1 10.25 10.05 10.25 10.05 +150 +1.49% 8,900 430,293 25.77 - 1,100 2,300
PIT 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 900 96,630 5.79 33.83 0 0
NAB 14.4 14.6 14.4 14.8 14.4 +200 +1.39% 1,943,400 20,039,238 1,199.95 5.40 568,600 36,250
PNJ 102.6 104 102.6 104 102 +1,400 +1.36% 1,117,700 35,479,507 2,124.52 18.20 128,580 87,620
HCD 7.4 7.5 7.4 7.52 7.4 +100 +1.35% 86,300 277,191 16.60 9.18 0 0
HII 5.91 5.99 5.99 6.05 5.94 +80 +1.35% 349,500 441,241 26.42 142.62 112,900 1,000
PVD 30 30.4 30.2 30.95 29.45 +400 +1.33% 17,076,400 16,898,752 1,011.90 30.40 2,017,440 2,334,800
DXV 3.86 3.91 3.89 4 3.89 +50 +1.3% 4,200 38,709 2.32 - 0 0
ELC 23.65 23.95 23.45 24.25 23 +300 +1.27% 1,114,900 2,636,629 157.88 20.83 71,900 175,300
PPC 9.84 9.96 9.86 9.98 9.86 +120 +1.22% 188,200 3,193,306 191.22 7.48 79,500 1,500
PVT 20.5 20.75 21 21.5 20.5 +250 +1.22% 13,036,900 9,751,073 583.90 7.21 3,060,500 645,060
ASG 16.6 16.8 16.3 16.8 16 +200 +1.2% 2,500 1,525,182 91.33 52.66 0 0
VOS 12.65 12.8 12.7 12.85 12.6 +150 +1.19% 1,330,800 1,792,000 107.31 5.34 96,900 200
TPB 17.45 17.65 17.5 18.15 17.3 +200 +1.15% 28,555,100 46,630,527 2,792.25 7.68 2,020,200 1,514,950
NLG 30.65 31 30.7 31.4 30.55 +350 +1.14% 4,108,700 15,038,019 900.48 24.12 1,694,700 1,175,200
HCM 22.25 22.5 22.3 23 22.3 +250 +1.12% 11,682,400 24,299,025 1,455.03 13.74 116,900 79,700
VPH 4.5 4.55 4.49 4.6 4.47 +50 +1.11% 44,100 433,878 25.98 3.35 4,500 7,000
HSL 7.28 7.36 7.48 7.5 7.28 +80 +1.1% 318,700 283,856 17.00 42.06 400 700
PGC 13.6 13.75 13.7 13.85 13.65 +150 +1.1% 77,300 829,665 49.68 9.70 700 5,800
BVH 65.5 66.2 70 70 66 +700 +1.07% 3,021,300 49,141,767 2,942.62 23.29 279,200 588,430
TDG 2.97 3 2.97 3.03 2.96 +30 +1.01% 14,300 72,634 4.35 10.60 0 0
VID 4.95 5 5 5 5 +50 +1.01% 1,600 204,180 12.23 29.41 100 500
DHM 6.1 6.16 6 6.17 5.95 +60 +0.98% 2,900 212,740 12.74 70.00 0 0
KOS 38.65 39 38.65 39 38.65 +350 +0.91% 388,600 8,442,772 505.56 393.94 2,000 6,500
SVC 22.2 22.4 22.2 22.4 22 +200 +0.9% 2,300 2,089,434 125.12 14.98 1,600 0
PET 33.6 33.9 34.25 35.2 33.55 +300 +0.89% 1,880,300 3,617,880 216.64 25.51 0 0
SC5 16.8 16.95 15.7 17.1 15.65 +150 +0.89% 2,300 253,970 15.21 6.86 0 0
HAG 17.05 17.2 17.2 17.45 16.95 +150 +0.88% 9,700,100 21,799,268 1,305.35 - 207,470 664,310
NCT 90.4 91.2 90.5 91.5 90.5 +800 +0.88% 13,100 2,386,315 142.89 9.94 1,500 4,900
VPX 28.35 28.6 28.35 28.7 28 +250 +0.88% 579,000 - - 44.00 100 4,600
VTO 11.6 11.7 11.65 11.7 11.6 +100 +0.86% 132,900 934,440 55.95 10.40 400 100
HMC 11.8 11.9 11.65 11.9 11.55 +100 +0.85% 8,100 324,870 19.45 12.70 0 0
YEG 12.15 12.25 12.1 12.5 12.1 +100 +0.82% 1,919,700 2,349,575 140.69 13.34 180,000 64,800
MDG 30.75 31 31 31 31 +250 +0.81% 100 320,068 19.17 80.52 0 0
VIP 12.4 12.5 12.5 12.6 12.4 +100 +0.81% 165,000 855,887 51.25 11.45 6,000 0
ACL 13.2 13.3 13.2 13.4 13 +100 +0.76% 18,400 667,115 39.95 61.86 0 300
MSH 32.8 33.05 32.95 33.5 32.85 +250 +0.76% 447,000 3,718,820 222.68 6.01 116,600 3,050
NVL 13.2 13.3 13.3 13.5 13.1 +100 +0.76% 8,042,700 29,685,847 1,777.60 - 799,010 1,880,200
PTL 2.76 2.78 2.8 2.8 2.69 +20 +0.72% 29,000 278,000 16.65 - 0 0
AGG 14.05 14.15 14.05 14.3 14.05 +100 +0.71% 480,200 2,299,772 137.71 7.73 47,700 4,600
CMG 36 36.25 36 37 36 +250 +0.69% 513,000 7,675,760 459.63 25.39 99,100 25,920
VIX 21.85 22 22 22.75 21.7 +150 +0.69% 47,483,100 33,691,457 2,017.45 32.50 4,274,810 1,226,330
CTR 89.1 89.7 89.5 92 89.5 +600 +0.67% 1,106,300 10,260,413 614.40 19.06 225,000 31,010
ADP 22.85 23 22.85 23 22.8 +150 +0.66% 12,600 529,917 31.73 6.21 0 3,100
STK 15.25 15.35 15.05 15.35 15 +100 +0.66% 23,000 2,150,890 128.80 118.08 0 2,800
HT1 15.7 15.8 16 16.2 15.75 +100 +0.64% 514,100 6,029,121 361.03 100.00 6,300 89,300
CTS 31.9 32.1 32.3 32.9 31.9 +200 +0.63% 1,197,200 6,827,459 408.83 20.66 134,300 8,900
VCF 289.2 291 290 291 289.1 +1,800 +0.62% 1,800 7,734,528 463.15 17.32 0 0
SHB 16.5 16.6 16.55 17.05 16.4 +100 +0.61% 135,955,100 76,255,484 4,566.20 7.20 16,861,400 1,874,310
TVB 8.15 8.2 8.15 8.21 8.15 +50 +0.61% 90,700 919,196 55.04 7.29 0 0
VDS 16.6 16.7 16.65 17 16.6 +100 +0.6% 847,800 4,542,400 272.00 13.73 85,600 23,600
VFG 51.2 51.5 51.4 52 50.5 +300 +0.59% 18,900 2,148,200 128.63 5.08 600 0
MCM 26.35 26.5 26.4 26.5 26.35 +150 +0.57% 36,700 2,915,000 174.55 14.73 0 0
FCM 3.67 3.69 3.7 3.72 3.65 +20 +0.54% 56,800 170,576 10.21 119.03 0 500
VPS 9.4 9.45 9.5 9.55 9.4 +50 +0.53% 16,700 231,154 13.84 9.65 0 0
PDN 114.4 115 115 116 115 +600 +0.52% 4,900 4,260,049 255.09 13.20 0 0
GMD 62.7 63 62.7 63.3 61.9 +300 +0.48% 1,995,300 26,869,192 1,608.93 14.73 1,080,410 271,710
GSP 10.6 10.65 10.55 10.8 10.55 +50 +0.47% 69,200 653,689 39.14 7.07 0 0
TTA 10.7 10.75 10.8 10.8 10.7 +50 +0.47% 154,400 1,919,510 114.94 9.28 0 0
EIB 21.75 21.85 21.7 22.2 21.45 +100 +0.46% 9,955,200 40,700,445 2,437.15 12.23 1,499,100 612,400
FUETCC50 15.23 15.3 15.25 15.5 15.25 +70 +0.46% 102,100 - - - 0 0
PAC 22.5 22.6 22.65 22.95 22.6 +100 +0.44% 264,200 1,575,386 94.33 9.22 22,100 300
AFX 11.75 11.8 11.75 11.85 11.65 +50 +0.43% 244,100 - - 14.75 0 0
BIC 23.5 23.6 23.55 24.25 23.55 +100 +0.43% 341,100 2,767,735 165.73 5.55 72,500 6,900
HTI 23.35 23.45 23.45 23.6 23.3 +100 +0.43% 15,400 585,059 35.03 9.51 4,000 3,000
NHH 11.55 11.6 11.55 11.65 11.5 +50 +0.43% 109,800 1,310,382 78.47 9.83 0 0
VNS 9.2 9.24 9.29 9.29 9.2 +40 +0.43% 2,300 627,019 37.55 7.52 1,000 1,000
MSB 12.6 12.65 12.6 12.9 12.5 +50 +0.4% 14,636,400 39,468,000 2,363.35 5.96 1,333,300 344,700
NAF 37.2 37.35 37.15 37.45 35.8 +150 +0.4% 969,000 264,585 15.84 17.88 67,100 70,700
CSM 13.3 13.35 13.4 13.65 13.3 +50 +0.38% 460,100 1,383,397 82.84 30.83 17,000 200
GEG 14.75 14.8 15 15 14.7 +50 +0.34% 235,100 6,253,124 374.44 85.06 11,400 200
THG 46.1 46.25 46 46.25 45.8 +150 +0.33% 18,500 1,439,758 86.21 9.00 100 1,600
APH 6.48 6.5 6.68 6.68 6.48 +20 +0.31% 221,400 1,585,248 94.93 13.32 0 0
VMD 16.3 16.35 16.25 16.35 16.25 +50 +0.31% 300 252,448 15.12 11.28 0 0
SSB 17.35 17.4 17.35 17.5 17.2 +50 +0.29% 2,679,300 49,503,000 2,964.25 10.56 588,700 57,180
TCL 34.2 34.3 34.2 34.5 34.2 +100 +0.29% 13,900 1,034,434 61.94 8.43 0 0
SHA 4.04 4.05 4.04 4.05 4 +10 +0.25% 5,000 135,459 8.11 10.02 0 0
VSC 20.55 20.6 20.8 21 20.45 +50 +0.24% 8,007,700 7,712,029 461.80 14.79 658,400 404,200
DSN 45 45.1 45 45.1 44.8 +100 +0.22% 3,400 544,944 32.63 6.92 0 100
DPM 23.45 23.5 23.85 24.1 23.4 +50 +0.21% 7,920,400 15,978,238 956.78 21.80 1,107,100 272,300
SZL 47.6 47.7 47.6 47.8 47.6 +100 +0.21% 4,300 1,304,335 78.10 15.59 0 0
DSE 24.45 24.5 24.45 24.65 24.4 +50 +0.2% 329,700 8,393,700 502.62 44.06 17,600 7,600
DHG 102.7 102.9 102.7 103.2 102.7 +200 +0.19% 10,100 13,453,771 805.62 17.86 3,000 2,100
STB 53.4 53.5 53.7 55.2 53.1 +100 +0.19% 16,488,100 100,859,041 6,039.46 10.00 1,619,400 2,427,550
TCM 26.45 26.5 26.45 26.5 26.1 +50 +0.19% 2,305,600 2,969,027 177.79 10.40 6,900 6,700
UIC 57 57.1 57.1 57.1 57.1 +100 +0.18% 1,200 474,387 28.41 8.12 0 0
VHC 57 57.1 57.4 58.2 56.7 +100 +0.18% 1,043,400 12,816,275 767.44 10.43 132,150 11,800
LHG 29.25 29.3 29.25 29.45 29.05 +50 +0.17% 44,500 1,465,352 87.75 9.14 2,000 290
BHN 31.5 31.55 31.5 31.8 31.5 +50 +0.16% 3,800 7,313,290 437.92 19.73 200 0
CCL 6.14 6.15 6.12 6.18 6.08 +10 +0.16% 73,200 366,426 21.94 9.61 0 0
FTS 32.65 32.7 32.8 33.3 32.05 +50 +0.15% 1,366,700 11,003,864 658.91 17.50 192,100 17,700
D2D 34.95 35 34.95 35.15 34.8 +50 +0.14% 28,200 1,059,091 63.42 14.43 0 8,400
PLX 41.45 41.5 44 44 40 +50 +0.12% 12,736,300 52,729,578 3,157.46 23.49 1,349,400 1,101,300
CIG 8.99 9 8.99 9 8.8 +10 +0.11% 43,100 459,360 27.51 5.21 0 0
DRL 46.75 46.8 46.8 46.9 46.8 +50 +0.11% 3,800 444,600 26.62 10.67 0 0
VSH 44.45 44.5 44.5 44.6 44.2 +50 +0.11% 17,400 10,512,735 629.51 23.45 10 200
FUEVFVND 39 39.01 39.03 39.4 39.01 +10 +0.03% 105,100 - - - 201,830 400
AAA 7.83 7.83 7.88 7.92 7.82 0 0.00% 1,134,000 3,083,006 184.61 8.12 7,500 500
ADG 9.1 9.1 9.1 9.1 9.1 0 0.00% 1,000 194,563 11.65 10.94 0 1,000
BCM 68.2 68.2 71.6 71.7 68 0 0.00% 2,157,500 70,587,000 4,226.77 33.93 88,600 1,085,600
C32 10.4 10.4 10.4 10.5 10.4 0 0.00% 9,000 312,606 18.72 19.22 0 0
CCC 11.4 11.4 11.85 11.85 11.4 0 0.00% 800 468,027 28.03 10.86 0 0
CTD 72.5 72.5 73.1 73.7 72.5 0 0.00% 649,000 7,353,676 440.34 15.90 14,990 207,800
CTF 19.25 19.25 19.25 19.3 18.9 0 0.00% 291,900 1,841,337 110.26 37.09 0 0
DBD 48.5 48.5 48.5 48.5 48.05 0 0.00% 7,100 4,582,729 274.41 19.17 0 2,300
DLG 2.62 2.62 2.65 2.65 2.62 0 0.00% 591,800 784,191 46.96 3.77 27,500 7,100
DMC 59.7 59.7 59.7 59.7 59.7 0 0.00% 1,100 2,073,230 124.15 12.03 0 500
DSC 14.8 14.8 14.5 14.8 14.5 0 0.00% 62,800 3,546,990 212.39 17.15 0 0
FIT 4.62 4.62 4.65 4.69 4.61 0 0.00% 615,800 1,570,491 94.04 13.16 0 0
FUEDCMID 14.8 14.8 14.8 14.85 14.8 0 0.00% 4,900 - - - 0 0
FUEIP100 12.82 12.82 12.82 12.82 12.82 0 0.00% 1,300 - - - 1,200 0
HAS 8.2 8.2 8.2 8.2 8.2 0 0.00% 200 63,960 3.83 - 0 0
HHP 11.95 11.95 11.95 12.2 11.65 0 0.00% 1,168,200 1,034,324 61.94 60.66 75,900 99,300
HTN 8.48 8.48 8.46 8.6 8.46 0 0.00% 308,900 755,707 45.25 30.72 100 400
HUB 15.15 15.15 15.25 15.3 15.15 0 0.00% 3,600 458,180 27.44 6.38 0 0
IMP 52.5 52.5 52.4 52.8 52 0 0.00% 36,500 8,085,471 484.16 27.17 24,500 8,290
ITD 16 16 16 16 15.9 0 0.00% 107,300 418,765 25.08 8.69 4,200 1,000
KMR 2.97 2.97 2.93 2.97 2.91 0 0.00% 2,400 168,927 10.12 28.83 0 100
LGL 5.88 5.88 5.9 6.23 5.88 0 0.00% 160,400 302,803 18.13 - 12,000 19,500
LSS 9.53 9.53 9.51 9.55 9.5 0 0.00% 97,900 817,118 48.93 7.04 0 0
NO1 6.35 6.35 6.35 6.4 6.33 0 0.00% 14,900 152,400 9.13 8.46 0 0
NVT 7.94 7.94 7.94 7.94 7.94 0 0.00% 200 718,570 43.03 - 0 0
PHC 4.92 4.92 4.92 5 4.92 0 0.00% 75,200 249,355 14.93 51.25 0 0
PTC 6.74 6.74 6.99 6.99 6.5 0 0.00% 3,900 216,972 12.99 11.21 0 0
PVP 14.55 14.55 14.55 14.7 14.4 0 0.00% 320,000 1,508,871 90.35 7.75 5,500 17,300
QCG 14.55 14.55 14.5 14.7 14.35 0 0.00% 1,017,300 4,003,129 239.71 48.18 160,200 24,700
RYG 10.2 10.2 10.1 10.25 10.1 0 0.00% 103,700 459,000 27.49 6.80 19,300 3,200
S4A 33 33 33 33 33 0 0.00% 1,000 1,392,600 83.39 15.80 0 0
SBT 24.5 24.5 24.45 24.5 24 0 0.00% 618,000 20,950,258 1,254.51 29.45 138,800 25,500
SGN 57 57 56.2 57.4 56 0 0.00% 34,300 1,909,420 114.34 7.84 400 12,800
SGR 18 18 18 18.2 17.85 0 0.00% 248,700 1,257,750 75.31 18.24 7,700 0
SHP 34.5 34.5 34.55 34.55 34.45 0 0.00% 1,100 3,491,619 209.08 12.22 0 0
SIP 54.3 54.3 55 55.5 53.9 0 0.00% 408,900 13,146,733 787.23 10.57 151,800 5,600
SKG 10.05 10.05 10.05 10.1 9.96 0 0.00% 79,600 668,302 40.02 19.67 2,300 0
SRC 51 51 51 51 51 0 0.00% 2,800 1,431,232 85.70 9.44 0 0
ST8 4.79 4.79 4.8 4.85 4.77 0 0.00% 83,300 123,203 7.38 5.56 0 0
TCT 19.5 19.5 19.5 19.5 19.5 0 0.00% 300 249,366 14.93 23.05 0 0
TDW 49 49 49 49 49 0 0.00% 100 416,500 24.94 7.43 0 0
TLD 8.26 8.26 8.25 8.28 8.22 0 0.00% 102,100 642,144 38.45 45.64 0 0
TMS 40.8 40.8 39.5 40.8 39.5 0 0.00% 700 6,908,922 413.71 34.11 0 0
TN1 13.9 13.9 14.2 14.2 13.9 0 0.00% 12,600 835,327 50.02 14.91 0 0
TNC 31 31 31 31 31 0 0.00% 1,400 596,750 35.73 20.06 0 0
TNI 4.9 4.9 4.85 4.93 4.82 0 0.00% 143,900 257,250 15.40 - 0 0
TNT 8.65 8.65 8.62 8.7 8.1 0 0.00% 33,400 441,150 26.42 1,235.71 500 500
TTF 3.03 3.03 3.03 3.1 3.01 0 0.00% 1,255,200 1,245,929 74.61 202.00 36,100 3,500
TYA 17.45 17.45 17.4 17.45 17.4 0 0.00% 26,300 106,888 6.40 7.11 0 25,700
VNE 5.6 5.6 5.6 5.63 5.58 0 0.00% 59,300 459,509 27.52 - 11,800 0
VNL 20.8 20.8 20.7 21 20.7 0 0.00% 39,000 294,122 17.61 6.61 23,500 0
VPB 29.25 29.25 29.3 29.75 29 0 0.00% 29,952,600 232,067,265 13,896.24 14.71 2,987,000 964,810
VPD 26.3 26.3 26.2 26.3 26.2 0 0.00% 5,600 2,803,307 167.86 13.21 5,000 0
VSI 25 25 25 25.2 25 0 0.00% 5,500 330,000 19.76 14.43 0 0
FUESSV30 26.15 26.14 26.15 26.3 25.9 -10 -0.04% 14,600 - - - 1,900 8,900
CRC 9.2 9.19 9.21 9.26 9.1 -10 -0.11% 430,100 628,595 37.64 7.22 65,700 30,400
TCI 9.5 9.49 9.4 9.5 9.4 -10 -0.11% 152,300 1,097,243 65.70 19.33 0 0
ACG 37.5 37.45 36.1 38 36.1 -50 -0.13% 27,100 5,647,009 338.14 13.45 0 0
MSN 78.4 78.3 79 79 77.7 -100 -0.13% 4,525,700 119,054,518 7,129.01 58.22 998,130 299,920
NSC 77.9 77.8 77.8 77.8 77.1 -100 -0.13% 6,300 1,367,297 81.87 6.64 0 0
SCR 7.48 7.47 7.5 7.55 7.38 -10 -0.13% 1,953,000 3,216,545 192.61 1,067.14 152,800 134,200
E1VFVN30 37 36.95 37 37.3 36.5 -50 -0.14% 1,446,900 - - - 249,950 1,321,400
ABT 68.1 68 68.2 68.9 67.6 -100 -0.15% 6,500 800,853 47.96 8.92 0 200
CLL 30.5 30.45 30.55 30.55 30.45 -50 -0.16% 55,400 1,035,300 61.99 11.18 0 0
CMX 6.26 6.25 6.26 6.27 6.22 -10 -0.16% 85,300 636,869 38.14 11.38 0 200
SBA 28.9 28.85 28.5 28.85 28.5 -50 -0.17% 4,200 1,745,086 104.50 15.37 0 0
MCP 28.4 28.35 28.4 28.4 28.2 -50 -0.18% 21,700 563,270 33.73 17.01 0 0
NT2 25 24.95 25.3 25.95 24.7 -50 -0.20% 3,909,500 7,182,507 430.09 90.40 869,000 892,800
RAL 93 92.8 92.8 92.8 92.5 -200 -0.22% 1,900 2,185,200 130.85 3.68 0 0
LPB 42.1 42 42.2 42.3 41.4 -100 -0.24% 1,923,900 125,465,848 7,512.93 12.91 746,700 834,800
PGI 20 19.95 20 20 19.95 -50 -0.25% 600 2,212,391 132.48 9.53 0 0
FUESSVFL 30.79 30.71 30.8 31.21 30.71 -80 -0.26% 111,500 - - - 8,650 24,300
FIR 7.21 7.19 7.21 7.4 7.15 -20 -0.28% 111,400 508,115 30.43 719.00 700 900
FUEKIVFS 17.73 17.68 17.73 17.85 17.68 -50 -0.28% 2,100 - - - 900 2,100
TIP 18.1 18.05 18.1 18.2 18.05 -50 -0.28% 21,400 1,173,392 70.26 6.43 0 0
VIB 18.05 18 18.1 18.2 17.9 -50 -0.28% 12,735,300 61,272,103 3,668.99 7.55 35,600 1,000
DVP 67.7 67.5 67.5 67.5 66.8 -200 -0.30% 21,200 2,700,000 161.68 8.03 120 20,400
NHA 15.6 15.55 15.8 15.95 15.55 -50 -0.32% 242,000 755,601 45.25 10.60 10 300
NKG 15 14.95 15.05 15.2 14.8 -50 -0.33% 4,511,000 6,691,185 400.67 10.43 266,810 13,900
BKG 2.9 2.89 2.9 2.91 2.8 -10 -0.34% 213,700 206,950 12.39 13.89 0 0
CHP 29 28.9 29.05 29.2 28.9 -100 -0.34% 30,000 4,556,318 272.83 13.53 0 17,000
TCO 8.7 8.67 8.7 8.7 8.48 -30 -0.34% 77,500 271,550 16.26 12.77 0 0
TVS 14.7 14.65 15 15 14.6 -50 -0.34% 216,900 2,446,481 146.50 8.70 0 200
SJD 14.1 14.05 14.1 14.1 13.95 -50 -0.35% 101,500 969,431 58.05 6.80 100 0
ITC 13.7 13.65 13.7 13.85 13.65 -50 -0.36% 58,500 1,309,513 78.41 40.75 0 0
MBB 26.7 26.6 26.75 27.15 26.5 -100 -0.37% 47,534,900 214,262,998 12,830.12 7.14 5,485,700 1,136,680
ABR 13.3 13.25 13.25 13.25 13.25 -50 -0.38% 1,100 265,000 15.87 13.42 0 0
TPC 13.15 13.1 13 13.1 13 -50 -0.38% 570,300 294,972 17.66 24.76 0 0
AST 76.3 76 77.1 77.1 72.1 -300 -0.39% 44,200 3,420,000 204.79 23.91 0 32,600
FUEMAV30 25.43 25.33 25.43 25.53 25.17 -100 -0.39% 3,300 - - - 2,700 900
TLG 51 50.8 51.3 51.3 49.9 -200 -0.39% 449,000 4,903,640 293.63 10.57 135,100 9,910
CDC 24.7 24.6 24.8 24.8 24.2 -100 -0.40% 181,900 1,298,207 77.74 22.49 2,800 9,000
PTB 50 49.8 49.8 50.6 49 -200 -0.40% 123,500 3,333,532 199.61 9.04 47,800 16,100
VPG 4.99 4.97 5.05 5.05 4.92 -20 -0.40% 224,600 439,426 26.31 4.68 0 0
ACB 24.65 24.55 24.75 25.05 24.5 -100 -0.41% 24,925,700 126,104,920 7,551.19 6.69 2,332,070 5,705,100
HPX 4.82 4.8 4.76 4.85 4.76 -20 -0.41% 1,753,000 1,460,009 87.43 25.81 159,700 678,200
LBM 36.8 36.65 36.8 36.8 35.7 -150 -0.41% 15,800 1,466,000 87.78 17.78 3,560 1,500
SAB 48.5 48.3 48.5 49.4 48.3 -200 -0.41% 1,599,300 61,947,763 3,709.45 14.68 164,100 585,900
FUEMAVND 16.63 16.56 16.63 16.63 16.56 -70 -0.42% 200 - - - 100 100
OCB 12 11.95 12 12.15 11.8 -50 -0.42% 6,548,000 29,466,180 1,764.44 9.36 958,300 302,600
VCI＊ 34.15 34 34.4 35 34 -150 -0.44% 11,796,300 28,903,400 1,730.74 22.08 1,915,150 1,914,500
DXS 8.81 8.77 8.8 8.83 8.67 -40 -0.45% 2,935,200 5,078,734 304.12 37.16 692,400 293,300
EVF 11.2 11.15 11.4 11.4 11.15 -50 -0.45% 4,296,700 8,480,309 507.80 15.84 436,600 37,700
VCG 22.45 22.35 22.5 22.75 22.35 -100 -0.45% 5,110,000 14,448,567 865.18 14.44 471,210 63,050
BCE 10.9 10.85 10.9 10.9 10.75 -50 -0.46% 15,400 379,750 22.74 5.09 0 0
APG 10.5 10.45 10.55 10.55 10.25 -50 -0.48% 267,400 2,336,849 139.93 - 0 3,300
CRE 8.31 8.27 8.4 8.4 8.26 -40 -0.48% 486,900 3,834,621 229.62 92.92 45,500 35,100
REE 62 61.7 62 62.4 61.5 -300 -0.48% 614,900 33,420,307 2,001.22 14.56 100 76,800
TEG 6.24 6.21 6.3 6.4 6.21 -30 -0.48% 44,800 750,209 44.92 147.86 1,400 300
DQC 10.15 10.1 10.25 10.25 10 -50 -0.49% 5,400 278,336 16.67 - 0 0
LCG 10.25 10.2 10.25 10.45 10.15 -50 -0.49% 2,367,500 2,107,342 126.19 16.92 34,930 1,800
SFG 10.25 10.2 10.35 10.35 10 -50 -0.49% 800 488,553 29.25 19.03 0 0
OGC 3.73 3.71 3.75 3.78 3.7 -20 -0.54% 445,300 1,113,000 66.65 9.32 0 900
FUEKIV30 14.2 14.12 14.21 14.22 14.04 -80 -0.56% 6,700 - - - 5,200 900
KBC 35.8 35.6 36.1 36.25 35 -200 -0.56% 6,488,400 33,526,469 2,007.57 71.49 242,900 811,910
GMH 8.7 8.65 8.65 8.65 8.65 -50 -0.57% 500 142,725 8.55 23.96 0 0
AAM 6.95 6.91 6.95 7 6.91 -40 -0.58% 1,500 72,218 4.32 - 100 0
HTG 43.15 42.9 43.3 43.35 42.2 -250 -0.58% 18,400 1,544,516 92.49 6.47 0 0
GEX 42.25 42 42.35 42.9 40.95 -250 -0.59% 9,588,500 36,096,051 2,161.44 21.99 875,100 761,900
SGT 16.1 16 16.1 16.1 15.6 -100 -0.62% 8,400 2,368,051 141.80 18.20 0 0
VCK 48.5 48.2 48.05 48.9 48.05 -300 -0.62% 2,199,100 73,351,999 4,392.34 8.12 95,000 17,900
HSG 15.85 15.75 15.95 16 15.75 -100 -0.63% 2,664,100 9,780,471 585.66 13.85 398,700 12,200
NTC 157 156 157 157.9 156 -1,000 -0.64% 14,000 3,743,997 224.19 12.79 0 0
BAF 37.5 37.25 37.65 37.85 36.95 -250 -0.67% 2,085,300 11,324,806 678.13 23.94 135,100 290,100
CRV 29.95 29.75 28.3 29.8 28.3 -200 -0.67% 1,000 20,004,395 1,197.87 43.30 0 0
DRC 15 14.9 15.1 15.2 14.85 -100 -0.67% 725,500 2,300,996 137.78 7.64 0 0
SBG 14.5 14.4 14.55 14.55 14.2 -100 -0.69% 143,300 719,999 43.11 13.35 0 41,700
GIL 13.55 13.45 13.4 13.55 13.35 -100 -0.74% 215,700 1,366,469 81.82 35.96 3,500 0
SMB 40.3 40 40.3 40.8 39.9 -300 -0.74% 15,500 1,193,866 71.49 7.73 1,500 6,200
DTL 13.4 13.3 13.4 13.4 13.3 -100 -0.75% 2,200 806,392 48.29 190.00 0 0
HPG 26.6 26.4 26.7 26.8 26.4 -200 -0.75% 37,518,600 202,632,299 12,133.67 15.08 8,126,700 3,434,240
HHV 12.75 12.65 12.85 12.95 12.6 -100 -0.78% 4,165,900 6,292,527 376.80 12.34 400 54,480
TAL 50 49.6 49.5 49.75 48.85 -400 -0.80% 356,000 15,467,760 926.21 23.10 101,600 0
FMC 36.2 35.9 36.2 36.4 35.9 -300 -0.83% 24,500 2,347,461 140.57 7.68 1,400 7,700
TLH 4.75 4.71 4.76 4.76 4.68 -40 -0.84% 141,100 529,027 31.68 - 0 0
TNH 11.85 11.75 11.9 11.9 11.6 -100 -0.84% 111,100 19,481,493 1,166.56 33.96 18,100 12,560
TDC 11.75 11.65 11.75 11.75 11.6 -100 -0.85% 195,600 1,165,000 69.76 2.81 8,600 0
DIG 17.15 17 17.15 17.5 16.8 -150 -0.87% 16,548,000 10,989,330 658.04 90.43 649,900 2,264,400
DHC 34.2 33.9 34.15 34.5 33.8 -300 -0.88% 339,900 2,728,714 163.40 11.50 59,400 80,100
CTI 22.4 22.2 22.5 22.55 22.05 -200 -0.89% 173,200 1,398,600 83.75 12.28 9,300 3,100
AAT 3.29 3.26 3.19 3.28 3.19 -30 -0.91% 53,900 230,870 13.82 - 0 0
DHA 66.1 65.5 66.1 66.1 64.5 -600 -0.91% 90,000 964,230 57.74 18.65 29,200 2,400
HDC 22 21.8 22.1 22.6 21.7 -200 -0.91% 2,997,800 4,354,650 260.76 50.23 212,400 310,700
ASM 6.46 6.4 6.46 6.51 6.4 -60 -0.93% 381,400 2,606,043 156.05 12.38 1,900 300
IJC 10.8 10.7 10.85 10.9 10.7 -100 -0.93% 3,121,600 6,736,513 403.38 11.49 886,800 9,600
DC4 10.3 10.2 10.3 10.4 10.15 -100 -0.97% 503,000 1,002,004 60.00 4.88 200 300
ABS 3.06 3.03 3.07 3.1 3 -30 -0.98% 135,000 242,400 14.51 101.00 0 0
SBV 7.98 7.9 7.45 7.9 7.43 -80 -1.00% 7,100 215,859 12.93 - 0 0
SPM 10 9.9 9.55 9.9 9.55 -100 -1.00% 700 136,323 8.16 29.55 0 0
GDT 19.8 19.6 19.85 19.9 19.5 -200 -1.01% 25,800 483,144 28.93 9.04 0 0
PDV 9.9 9.8 10.05 10.1 9.75 -100 -1.01% 31,100 - - 2.38 0 0
TRC 78.9 78.1 78.9 79.3 77.3 -800 -1.01% 70,200 2,274,663 136.21 10.28 3,900 1,700
TV2 34.35 34 34.25 34.55 33.8 -350 -1.02% 257,500 2,295,890 137.48 35.49 30,900 47,400
FPT 97.5 96.5 98.1 98.1 96.5 -1,000 -1.03% 5,576,200 164,388,437 9,843.62 19.52 2,005,500 1,442,730
HDB 29.1 28.8 29.15 29.2 28.5 -300 -1.03% 17,601,200 144,151,958 8,631.85 7.85 962,860 1,423,580
DPG 37.65 37.25 37.95 37.95 37 -400 -1.06% 495,200 3,754,764 224.84 10.48 9,400 74,500
VRC 14.15 14 14.9 14.9 13.25 -150 -1.06% 10,500 700,000 41.92 700.00 500 0
SHI 14.05 13.9 13.5 13.95 13.5 -150 -1.07% 744,700 2,362,299 141.46 29.20 3,100 15,900
ACC 13.75 13.6 13.75 13.8 13.4 -150 -1.09% 1,100 1,428,000 85.51 27.31 0 0
PAN 27.15 26.85 27.15 27.5 26.75 -300 -1.10% 1,358,200 5,608,824 335.86 9.93 153,000 335,000
TCB 36.4 36 36.5 36.65 35.5 -400 -1.10% 21,044,200 255,104,655 15,275.73 11.81 1,628,220 2,177,000
BTP 8.9 8.8 8.88 8.9 8.75 -100 -1.12% 128,100 532,273 31.87 12.43 30,000 113,600
DBC 26.85 26.55 27 27.2 26.55 -300 -1.12% 5,049,200 10,218,210 611.87 10.11 4,000 417,600
HVH 13.15 13 13.2 13.2 12.95 -150 -1.14% 152,100 565,361 33.85 17.50 0 0
VGC 44 43.5 44.4 44.6 43 -500 -1.14% 1,639,300 19,503,225 1,167.86 17.65 51,200 193,300
CII 19.95 19.7 20.3 20.8 19.6 -250 -1.25% 20,548,700 12,321,373 737.81 27.25 354,400 971,430
MHC 11.85 11.7 11.85 11.85 11.5 -150 -1.27% 52,700 508,672 30.46 43.17 20,000 900
FUEFCV50 15.33 15.13 15.35 15.36 15 -200 -1.30% 5,300 - - - 0 300
SZC 30.25 29.85 30.5 30.5 29.8 -400 -1.32% 970,700 5,372,578 321.71 18.47 158,500 0
EVG 8.2 8.09 8.28 8.28 8.05 -110 -1.34% 1,055,600 1,741,371 104.27 55.41 26,700 5,400
VIC 179 176.6 183.5 190 176.6 -2,400 -1.34% 6,593,700 680,442,539 40,745.06 58.00 3,414,280 1,854,770
DAH 3.68 3.63 3.68 3.68 3.61 -50 -1.36% 416,200 305,646 18.30 44.81 0 0
HAX 10.6 10.45 10.7 10.7 10.45 -150 -1.42% 454,100 1,122,745 67.23 8.99 49,900 2,700
BWE 45.3 44.65 45.1 45.35 44.65 -650 -1.43% 321,700 9,819,814 588.01 18.52 16,000 16,200
IDI 6.85 6.75 6.85 6.85 6.75 -100 -1.46% 361,600 1,843,916 110.41 27.22 5,700 0
DXG 16.75 16.5 16.9 17.1 16.4 -250 -1.49% 15,743,200 16,811,589 1,006.68 46.88 643,010 5,275,400
SAV 12.9 12.7 12.8 12.8 12.3 -200 -1.55% 20,300 314,886 18.86 5.45 0 200
BMP 177.2 174.4 176.7 177 173 -2,800 -1.58% 227,300 14,276,548 854.88 14.41 70,970 98,500
MCH 220 216.5 218.2 218.2 215.4 -3,500 -1.59% 494,300 - - 19.97 5,900 3,097,280
HNA 21.85 21.5 21.8 22.5 21.5 -350 -1.60% 13,800 5,057,493 302.84 18.74 0 0
PDR 18.8 18.5 18.85 19.15 18.45 -300 -1.60% 10,292,300 18,126,474 1,085.42 100.54 446,700 1,118,500
TSC 3.02 2.97 3.02 3.05 2.97 -50 -1.66% 434,600 584,671 35.01 594.00 0 0
HQC 2.97 2.92 2.97 2.99 2.91 -50 -1.68% 3,538,900 1,683,670 100.82 50.34 115,500 0
FCN 14.8 14.55 14.8 14.85 14.4 -250 -1.69% 1,060,900 2,290,738 137.17 246.61 0 17,100
KSB 17.2 16.9 17.3 17.35 16.9 -300 -1.74% 887,400 1,934,099 115.81 35.43 0 15,610
LGC 62.1 61 57.8 61 57.8 -1,100 -1.77% 300 12,939,949 774.85 22.44 0 0
DBT 11.2 11 11.25 11.25 11 -200 -1.79% 15,000 225,837 13.52 14.25 0 0
HAR 3.92 3.85 3.92 3.94 3.85 -70 -1.79% 357,200 368,384 22.06 37.38 0 0
SJS 60.9 59.8 61 61 59.8 -1,100 -1.81% 71,200 17,788,995 1,065.21 25.37 0 0
HDG 26.8 26.3 27.1 27.1 26.3 -500 -1.87% 2,945,200 9,730,028 582.64 24.28 666,100 1,128,000
TRA 74.9 73.5 74.1 74.1 73 -1,400 -1.87% 7,600 3,046,615 182.43 14.73 0 0
DPR 39.9 39.15 40.1 40.7 39 -750 -1.88% 820,000 3,401,584 203.69 13.05 174,100 27,000
VAB 10.5 10.3 10.55 10.6 10.3 -200 -1.90% 755,500 8,408,515 503.50 6.41 94,600 12,700
DGC 64.1 62.8 65 65 62.7 -1,300 -2.03% 5,234,400 23,850,084 1,428.15 8.50 673,850 714,600
C47 9.8 9.6 9.98 9.98 9.6 -200 -2.04% 37,800 348,886 20.89 88.89 0 0
HHS 12.25 12 12.15 12.4 11.95 -250 -2.04% 1,409,600 5,183,832 310.41 12.02 40,800 48,200
VCA 8.29 8.12 8.1 8.28 8.1 -170 -2.05% 5,100 123,321 7.38 119.41 0 0
VTP 102.2 100.1 105.7 105.7 99.7 -2,100 -2.05% 945,900 12,190,483 729.97 42.24 74,500 16,820
SAM 7.68 7.52 7.57 7.88 7.52 -160 -2.08% 273,500 2,857,307 171.10 34.18 11,600 3,700
TDH 4.29 4.2 4.29 4.33 4.2 -90 -2.10% 65,000 473,142 28.33 - 200 0
LDG 4.24 4.15 4.16 4.26 4.14 -90 -2.12% 1,282,900 1,060,806 63.52 - 80,300 1,300
ICT 17.95 17.55 18 18.1 17.55 -400 -2.23% 37,100 564,847 33.82 18.17 0 0
TMT 12.9 12.6 12.8 12.9 12.5 -300 -2.33% 5,600 464,663 27.82 - 300 0
PC1 25.05 24.45 25.1 25.1 24.3 -600 -2.40% 6,744,500 10,055,927 602.15 20.77 1,681,700 197,340
JVC 5.7 5.56 5.7 5.7 5.5 -140 -2.46% 215,400 625,501 37.46 15.49 2,800 9,200
VPI 57 55.6 57.1 57.6 55.5 -1,400 -2.46% 2,044,900 17,794,756 1,065.55 50.00 223,400 130,700
TCR 2.82 2.75 2.75 2.75 2.75 -70 -2.48% 6,100 28,505 1.71 - 0 0
ANV 25.65 25 25.95 25.95 25 -650 -2.53% 1,372,600 6,656,394 398.59 139.66 62,100 434,700
HAH 59.1 57.6 59.4 59.4 57.4 -1,500 -2.54% 1,727,300 9,726,406 582.42 11.39 91,000 131,100
HTL 23.6 23 23.6 23.6 23 -600 -2.54% 5,900 276,000 16.53 11.92 200 0
TMP 59 57.5 58.7 58.7 57.5 -1,500 -2.54% 1,700 4,025,000 241.02 11.49 0 1,100
MWG 89.8 87.5 89.8 89.8 86.2 -2,300 -2.56% 10,543,900 128,489,967 7,694.01 34.37 2,916,990 2,240,720
NBB 19 18.5 19 19 18.5 -500 -2.63% 50,800 1,852,956 110.96 2,642.86 700 0
PLP 6.04 5.88 6.13 6.13 5.81 -160 -2.65% 237,300 587,999 35.21 46.67 1,000 0
PHR 60 58.4 61 61.7 58.4 -1,600 -2.67% 1,067,300 7,913,153 473.84 18.75 119,700 528,400
LIX 37 36 37 37.95 36 -1,000 -2.70% 50,300 2,332,800 139.69 12.89 0 0
KDH 31.35 30.5 31.4 31.6 30.2 -850 -2.71% 8,390,100 34,227,554 2,049.55 38.13 319,000 2,577,340
TCH 17.6 17.1 17.6 17.7 17.1 -500 -2.84% 7,069,700 15,597,068 933.96 13.36 714,010 2,706,600
CKG 10.35 10.05 10.35 10.5 9.93 -300 -2.90% 46,500 1,148,825 68.79 7.80 400 0
SMC 13.7 13.3 13.8 13.9 13.3 -400 -2.92% 376,100 978,971 58.62 33.50 1,000 4,600
MIG 18.65 18.1 18.95 19.4 17.95 -550 -2.95% 596,000 3,645,944 218.32 13.98 4,800 11,300
BMI 18.35 17.8 18.5 18.5 17.75 -550 -3.00% 992,300 2,679,748 160.46 11.38 127,300 507,800
VJC 209.6 203 210 211.2 199.5 -6,600 -3.15% 2,229,900 109,947,101 6,583.66 78.35 105,210 220,230
LAF 18.7 18.1 18.5 18.5 18 -600 -3.21% 12,200 275,627 16.50 7.08 0 0
CLC 57 55 55 55 55 -2,000 -3.51% 2,500 1,441,417 86.31 10.66 100 200
DRH 2.26 2.18 2.26 2.26 2.18 -80 -3.54% 331,500 269,683 16.15 - 0 2,800
NTL 19 18.3 19.1 19.45 18 -700 -3.68% 2,635,800 2,232,232 133.67 3.87 224,400 179,800
SVD 4.54 4.37 4.58 4.58 4.24 -170 -3.74% 19,700 120,638 7.22 8.88 0 0
TSA 15.8 15.2 15.6 16 14.8 -600 -3.80% 200,100 614,460 36.79 22.75 0 0
ASP 5 4.8 5.01 5.01 4.8 -200 -4.00% 20,500 179,230 10.73 25.13 0 0
DGW 42.95 41.2 43.05 43.05 41.2 -1,750 -4.07% 2,142,500 9,112,150 545.64 20.57 11,920 495,600
FRT 152.6 146 152.6 152.6 145 -6,600 -4.33% 883,800 24,864,061 1,488.87 63.67 60,700 475,700
VDP 50.5 48 49 49 48 -2,500 -4.95% 2,600 1,060,003 63.47 14.76 0 500
CVT 29 27.45 27 27.45 27 -1,550 -5.34% 2,600 1,007,165 60.31 16.84 0 0
DTA 4.35 4.1 4.39 4.39 4.1 -250 -5.75% 20,500 74,045 4.43 49.40 0 0
VPL 100.5 94.1 102 102 94.1 -6,400 -6.37% 1,616,800 168,749,565 10,104.76 62.24 172,900 173,000
GEE 226.5 212 226.7 226.7 211.1 -14,500 -6.40% 527,200 77,591,991 4,646.23 1,218.39 38,600 65,800
HTV 12.85 12 12 12 12 -850 -6.61% 51,100 157,248 9.42 17.14 0 0
DAT 11.2 10.45 10.5 10.8 10.45 -750 -6.70% 26,800 723,436 43.32 11.64 0 0
VRE 38.55 35.9 38.4 38.5 35.9 -2,650 -6.87% 16,566,300 81,576,231 4,884.80 19.91 2,719,300 2,898,900
VVS 65.4 60.9 64.5 65.4 60.9 -4,500 -6.88% 447,900 1,310,873 78.50 19.16 21,500 4,400
NNC 65.2 60.7 65.2 66.7 60.7 -4,500 -6.90% 62,900 1,330,544 79.67 23.10 0 12,900
VAF 20.95 19.5 19.5 19.95 19.5 -1,450 -6.92% 1,300 734,474 43.98 12.06 0 0
HID 5.46 5.08 5.46 5.58 5.08 -380 -6.96% 1,887,100 389,922 23.35 71.55 194,800 86,100
VHM 149.5 139.1 150.3 150.9 139.1 -10,400 -6.96% 15,234,400 571,341,010 34,212.04 18.93 2,720,960 4,998,030
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BTT 36.35 0 0 0.00% - 490,725 29.38 - 0 0
CCI 25.5 0 0 0.00% - 447,298 26.78 - 0 0
CLW 40.7 0 0 0.00% - 529,100 31.68 - 0 0
CMV 8.39 0 0 0.00% - 152,328 9.12 - 0 0
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
DTT 16 0 0 0.00% - 130,429 7.81 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - 0 0
FUCVREIT 7.99 0 0 0.00% - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEKIVND 14.68 0 0 0.00% - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
GTA 9.59 0 0 0.00% - 94,270 5.64 - 0 0
HRC 28.15 0 0 0.00% - 850,316 50.92 - 0 0
HU1 6.7 0 0 0.00% - 67,000 4.01 - 0 0
LM8 16 0 0 0.00% - 150,219 9.00 - 0 0
NHT 10.5 0 0 0.00% - 252,039 15.09 - 0 0
PJT 9.5 0 0 0.00% - 236,386 14.15 - 0 0
SFC 16.85 0 0 0.00% - 190,261 11.39 - 0 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SSC 31.15 0 0 0.00% - 413,416 24.76 - 0 0
TBC 35.95 0 0 0.00% - 2,282,825 136.70 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
VNG 7.5 0 0 0.00% - 729,575 43.69 - 0 0
合計 7,616,871,871 456,100.11 135,707,060 95,591,790
▼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