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

2026/05/21 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 1,896.89
-16.34/-0.85%
売買高（相対取引を含む） 677,251,003 株
（前日比 -43.45%）
値上がり銘柄数 151
値下がり銘柄数 160
変わらず銘柄数 113
総銘柄数 424
売買代金（相対取引を含む） 22,036,623 百万VND
（前日比 -30.68%）
前日終値 1913.23 (05/20) 
始値 1920.44
高値  1923.21
安値 1886.62 
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 56,012,490 86,154,880 -30,142,390
VNX Allshare 3,027.44 -9.60 -0.32% VNSML 1,370.97 +0.20 +0.01% VN50Growth 1,089.56 -3.09 -0.28%
VN30 2,027.51 -1.43 -0.07% VNALL 1,926.39 -6.30 -0.33% VN Diamond 2,439.10 -4.60 -0.19%
VNMID 2,192.94 -15.93 -0.72% VNFIN Lead 2,885.84 +5.57 +0.19% VNMITECH 901.11 -5.75 -0.63%
VN100 1,952.00 -6.35 -0.32% VNFIN Select 2,990.32 +9.04 +0.3% VNDIVIDEND 989.44 -6.84 -0.69%
VNSHINE 877.71 -3.49 -0.4%
産業トレンド
-0.03 +0.03 -0.14 -0.07 -1.36 -0.27
+2.64 -0.10 +0.14 +0.08 -0.19 - -
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（2026/05/21 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
PC1 19 20.3 19.45 20.3 18.9 +1,300 +6.84% 27,265,500 8,349,092 502.96 9.08 1,849,960 2,723,200
TNT 10.25 10.95 10.3 10.95 10.3 +700 +6.83% 280,500 558,450 33.64 40.86 0 2,900
DRH 2.08 2.22 2.19 2.22 2.15 +140 +6.73% 158,100 274,631 16.54 - 0 5,500
OGC 2.99 3.19 3.19 3.19 3.1 +200 +6.69% 1,990,700 957,000 57.65 14.24 700 200
TCO 14.6 15.5 14.7 15.6 14.6 +900 +6.16% 328,700 485,470 29.25 13.00 75,700 11,000
FUCVREIT 7 7.43 6.75 7.43 6.75 +430 +6.14% 2,100 - - - 0 0
HAR 3.28 3.47 3.38 3.47 3.36 +190 +5.79% 81,500 332,024 20.00 19.39 0 0
NNC 44.3 46.8 43.9 46.8 43.6 +2,500 +5.64% 64,700 1,025,856 61.80 7.63 6,200 1,700
DHA 47 49.5 47 49.7 47 +2,500 +5.32% 121,800 728,693 43.90 6.64 700 2,100
PMG 6.85 7.15 6.85 7.15 6.85 +300 +4.38% 700 331,304 19.96 16.03 0 0
MHC 9.39 9.78 9.11 9.79 9.11 +390 +4.15% 6,400 425,197 25.61 2.59 0 0
DAH 2.5 2.6 2.5 2.67 2.5 +100 +4% 53,100 218,920 13.19 32.10 0 0
FDC 24 24.9 24.9 24.9 24.8 +900 +3.75% 900 961,887 57.94 4.49 0 0
ABS 2.8 2.9 2.83 2.9 2.82 +100 +3.57% 239,800 232,000 13.98 - 0 0
DQC 11.2 11.6 10.8 11.75 10.75 +400 +3.57% 6,100 319,674 19.26 94.31 400 200
DPG 39.5 40.9 40.05 40.9 39.4 +1,400 +3.54% 347,900 4,850,212 292.18 12.75 4,200 40,500
FCM 3.13 3.24 3.15 3.24 3.15 +110 +3.51% 1,800 149,774 9.02 8.88 300 500
SRC 53 54.8 53 54.8 52 +1,800 +3.4% 15,800 1,537,873 92.64 62.49 0 0
ICT 18 18.6 18.15 18.65 18.15 +600 +3.33% 12,500 598,641 36.06 18.83 0 0
NHT 16.05 16.55 16.4 16.7 15 +500 +3.12% 192,200 397,261 23.93 8.23 4,300 2,200
QCG 13 13.4 13 13.4 12.75 +400 +3.08% 178,900 3,686,730 222.09 21.51 3,100 29,800
DHM 6.7 6.9 6.7 6.9 6.5 +200 +2.99% 1,200 238,296 14.36 41.32 0 0
MWG 77.2 79.5 78.2 79.5 77.7 +2,300 +2.98% 6,597,700 116,739,671 7,032.51 16.65 716,640 751,100
SBG 12 12.35 12 12.35 11.85 +350 +2.92% 265,300 617,500 37.20 16.10 8,800 100
VPH 3.47 3.56 3.47 3.59 3.43 +90 +2.59% 13,800 339,474 20.45 - 300 0
BVH 70.5 72.2 71 72.3 69.6 +1,700 +2.41% 714,400 53,595,704 3,228.66 18.90 25,200 107,700
VRC 12.5 12.8 12.2 12.8 12.2 +300 +2.4% 34,400 640,000 38.55 1,066.67 0 0
SRF 7.59 7.77 7.77 7.77 7.31 +180 +2.37% 33,700 262,523 15.81 13.15 0 700
EVF 13.4 13.7 13.5 13.7 13.3 +300 +2.24% 2,120,900 10,419,751 627.70 12.20 10,200 171,900
PET 47.7 48.75 47.7 50.5 47.15 +1,050 +2.2% 2,564,400 5,202,704 313.42 21.16 0 9,800
PGD 22.95 23.45 23.45 23.45 22.7 +500 +2.18% 700 2,321,487 139.85 14.85 0 0
MSH 34.7 35.45 34.7 35.55 34.7 +750 +2.16% 151,100 3,988,870 240.29 6.50 7,100 26,800
KBC 30.95 31.6 31 31.8 30.05 +650 +2.1% 3,617,100 29,759,450 1,792.74 12.90 283,400 811,770
HSG 11.95 12.2 12 12.25 11.95 +250 +2.09% 2,696,800 9,848,605 593.29 10.73 87,200 37,400
DGW 40.85 41.7 41.2 41.7 40.85 +850 +2.08% 699,300 9,222,735 555.59 16.73 216,300 76,500
VPL 91.6 93.5 91.5 94.2 89.9 +1,900 +2.07% 997,800 167,673,585 10,100.82 151.29 176,100 73,800
TLH 4.5 4.59 4.51 4.6 4.5 +90 +2% 135,400 515,549 31.06 102.00 5,700 0
TSA 15.4 15.7 15.4 15.8 15.4 +300 +1.95% 137,400 634,672 38.23 22.30 10,400 0
TNI 4.69 4.78 4.7 4.78 4.65 +90 +1.92% 13,500 250,950 15.12 5.74 200 0
CKG 7.56 7.7 7.52 7.79 7.52 +140 +1.85% 37,700 1,245,918 75.06 11.19 0 700
DCL 38 38.7 38 38.9 38 +700 +1.84% 2,025,600 2,826,688 170.28 144.94 0 0
TDH 3.85 3.92 4.04 4.04 3.88 +70 +1.82% 64,200 441,599 26.60 4.07 21,700 1,900
SHA 3.89 3.96 3.89 3.98 3.89 +70 +1.8% 1,100 139,070 8.38 8.30 0 0
BMP 137 139.4 136.3 142.5 136.3 +2,400 +1.75% 89,100 11,411,415 687.43 9.29 29,340 16,100
BHN 29 29.5 29 29.5 29 +500 +1.72% 300 6,838,100 411.93 14.63 0 0
LPB 52.3 53.2 52.8 54 52.5 +900 +1.72% 2,992,700 158,923,408 9,573.70 13.91 1,340,100 170,310
TMT 11.6 11.8 11.65 12.25 11.6 +200 +1.72% 8,500 435,160 26.21 6.92 1,400 2,300
MIG 17.5 17.8 17.45 17.8 17.4 +300 +1.71% 145,800 3,764,762 226.79 11.46 4,800 28,900
VJC 170.6 173.5 171 174 170.8 +2,900 +1.7% 1,520,400 102,644,566 6,183.41 46.54 163,030 121,950
SMB 39.2 39.85 39.9 40 39 +650 +1.66% 10,300 1,189,389 71.65 7.77 400 1,700
TCR 2.49 2.53 2.32 2.53 2.32 +40 +1.61% 15,100 26,225 1.58 57.50 0 0
CRC 8.15 8.28 8.15 8.47 8.14 +130 +1.6% 2,320,200 883,475 53.22 9.30 645,700 2,100
VIX 18.8 19.1 19.05 19.35 18.8 +300 +1.6% 36,978,900 3,597,302 216.70 5.41 1,642,000 2,237,430
DLG 2.62 2.66 2.61 2.7 2.61 +40 +1.53% 738,100 796,164 47.96 2.18 22,600 51,000
TVS 13.2 13.4 13.05 13.4 13 +200 +1.52% 112,700 3,007,495 181.17 8.93 2,500 2,800
TMS 39.9 40.5 40 40.5 38.6 +600 +1.5% 2,600 6,995,264 421.40 19.53 0 0
HPA 34 34.5 34.95 34.95 34.15 +500 +1.47% 22,900 9,832,500 592.32 5.90 100 4,300
PTC 6.51 6.6 6.68 6.68 6.6 +90 +1.38% 300 212,465 12.80 4.35 0 0
NAF 51.1 51.8 51.1 52 50.6 +700 +1.37% 501,300 3,169,227 190.92 20.19 105,000 13,500
HPG 26.2 26.55 26.35 26.7 26.3 +350 +1.34% 30,562,500 203,783,618 12,276.12 13.46 3,459,910 3,370,390
HTN 7.52 7.62 7.57 7.89 7.52 +100 +1.33% 158,500 679,067 40.91 38.29 200 2,100
VIB 15.7 15.9 15.7 15.9 15.6 +200 +1.27% 5,016,000 54,123,691 3,260.46 7.43 18,000 780,600
TMP 46.2 46.75 48.15 48.15 46.75 +550 +1.19% 200 3,272,500 197.14 10.31 0 0
PTL 2.62 2.65 2.62 2.68 2.53 +30 +1.15% 10,900 265,000 15.96 - 0 0
VPB 26.7 27 26.9 27.15 26.55 +300 +1.12% 10,367,000 214,215,937 12,904.57 8.93 12,343,700 1,800,100
NKG 13.55 13.7 13.55 13.95 13.55 +150 +1.11% 2,419,600 6,131,721 369.38 30.31 200,200 10,100
SGR 13.9 14.05 13.6 14.15 13.6 +150 +1.08% 141,600 981,744 59.14 11.94 0 44,700
GEG 14 14.15 14 14.2 13.95 +150 +1.07% 367,300 5,869,482 353.58 8.14 1,000 0
CMX 5.7 5.76 5.69 5.8 5.69 +60 +1.05% 41,100 586,938 35.36 8.73 0 0
MCM 28.45 28.75 28.7 29.2 28.6 +300 +1.05% 34,000 3,162,500 190.51 16.29 5,100 0
PGI 19 19.2 19 19.45 18.9 +200 +1.05% 800 2,129,218 128.27 8.67 0 0
IDI 5.75 5.81 5.75 5.83 5.74 +60 +1.04% 300,900 1,587,133 95.61 12.39 4,000 3,500
VHC 58.2 58.8 59.3 59.3 58.3 +600 +1.03% 218,500 12,315,846 741.92 9.31 47,800 77,240
RYG 9.9 10 9.99 10.25 9.36 +100 +1.01% 314,200 450,000 27.11 12.05 4,800 5,600
FUESSV50 30.2 30.5 30.68 30.68 30.5 +300 +0.99% 500 - - - 0 0
NTL 16.25 16.4 16.25 16.4 16.1 +150 +0.92% 158,900 2,000,470 120.51 123.31 26,300 17,500
ANV 22.3 22.5 22.45 22.55 22.05 +200 +0.9% 289,600 5,990,754 360.89 5.99 2,400 21,400
ACG 33.6 33.9 35 35 32.8 +300 +0.89% 5,500 5,111,711 307.93 10.14 500 0
SMC 11.4 11.5 11.5 11.7 11.35 +100 +0.88% 189,300 846,479 50.99 4.70 2,600 4,400
BKG 2.42 2.44 2.44 2.45 2.36 +20 +0.83% 82,000 174,726 10.53 17.30 100 0
THG 42.65 43 43.35 43.35 42.8 +350 +0.82% 8,700 1,338,586 80.64 9.08 200 300
MBB 24.6 24.8 24.7 24.9 24.6 +200 +0.81% 18,632,200 199,763,998 12,033.98 7.46 3,638,550 10,677,070
BWE 43.65 44 43.55 44 43.55 +350 +0.8% 120,100 9,676,860 582.94 11.76 12,800 73,000
ACC 12.7 12.8 12.65 12.8 12.65 +100 +0.79% 2,600 1,344,000 80.96 25.81 0 0
MSN 75.6 76.2 76 76.9 75.8 +600 +0.79% 3,550,000 115,861,485 6,979.61 28.12 238,100 434,560
GEL 31.85 32.1 32.1 32.5 31.9 +250 +0.78% 2,953,600 28,569,000 1,721.02 52.80 27,500 120,700
HUB 12.9 13 12.95 13 12.9 +100 +0.78% 13,500 393,157 23.68 5.94 0 0
D2D 32.85 33.1 32.9 33.45 32.9 +250 +0.76% 19,000 1,001,597 60.34 4.40 300 0
PTB 39.7 40 39.35 40.25 39.35 +300 +0.76% 90,000 3,213,043 193.56 5.38 52,700 18,900
EVG 5.91 5.95 5.97 5.99 5.91 +40 +0.68% 436,700 1,280,737 77.15 16.26 0 5,500
TDP 29.3 29.5 29.75 30.3 28.1 +200 +0.68% 115,800 2,764,137 166.51 26.94 2,000 18,600
ACB 22.65 22.8 22.7 22.9 22.65 +150 +0.66% 13,391,700 117,115,770 7,055.17 7.54 1,262,680 7,073,200
TPB 15.5 15.6 15.6 15.65 15.5 +100 +0.65% 5,920,600 43,275,131 2,606.94 5.85 109,600 687,610
DHG 94.4 95 94.4 95.3 94.4 +600 +0.64% 5,100 12,420,877 748.25 15.06 100 400
SAB 47.7 48 48.1 48.65 47.65 +300 +0.63% 665,600 61,562,994 3,708.61 14.34 118,200 61,000
VFG 47.7 48 48.1 48.1 48 +300 +0.63% 400 2,002,205 120.61 6.24 0 0
SSB 16.45 16.55 16.45 16.55 16.35 +100 +0.61% 2,093,700 47,084,750 2,836.43 8.80 343,700 42,700
RAL 84.5 85 85 85 84.5 +500 +0.59% 4,100 2,001,531 120.57 5.54 0 0
BAF 34.2 34.4 34.4 34.4 34 +200 +0.58% 900,500 10,458,344 630.02 68.94 61,900 7,700
DTA 3.43 3.45 3.43 3.5 3.4 +20 +0.58% 4,900 62,306 3.75 313.64 100 0
FUESSVFL 29.6 29.76 29.81 29.81 29.45 +160 +0.54% 16,600 - - - 200 1,400
C47 9.5 9.55 9.5 9.97 9.5 +50 +0.53% 36,600 347,069 20.91 6.64 0 0
ASM 5.76 5.79 5.77 5.85 5.77 +30 +0.52% 176,300 2,357,654 142.03 57.90 0 1,900
EVE 10 10.05 10.05 10.1 10.05 +50 +0.5% 9,800 421,897 25.42 10.76 700 0
NHH 10.3 10.35 10.2 10.45 10.2 +50 +0.49% 11,500 1,169,177 70.43 8.05 0 0
PLP 4.2 4.22 4.2 4.22 4.02 +20 +0.48% 53,300 379,799 22.88 10.27 5,400 0
SVT 10.6 10.65 10.9 10.9 10.65 +50 +0.47% 21,000 184,362 11.11 6.87 0 0
TDC 10.75 10.8 10.7 10.8 10.65 +50 +0.47% 16,100 1,374,062 82.77 5.10 0 3,000
CDC 21.9 22 21.7 22.2 21.7 +100 +0.46% 113,400 1,160,999 69.94 62.15 30,100 1,900
HID 4.36 4.38 4.32 4.49 4.32 +20 +0.46% 267,200 336,193 20.25 61.69 1,000 6,000
ILB 21.55 21.65 22 22 21.65 +100 +0.46% 1,000 827,019 49.82 8.20 0 0
SVD 4.35 4.37 4.35 4.37 4.09 +20 +0.46% 19,400 120,638 7.27 95.00 0 0
VCB 64.6 64.9 64.6 66.2 63.8 +300 +0.46% 20,114,300 542,283,314 32,667.67 16.84 4,705,870 2,202,790
OCB 11 11.05 11.05 11.1 11 +50 +0.45% 890,800 29,426,728 1,772.69 7.40 41,400 51,910
HVH 11.35 11.4 11.3 11.45 11.2 +50 +0.44% 140,500 723,778 43.60 11.84 0 400
FMC 35 35.15 36.85 36.85 35 +150 +0.43% 16,800 2,298,419 138.46 6.59 4,500 300
TTF 2.34 2.35 2.34 2.39 2.25 +10 +0.43% 756,500 924,801 55.71 87.04 10,200 2,000
VTO 11.85 11.9 11.85 12 11.85 +50 +0.42% 58,300 950,413 57.25 10.40 0 23,100
KDC 48.3 48.5 48.6 48.7 47.95 +200 +0.41% 549,700 14,055,606 846.72 26.90 19,300 428,300
ASP 7.44 7.47 7.32 7.56 7.32 +30 +0.4% 83,900 278,926 16.80 19.97 2,500 600
BMC 12.8 12.85 12.8 13 12.75 +50 +0.39% 11,100 159,245 9.59 20.20 0 0
SHB 13.55 13.6 13.6 13.6 13.35 +50 +0.37% 37,560,900 65,194,372 3,927.37 5.22 1,950,570 726,790
CHP 27.85 27.95 27.7 27.95 27.7 +100 +0.36% 1,300 4,406,543 265.45 10.05 0 0
HAS 8.22 8.25 7.7 8.25 7.7 +30 +0.36% 1,300 64,350 3.88 - 0 1,100
KLB 14 14.05 14.05 14.2 13.9 +50 +0.36% 201,900 8,126,106 489.52 4.38 67,400 18,300
KMR 2.82 2.83 2.82 2.83 2.82 +10 +0.35% 17,800 160,964 9.70 32.16 0 0
MSB 14.4 14.45 14.35 14.45 14.1 +50 +0.35% 15,130,900 45,084,000 2,715.90 8.01 4,481,800 967,800
LIX 29.6 29.7 30.25 30.25 29.5 +100 +0.34% 10,600 1,924,560 115.94 10.73 0 200
HAG 15.45 15.5 15.55 15.6 15.45 +50 +0.32% 1,595,100 19,644,689 1,183.41 - 100 5,700
TCH 15.55 15.6 15.7 15.8 15.2 +50 +0.32% 5,577,700 14,228,904 857.16 12.19 537,800 867,700
CTF 18 18.05 18 18.05 17.7 +50 +0.28% 318,900 1,726,552 104.01 190.00 10,500 1,000
TIP 18.1 18.15 18.1 18.2 18.1 +50 +0.28% 15,000 1,179,893 71.08 5.46 0 0
BTP 8.33 8.35 8.34 8.35 8.26 +20 +0.24% 48,400 505,055 30.42 11.86 0 0
TLD 8.42 8.44 8.46 8.46 8.41 +20 +0.24% 191,600 656,137 39.53 9.91 5,900 10,600
IMP 46.8 46.9 46.9 46.95 46.5 +100 +0.21% 6,500 7,223,020 435.12 23.73 0 1,000
DBD 50.1 50.2 50.7 50.7 49.9 +100 +0.2% 8,900 4,743,361 285.74 18.77 0 0
E1VFVN30 35.93 36 36.1 36.3 35.93 +70 +0.19% 224,300 - - - 95,700 164,450
HDB 25.8 25.85 26 26.25 25.75 +50 +0.19% 10,622,300 129,386,393 7,794.36 7.21 892,200 1,127,800
GHC 27.1 27.15 27.1 27.2 27.1 +50 +0.18% 8,500 1,294,037 77.95 8.06 0 0
LGL 5.88 5.89 5.88 5.89 5.85 +10 +0.17% 15,200 303,318 18.27 14.84 800 0
UIC 64 64.1 64.2 64.2 64.1 +100 +0.16% 2,800 532,030 32.05 5.25 0 0
SHP 33.95 34 34 34 34 +50 +0.15% 2,000 3,441,016 207.29 12.00 0 0
DHC 35 35.05 35.45 35.8 35 +50 +0.14% 115,900 3,385,522 203.95 8.79 42,000 65,300
HAP 7.08 7.09 6.7 7.09 6.7 +10 +0.14% 7,900 786,581 47.38 - 100 3,900
DVP 75.9 76 76.5 76.5 75.9 +100 +0.13% 8,700 3,040,000 183.13 8.99 0 0
ADS 8.9 8.91 9 9 8.9 +10 +0.11% 24,100 680,677 41.00 7.04 0 0
DRL 44.6 44.65 44.6 44.65 44.6 +50 +0.11% 800 424,175 25.55 9.48 0 0
HAX 9.88 9.89 9.9 9.98 9.88 +10 +0.1% 140,400 1,062,578 64.01 341.03 0 10,800
FUEKIV30 13.9 13.91 13.9 13.91 13.7 +10 +0.07% 5,800 - - - 100 4,300
FUEVFVND 35.82 35.84 36.47 36.49 35.84 +20 +0.06% 135,600 - - - 3,360 98,600
FUEVN100 26.77 26.78 27.28 27.28 26.6 +10 +0.04% 45,000 - - - 2,500 23,200
ABT 54.9 54.9 54.9 54.9 53.5 0 0.00% 10,200 646,571 38.95 4.88 300 0
ADP 22.65 22.65 22.65 22.65 22.65 0 0.00% 700 521,853 31.44 6.82 0 0
AFX 10.15 10.15 10.15 10.2 10.05 0 0.00% 45,200 355,250 21.40 7.51 0 0
AGG 11.95 11.95 11.8 12 11.7 0 0.00% 132,700 1,942,211 117.00 5.12 0 300
AST 71.6 71.6 71.6 71.6 71.6 0 0.00% 1,100 3,222,000 194.10 13.36 500 0
BCE 10.9 10.9 10.9 10.95 10.7 0 0.00% 32,300 381,500 22.98 4.26 1,300 0
C32 13.5 13.5 13.45 13.5 13.45 0 0.00% 3,700 405,787 24.44 7.74 0 0
CLC 54 54 54 54 54 0 0.00% 100 1,415,209 85.25 7.77 0 0
CRE 7.4 7.4 7.33 7.46 7.32 0 0.00% 89,600 3,431,220 206.70 46.84 14,000 6,400
CSM 11.6 11.6 11.55 11.65 11.5 0 0.00% 134,500 1,202,053 72.41 28.22 1,700 2,700
CTS 27.3 27.3 27.4 27.85 27 0 0.00% 352,000 5,806,531 349.79 10.06 69,500 33,400
DSN 37.2 37.2 37.3 37.8 37.2 0 0.00% 6,200 449,488 27.08 6.53 300 200
EIB 21.4 21.4 21.6 21.65 21.2 0 0.00% 5,665,000 39,862,221 2,401.34 35.08 0 536,500
FTS 23.55 23.55 24 24.1 23.55 0 0.00% 503,500 8,160,028 491.57 20.28 25,020 193,100
FUEFCV50 15.15 15.15 15.15 15.15 14.78 0 0.00% 2,800 - - - 0 0
GDT 18 18 18.1 18.1 18 0 0.00% 1,100 443,703 26.73 6.15 0 0
HHP 14.9 14.9 15.1 15.3 14.5 0 0.00% 1,655,000 1,289,660 77.69 29.86 151,100 101,200
HPX 4.39 4.39 4.39 4.41 4.36 0 0.00% 100,800 1,335,300 80.44 11.31 4,000 0
HQC 2.43 2.43 2.44 2.46 2.4 0 0.00% 1,442,200 1,401,136 84.41 19.92 53,900 0
HT1 13.85 13.85 13.8 13.9 13.6 0 0.00% 168,300 5,285,020 318.37 19.32 100 32,900
HTI 23.6 23.6 23.8 23.8 23.5 0 0.00% 33,900 588,801 35.47 3.54 0 0
ITC 11.95 11.95 12.2 12.25 11.95 0 0.00% 29,200 1,146,424 69.06 23.39 0 0
ITD 16 16 15.7 16.1 15.7 0 0.00% 23,900 418,765 25.23 8.69 0 100
JVC 3.8 3.8 3.81 3.89 3.79 0 0.00% 85,300 427,501 25.75 8.56 2,500 0
KDH 22.35 22.35 22.5 22.6 22.05 0 0.00% 2,873,000 25,081,503 1,510.93 25.69 202,800 594,900
KHP 10 10 10.1 10.1 9.95 0 0.00% 7,600 603,767 36.37 10.65 0 0
KOS 38.3 38.3 38.3 38.3 37.8 0 0.00% 393,600 8,291,235 499.47 435.23 1,400 15,000
LBM 28.9 28.9 28.25 29.2 28.25 0 0.00% 7,300 1,156,000 69.64 8.14 0 0
LHG 27.4 27.4 27.75 27.75 27.3 0 0.00% 77,400 1,370,329 82.55 5.37 7,800 0
MCH 131 131 131 132 130.3 0 0.00% 432,600 169,574,386 10,215.32 23.57 4,000 35,600
NAB 12.3 12.3 12.3 12.3 12.1 0 0.00% 1,358,100 25,323,514 1,525.51 5.05 132,500 52,200
NBB 17.7 17.7 17.3 17.7 17.3 0 0.00% 14,600 1,772,828 106.80 198.88 0 0
NO1 5.1 5.1 5.1 5.19 5.09 0 0.00% 20,400 122,400 7.37 16.04 0 800
OPC 23.5 23.5 23.5 24.9 23.5 0 0.00% 700 1,505,196 90.67 15.28 0 0
PAN 32.2 32.2 32.4 32.4 31.8 0 0.00% 704,400 6,726,411 405.21 10.50 2,400 294,000
PDN 107.1 107.1 107.1 107.1 107.1 0 0.00% 100 5,951,099 358.50 14.57 0 0
PPC 9.7 9.7 9.75 9.75 9.67 0 0.00% 154,600 3,109,947 187.35 18.83 300 2,500
SAM 6.55 6.55 6.55 6.55 6.48 0 0.00% 35,200 2,488,744 149.92 26.10 0 0
SAV 14.7 14.7 14.65 14.7 14.5 0 0.00% 1,000 382,692 23.05 39.41 300 0
SBA 28.25 28.25 28.35 28.35 28.25 0 0.00% 1,400 1,708,793 102.94 10.07 0 0
SFG 10.85 10.85 10.9 10.9 10.5 0 0.00% 3,400 519,686 31.31 16.22 0 0
SGT 15 15 14.95 15 14.95 0 0.00% 95,300 2,220,048 133.74 6.67 0 0
SIP 52 52 52.1 52.3 51.5 0 0.00% 149,200 12,589,873 758.43 10.46 4,600 15,100
SJD 14.15 14.15 14.15 14.2 14.1 0 0.00% 24,000 976,330 58.82 6.08 0 4,700
SKG 9.23 9.23 9.24 9.29 9.05 0 0.00% 118,300 613,774 36.97 12.80 500 0
SSC 29.3 29.3 29.3 29.3 29.3 0 0.00% 200 388,863 23.43 31.51 0 0
SZL 52.8 52.8 52 53.1 52 0 0.00% 7,600 1,473,254 88.75 12.83 0 0
TAL 44.05 44.05 44.05 44.4 43.5 0 0.00% 71,700 15,858,000 955.30 22.72 15,800 19,400
TCI 11.35 11.35 11.5 11.5 11.2 0 0.00% 45,200 1,312,298 79.05 112.38 100 0
TCL 31.4 31.4 31.4 31.4 31.3 0 0.00% 6,200 946,975 57.05 7.19 0 0
TCT 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 236,578 14.25 9.28 0 0
TCX 50.2 50.2 50.6 51 50 0 0.00% 1,150,600 116,041,491 6,990.45 18.50 187,500 681,600
TDM 56 56 55 57.9 53.3 0 0.00% 18,800 6,221,600 374.80 32.04 400 3,000
TN1 14.6 14.6 13.8 14.6 13.8 0 0.00% 4,000 877,394 52.86 3.29 0 0
TSC 2.24 2.24 2.23 2.28 2.23 0 0.00% 59,600 440,964 26.56 - 0 0
TTA 10.35 10.35 10.4 10.45 10.15 0 0.00% 615,000 1,848,087 111.33 9.90 0 0
VAB 10.1 10.1 10.1 10.2 10.1 0 0.00% 102,100 8,245,243 496.70 4.80 3,600 0
VCA 7 7 7 7 6.51 0 0.00% 900 106,311 6.40 - 0 0
VCK 33.5 33.5 33.2 33.5 32.95 0 0.00% 2,371,500 50,981,161 3,071.15 12.22 45,600 205,000
VDS 13.2 13.2 13.3 13.35 13 0 0.00% 283,100 3,590,400 216.29 12.52 2,100 23,000
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 600 196,013 11.81 436.36 0 0
VIP 11.3 11.3 11.35 11.35 11.2 0 0.00% 237,300 773,722 46.61 11.76 53,900 1,000
VNG 6.5 6.5 6.5 6.5 6.5 0 0.00% 1,200 632,298 38.09 97.01 0 0
VOS 12.55 12.55 12.7 12.7 12.4 0 0.00% 391,300 1,757,000 105.84 5.76 4,900 31,800
VPS 8.63 8.63 8.62 8.63 8.62 0 0.00% 400 211,097 12.72 9.02 0 0
VSH 42.4 42.4 42.3 42.4 42.3 0 0.00% 6,900 10,016,629 603.41 11.61 1,400 200
VHM 159.9 159.8 161.3 163.1 157 -100 -0.06% 4,504,400 656,364,438 39,540.03 15.67 930,010 1,812,310
NTC 138.6 138.5 138.7 138.7 138 -100 -0.07% 500 3,323,997 200.24 10.33 0 0
CTR 95 94.9 95.3 95.4 90 -100 -0.11% 902,100 10,855,220 653.93 18.10 20,600 126,070
LCG 9.25 9.24 9.22 9.3 9.2 -10 -0.11% 748,000 1,909,004 115.00 13.53 27,000 400
NCT 91.4 91.3 92.3 92.3 91.3 -100 -0.11% 9,100 2,388,931 143.91 6.75 500 3,300
DC4 8.47 8.46 8.47 8.57 8.4 -10 -0.12% 144,400 831,074 50.06 4.17 100 100
FUEKIVND 13.47 13.45 13.36 13.45 13.36 -20 -0.15% 200 - - - 100 200
VNM 59.1 59 59.5 59.6 58.8 -100 -0.17% 3,271,300 123,307,371 7,428.15 14.65 515,900 2,000,730
ANT 27 26.95 27.5 27.5 26.1 -50 -0.19% 11,000 646,900 38.97 4.59 0 0
SCS 52 51.9 52 52 51.3 -100 -0.19% 108,900 5,297,795 319.14 7.30 9,000 43,400
SGN 52.5 52.4 52.5 52.5 52 -100 -0.19% 16,300 1,755,326 105.74 9.93 600 500
FUESSV30 25.5 25.45 25.5 25.5 25.22 -50 -0.20% 12,200 - - - 6,700 2,400
PDV 9.2 9.18 9.2 9.24 9.14 -20 -0.22% 19,600 728,111 43.86 7.31 200 900
BID 43.9 43.8 44.4 44.7 43.5 -100 -0.23% 7,402,400 307,535,652 18,526.24 11.61 528,800 1,142,200
DBC 21.8 21.75 21.85 21.9 21.6 -50 -0.23% 1,430,800 8,370,850 504.27 5.56 100 2,300
VGC 43.7 43.6 43.75 44 43.1 -100 -0.23% 349,500 19,548,060 1,177.59 13.93 17,500 13,700
HVN 21.2 21.15 21.55 21.55 21.15 -50 -0.24% 390,100 65,808,187 3,964.35 7.17 100 123,300
VSC 20.65 20.6 20.95 20.95 20.45 -50 -0.24% 2,211,500 7,712,029 464.58 22.44 4,100 126,400
HCD 7.87 7.85 7.87 7.88 7.8 -20 -0.25% 125,500 290,127 17.48 14.48 1,000 0
TYA 18.25 18.2 18.05 18.2 18.05 -50 -0.27% 500 111,482 6.72 4.86 0 0
LDG 3.06 3.05 2.92 3.06 2.92 -10 -0.33% 477,200 779,628 46.97 8.43 7,600 2,100
BMI 14.5 14.45 14.55 14.6 14.45 -50 -0.34% 158,900 2,175,413 131.05 9.84 200 35,300
AAT 2.88 2.87 2.88 2.88 2.81 -10 -0.35% 18,900 203,251 12.24 8.57 0 400
APH 5.58 5.56 5.59 5.62 5.53 -20 -0.36% 219,200 1,355,997 81.69 8.29 100 0
LSS 8.38 8.35 8.3 8.35 8.27 -30 -0.36% 38,900 751,722 45.28 6.17 0 0
MCP 27.4 27.3 27.4 27.4 27.25 -100 -0.36% 7,100 542,400 32.67 58.58 0 0
VPX 27.4 27.3 27.4 27.75 27.2 -100 -0.36% 578,200 51,187,500 3,083.58 11.86 52,300 338,800
REE 53.5 53.3 54 54 52.9 -200 -0.37% 460,200 28,870,379 1,739.18 11.42 3,760 19,700
DSC 13 12.95 13.2 13.2 12.85 -50 -0.38% 5,900 3,606,209 217.24 10.21 0 400
CSV 25.8 25.7 25.8 25.8 25.55 -100 -0.39% 145,400 2,839,848 171.08 15.10 0 34,100
CTD 74.7 74.4 74.7 74.8 73.2 -300 -0.40% 674,000 8,319,648 501.18 16.32 33,930 10,010
PHC 5 4.98 4.81 5 4.81 -20 -0.40% 3,400 252,396 15.20 11.40 0 100
TRC 75.2 74.9 75.9 75.9 74.9 -300 -0.40% 14,100 2,247,000 135.36 8.79 0 0
VPD 24.35 24.25 24.3 24.3 24.25 -100 -0.41% 5,700 2,584,799 155.71 9.85 0 0
HHV 11.8 11.75 11.85 11.9 11.7 -50 -0.42% 2,076,900 6,429,204 387.30 9.46 1,300 18,340
AAA 7.03 7 7.04 7.08 6.98 -30 -0.43% 442,600 2,756,199 166.04 7.25 0 28,900
NT2 23.1 23 23.25 23.25 22.85 -100 -0.43% 287,500 6,621,149 398.86 6.01 74,000 139,100
GSP 11.3 11.25 11.35 11.35 11.15 -50 -0.44% 30,700 759,567 45.76 8.64 0 0
TCM 22.9 22.8 22.9 22.9 22.3 -100 -0.44% 619,600 2,554,484 153.88 10.55 18,700 2,200
FRT 132 131.4 133 133.1 130.5 -600 -0.45% 366,800 22,377,655 1,348.05 28.24 59,500 261,850
FUEMAVND 15.31 15.24 15.31 15.31 15.17 -70 -0.46% 1,300 - - - 900 400
TPC 10.8 10.75 10.75 10.75 10.75 -50 -0.46% 50,000 180,782 10.89 30.80 0 0
VCG 20.9 20.8 21.05 21.1 20.55 -100 -0.48% 2,841,300 13,446,541 810.03 3.67 1,500 5,600
SJS 55.3 55 54 55 53.5 -300 -0.54% 2,400 16,361,116 985.61 45.08 100 400
SSI 27.25 27.1 27.4 27.55 27.05 -150 -0.55% 16,608,400 67,508,749 4,066.79 13.20 2,395,150 1,982,660
MDG 35.7 35.5 35.65 35.65 35.5 -200 -0.56% 2,800 366,530 22.08 8.51 0 0
BSI 34.9 34.7 34.9 35.1 34.5 -200 -0.57% 78,400 8,514,198 512.90 17.25 1,500 16,600
PHR 69.9 69.5 74.5 74.7 69.5 -400 -0.57% 1,857,700 9,417,194 567.30 21.43 141,000 778,700
KHG 5.09 5.06 5.05 5.09 5 -30 -0.59% 1,841,600 2,274,142 137.00 33.07 22,100 78,900
ELC 16.7 16.6 16.7 16.75 16.25 -100 -0.60% 294,200 1,827,124 110.07 12.81 7,400 4,500
VND 16.45 16.35 16.55 16.75 16.25 -100 -0.61% 10,248,800 24,889,603 1,499.37 12.31 269,900 2,055,100
TCB 32.45 32.25 32.5 32.6 32.2 -200 -0.62% 9,017,000 228,531,253 13,766.94 9.03 280,550 3,294,300
BIC 23.3 23.15 23.1 23.25 23 -150 -0.64% 120,800 4,677,852 281.80 8.50 28,500 1,070
FUEMAV30 24.92 24.76 24.76 24.76 24.6 -160 -0.64% 1,100 - - - 800 100
TVB 7.4 7.35 7.4 7.4 7.1 -50 -0.68% 2,000 802,043 48.32 38.48 200 100
AGR 14.45 14.35 14.5 14.55 14.3 -100 -0.69% 147,600 3,276,274 197.37 25.53 4,700 11,400
CTG 35.2 34.95 35.4 35.5 34.85 -250 -0.71% 9,575,600 271,454,715 16,352.69 7.85 21,600 1,805,930
HTG 40.9 40.6 40.45 40.65 40.45 -300 -0.73% 5,500 1,461,710 88.05 5.42 0 0
SCR 5.39 5.35 5.42 5.43 5.21 -40 -0.74% 1,085,700 2,303,683 138.78 30.23 43,800 25,200
PNJ 65.8 65.3 65.9 66.1 64.7 -500 -0.76% 855,200 33,415,444 2,012.98 8.53 82,430 508,100
STK 13 12.9 12.7 12.9 12.7 -100 -0.77% 2,000 1,807,588 108.89 36.13 200 0
DBT 12.6 12.5 12.1 12.5 12.1 -100 -0.79% 6,900 274,591 16.54 20.36 0 0
DRC 12.6 12.5 12.6 12.65 12.5 -100 -0.79% 160,600 1,930,366 116.29 16.30 0 20,000
GIL 12.55 12.45 12.55 12.6 12.3 -100 -0.80% 221,100 1,264,873 76.20 39.15 0 0
HDG 23.7 23.5 23.75 23.85 23.35 -200 -0.84% 1,347,000 8,694,131 523.74 11.29 18,700 300,300
CII 17.75 17.6 17.8 17.95 17.5 -150 -0.85% 8,750,500 11,826,941 712.47 89.80 15,600 34,810
VPG 3.46 3.43 3.47 3.47 3.38 -30 -0.87% 107,600 303,266 18.27 - 0 7,200
PAC 22.65 22.45 22.8 22.8 22.45 -200 -0.88% 204,900 1,564,930 94.27 14.78 0 15,200
DTL 11.1 11 11.1 11.1 10.9 -100 -0.90% 3,200 666,941 40.18 - 0 0
SBT 21.8 21.6 21.8 21.85 21.4 -200 -0.92% 622,500 19,578,565 1,179.43 25.96 9,000 45,700
TEG 6.38 6.32 6.4 6.5 6.32 -60 -0.94% 25,400 763,497 45.99 34.16 200 0
YEG 9.54 9.45 9.6 9.62 9.42 -90 -0.94% 443,000 1,812,529 109.19 22.39 30 142,200
TLG 49.7 49.2 49.35 49.8 49.2 -500 -1.01% 41,300 4,749,194 286.10 12.32 10,800 18,300
CCL 4.75 4.7 4.77 4.79 4.7 -50 -1.05% 34,100 280,033 16.87 10.96 0 0
HAH 55.7 55.1 56.3 56.3 54.6 -600 -1.08% 333,900 10,377,556 625.15 8.07 24,600 31,300
TNH 9.9 9.79 9.82 9.89 9.79 -110 -1.11% 77,500 1,622,712 97.75 - 1,500 10,000
ACL 13.4 13.25 12.6 13.25 12.6 -150 -1.12% 3,700 664,607 40.04 19.40 0 0
CNG 22.4 22.15 22.35 22.35 22.1 -250 -1.12% 7,900 777,449 46.83 14.35 100 0
STB 71.6 70.8 71.8 72.8 70.7 -800 -1.12% 5,478,500 133,473,273 8,040.56 22.48 846,900 903,900
CCC 7.99 7.9 7.45 7.9 7.45 -90 -1.13% 700 324,334 19.54 7.52 0 0
TRA 79.9 79 78.5 79 78.5 -900 -1.13% 5,300 3,274,593 197.26 15.11 0 0
TDG 2.57 2.54 2.6 2.6 2.54 -30 -1.17% 59,000 61,496 3.70 10.76 0 0
CTI 20.8 20.55 20.8 20.9 20.55 -250 -1.20% 254,000 1,294,650 77.99 9.11 0 400
FIT 4.06 4.01 4.08 4.1 3.99 -50 -1.23% 183,300 1,363,131 82.12 33.98 0 0
TBC 32.5 32.1 32.1 32.5 32.1 -400 -1.23% 4,200 2,038,350 122.79 10.60 0 0
APG 4.78 4.72 4.8 4.8 4.69 -60 -1.26% 208,900 1,055,496 63.58 196.67 800 0
HDC 18 17.75 17.45 18 17.05 -250 -1.39% 1,606,900 3,545,644 213.59 4.99 120 229,000
VCI 24.95 24.6 25.1 25.15 24.6 -350 -1.40% 5,509,000 28,231,745 1,700.71 13.27 13,600 888,900
BCM 55.3 54.5 55.4 55.9 54 -800 -1.45% 528,200 56,407,500 3,398.04 16.77 6,300 179,900
PGC 13.65 13.45 13.55 13.6 13.45 -200 -1.47% 21,700 811,563 48.89 11.15 0 1,500
ORS 13.3 13.1 13.3 13.35 13.05 -200 -1.50% 1,625,800 8,173,495 492.38 37.22 35,500 64,100
GMH 7.21 7.1 6.72 7.1 6.72 -110 -1.53% 300 117,150 7.06 6.57 0 0
DPR 42.3 41.65 42.8 43.4 41.6 -650 -1.54% 593,900 3,618,799 218.00 12.53 21,600 32,100
FPT 77.7 76.5 77.7 77.9 75.7 -1,200 -1.54% 11,809,100 130,318,295 7,850.50 14.67 803,260 4,934,750
FCN 12.85 12.65 12.65 12.8 12.65 -200 -1.56% 226,000 1,991,603 119.98 62.94 3,500 4,800
NLG 25.65 25.25 25.7 25.9 25.2 -400 -1.56% 1,806,000 12,248,709 737.87 18.53 231,600 404,000
ABR 12.7 12.5 12.7 12.7 12.5 -200 -1.57% 6,100 250,000 15.06 16.78 3,300 0
SZC 25.4 25 25.45 25.55 24.85 -400 -1.57% 443,200 4,499,647 271.06 14.17 1,200 251,700
GMD＊ 75.7 74.5 76.1 76.3 73.7 -1,200 -1.59% 661,100 31,773,886 1,914.09 19.41 58,600 156,500
FUEDCMID 13.76 13.54 13.76 13.79 13.52 -220 -1.60% 7,100 - - - 0 1,000
VNL 18.8 18.5 18.55 18.55 18.5 -300 -1.60% 200 261,599 15.76 4.89 0 0
KSB 15.55 15.3 15.5 15.5 15.3 -250 -1.61% 283,000 1,750,989 105.48 13.02 0 0
DGC 48.8 48 48.85 49.05 47.8 -800 -1.64% 1,717,200 18,229,364 1,098.15 6.49 58,070 546,250
VPI 61 60 61 61.1 59.9 -1,000 -1.64% 2,039,700 19,202,975 1,156.81 49.14 242,000 2,400
TV2 32.5 31.95 32.5 32.7 31.85 -550 -1.69% 332,400 2,157,461 129.97 22.81 18,400 36,400
DXS 8.22 8.08 8.23 8.29 7.86 -140 -1.70% 2,916,800 4,679,153 281.88 13.72 30,600 31,100
BFC 58 57 58.5 58.7 57 -1,000 -1.72% 89,100 3,258,576 196.30 11.69 1,200 13,500
FUEABVND 11.2 11 11 11 11 -200 -1.79% 100 - - - 0 0
DIG 13.85 13.6 13.85 13.95 13.6 -250 -1.81% 5,646,200 10,831,464 652.50 13.77 700 101,800
IJC 9.79 9.61 9.8 9.85 9.6 -180 -1.84% 2,316,700 6,050,270 364.47 7.29 62,900 68,200
DCM 42.25 41.45 42.25 42.35 41.05 -800 -1.89% 1,629,600 21,943,630 1,321.91 12.94 55,300 584,200
ST8 3.14 3.08 3.14 3.16 3.01 -60 -1.91% 229,200 79,220 4.77 - 800 400
FIR 5.2 5.1 5.19 5.19 5.02 -100 -1.92% 153,200 360,415 21.71 182.14 21,700 2,500
CIG 6.2 6.08 6 6.1 6 -120 -1.94% 13,500 310,323 18.69 2.73 0 0
PVD 33.4 32.75 33.2 33.3 31.8 -650 -1.95% 4,159,200 18,205,070 1,096.69 21.25 50,800 1,254,500
TDW 50 49 53 53 49 -1,000 -2.00% 7,800 416,500 25.09 6.89 1,500 0
DAT 7.96 7.8 7.9 7.9 7.8 -160 -2.01% 1,500 539,981 32.53 7.51 0 0
DPM 26.85 26.3 26.85 27 26.1 -550 -2.05% 2,414,100 17,882,028 1,077.23 18.43 139,300 791,500
PLX 43.85 42.95 43.9 43.9 42.25 -900 -2.05% 3,499,000 54,571,936 3,287.47 29.18 343,800 909,400
HHS 12.1 11.85 12.15 12.3 11.6 -250 -2.07% 3,816,600 5,119,034 308.38 1.35 500 178,700
NHA 12.1 11.85 12.1 12.15 11.8 -250 -2.07% 85,700 767,749 46.25 7.00 0 200
SHI 14.45 14.15 14.15 14.3 14.1 -300 -2.08% 123,700 2,404,786 144.87 47.80 200 0
PVP 19.15 18.75 19.15 19.15 18.6 -400 -2.09% 398,300 1,944,421 117.13 10.59 17,200 134,000
VRE 33.5 32.8 33.65 34 32.7 -700 -2.09% 4,956,200 74,532,044 4,489.88 11.56 591,900 1,891,730
CMG 28.5 27.9 28.7 28.75 27.9 -600 -2.11% 335,300 6,497,935 391.44 19.54 11,500 138,300
PDR 16.4 16.05 16.45 16.5 15.95 -350 -2.13% 5,811,100 16,014,841 964.75 30.06 2,300 260,600
VTP 70.5 68.9 72 72 68.1 -1,600 -2.27% 731,600 8,390,852 505.47 24.07 0 95,100
HII 6.05 5.91 5.86 6.05 5.86 -140 -2.31% 207,300 435,348 26.23 8.58 500 3,200
DXG 14.9 14.55 15.05 15.05 14.45 -350 -2.35% 16,597,100 16,185,190 975.01 67.99 770,100 2,174,900
HCM 29.6 28.9 29.65 29.65 28.9 -700 -2.36% 3,398,000 31,210,748 1,880.17 19.69 355,000 465,400
VVS 116.7 113.9 117.5 117.5 113.9 -2,800 -2.40% 137,100 2,451,698 147.69 7.63 0 12,900
PGV 23.85 23.25 24.8 24.8 23.2 -600 -2.52% 12,000 26,120,632 1,573.53 7.02 0 1,300
POW 13.85 13.5 13.85 13.85 13.5 -350 -2.53% 7,084,200 41,415,917 2,494.93 15.50 44,200 497,100
DSE 22.6 22 22.5 22.55 22 -600 -2.65% 284,300 7,537,200 454.05 29.41 36,900 202,100
GAS 89.7 87.3 89.5 89.5 86.2 -2,400 -2.68% 1,357,100 210,650,514 12,689.79 18.79 60,750 344,040
CCI 18.5 18 18 18 18 -500 -2.70% 500 315,740 19.02 7.44 0 0
PVT 23.75 23.1 23.7 23.7 23 -650 -2.74% 2,410,400 10,855,412 653.94 11.13 65,100 414,080
GEX 36 35 36.5 36.5 34.95 -1,000 -2.78% 9,605,500 45,796,498 2,758.83 21.37 84,100 1,399,990
PIT 7.42 7.21 7.42 7.42 7.21 -210 -2.83% 300 102,456 6.17 - 0 0
SVC 17.2 16.7 16.65 16.7 16.65 -500 -2.91% 800 1,557,572 93.83 3.48 0 800
HMC 11.6 11.2 11.25 11.25 11.2 -400 -3.45% 3,000 305,760 18.42 9.79 0 0
BSR 31.8 30.7 31.5 31.55 30.35 -1,100 -3.46% 8,311,400 153,724,100 9,260.49 29.52 127,250 1,419,000
VIC 226.7 218.7 227.2 228.5 216.4 -8,000 -3.53% 5,372,600 1,691,314,678 101,886.43 152.72 642,940 2,993,180
VTB 14 13.5 14 14 13.5 -500 -3.57% 300 145,861 8.79 9.36 0 0
GVR 37.6 36.2 37.65 37.95 36 -1,400 -3.72% 2,582,700 144,800,000 8,722.89 28.96 8,700 23,900
GEE 117.9 113.5 119.5 119.5 113.5 -4,400 -3.73% 1,153,500 72,696,660 4,379.32 12.72 21,610 85,600
NVL 15.9 15.3 16.15 16.15 15.25 -600 -3.77% 16,094,300 34,149,884 2,057.22 17.65 1,041,900 928,610
FUETCC50 15.85 15.25 15.22 15.25 15.1 -600 -3.79% 9,300 - - - 0 0
NSC 76 72.8 72.8 72.8 72.8 -3,200 -4.21% 100 1,279,425 77.07 5.93 0 0
SFI 27.45 26.25 26.15 26.25 26.15 -1,200 -4.37% 1,200 638,191 38.45 6.78 0 0
VNS 7.98 7.6 7.76 7.76 7.6 -380 -4.76% 8,500 515,730 31.07 13.45 0 100
HSL 4.96 4.7 4.98 4.98 4.7 -260 -5.24% 143,700 181,267 10.92 - 10,000 1,600
SFC 18 17.05 17.9 17.9 17.05 -950 -5.28% 800 192,519 11.60 9.70 0 0
AAM 6.94 6.56 6.93 6.93 6.56 -380 -5.48% 400 68,560 4.13 39.05 0 0
FUEIP100 13.4 12.57 12.57 12.57 12.57 -830 -6.19% 200 - - - 0 0
TNC 31 29 29.05 29.05 29 -2,000 -6.45% 200 558,250 33.63 15.24 0 200
SBV 6.74 6.3 6.33 6.33 6.3 -440 -6.53% 3,500 180,747 10.89 - 0 0
VNE 2.75 2.56 2.56 2.56 2.56 -190 -6.91% 535,400 210,260 12.67 - 5,000 0
HRC 51 47.45 47.45 47.45 47.45 -3,550 -6.96% 1,300 1,433,304 86.34 40.80 0 0
ADG 8.99 0 0 0.00% - 192,211 11.58 - 0 0
ASG 16.5 0 0 0.00% - 1,497,947 90.24 - 0 0
BCG 2.53 0 0 0.00% - 2,226,933 134.15 - 0 0
BRC 12 0 0 0.00% - 148,500 8.95 - 0 0
BTT 38.05 0 0 0.00% - 513,675 30.94 - 0 0
CLL 29.85 0 0 0.00% - 1,014,900 61.14 - 0 0
CLW 44.55 0 0 0.00% - 579,150 34.89 - 0 0
CMV 7.96 0 0 0.00% - 144,521 8.71 - 0 0
COM 33 0 0 0.00% - 465,981 28.07 - 0 0
CRV 28.1 0 0 0.00% - 19,315,936 1,163.61 - 0 0
CVT 27.6 0 0 0.00% - 1,012,668 61.00 - 0 0
DMC 59 0 0 0.00% - 2,048,920 123.43 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.67 - 0 0
DXV 3.9 0 0 0.00% - 38,610 2.33 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEKIVFS 17.73 0 0 0.00% - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - 0 0
GTA 8.3 0 0 0.00% - 81,589 4.92 - 0 0
HNA 22.95 0 0 0.00% - 5,398,579 325.22 - 0 0
HTL 21.05 0 0 0.00% - 252,600 15.22 - 0 0
HTV 14.5 0 0 0.00% - 190,008 11.45 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.10 - 0 0
L10 26.85 0 0 0.00% - 262,862 15.84 - 0 0
LAF 16.8 0 0 0.00% - 255,831 15.41 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
LM8 13.6 0 0 0.00% - 127,686 7.69 - 0 0
NVT 7.6 0 0 0.00% - 687,800 41.43 - 0 0
PJT 8.9 0 0 0.00% - 221,457 13.34 - 0 0
PNC 29.8 0 0 0.00% - 321,821 19.39 - 0 0
QNP 32.3 0 0 0.00% - 1,305,241 78.63 - 0 0
S4A 32.5 0 0 0.00% - 1,371,500 82.62 - 0 0
SC5 16.4 0 0 0.00% - 245,729 14.80 - 0 0
SMA 9.37 0 0 0.00% - 190,706 11.49 - 0 0
SPM 8.95 0 0 0.00% - 123,241 7.42 - 0 0
STG 32.85 0 0 0.00% - 3,227,623 194.44 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.24 - 0 0
TIX 41.25 0 0 0.00% - 1,237,500 74.55 - 0 0
TTE 33.9 0 0 0.00% - 965,825 58.18 - 0 0
TVT 15.55 0 0 0.00% - 326,550 19.67 - 0 0
VCF 304 0 0 0.00% - 8,080,057 486.75 - 0 0
VDP 55.9 0 0 0.00% - 1,234,462 74.37 - 0 0
VMD 14.1 0 0 0.00% - 217,708 13.11 - 0 0
VSI 23 0 0 0.00% - 303,600 18.29 - 0 0
YBM 10 0 0 0.00% - 321,745 19.38 - 0 0
AAN - - - - - - - - - - - - - - - - -
合計 8,848,153,070 533,021.27 56,012,490 86,154,880
▼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