会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
2020/07/13 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
868.72
-2.49/-0.29%
売買高 198,111,450 株
(前日比 -20.02%)
売買高(相対取引を含む) 237,373,261 株
(前日比 -16.24%)
値上がり銘柄数 136
値下がり銘柄数 176
変わらず銘柄数 75
総銘柄数 387
売買代金 3,482,964 百万VND
(前日比 -8.09%)
売買代金(相対取引を含む) 4,161,333 百万VND
(前日比 -12.89%)
VN30 806.17 -2.85 -0.35%
VNMID 902.88 +0.46 +0.05%
VNSML 766.60 -2.77 -0.36%
VN100 780.92 -2.37 -0.3%
VNALL 780.88 -2.36 -0.3%
VN Diamond 851.96 +0.42 +0.05%
VNFIN Lead 925.92 -3.17 -0.34%
VNFIN Select 918.28 -3.98 -0.43%
VNX Allshare 1,231.99 -4.04 -0.3%
前日終値 871.21 (07/10) 
始値 874.85
高値 876.83
安値 866.99
年初来高値 991.46 (01/22) 
年初来安値 659.21 (03/24) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
-0.09 +0.22 -0.07 -0.27 -0.61 -0.92
-0.89 +0.19 -0.24 -0.38 +0.10 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価(2020/07/13 15:00VNT)
▼銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
PIT 4.00 4.28 4.00 4.28 4.00 +280 +7.00% 17,300 71,000 60,820 2.83 7.49 - -
HU3 7.27 7.77 7.77 7.77 7.77 +500 +6.88% 110 1,000 77,700 3.61 4.98 - -
DAT 19.75 21.10 21.10 21.10 21.10 +1,350 +6.84% 2,710 57,000 970,714 45.15 17.28 - -
MCP 9.97 10.65 10.65 10.65 10.65 +680 +6.82% 10 - 160,310 7.46 22.15 - -
DTT 11.75 12.55 12.55 12.55 12.55 +800 +6.81% 100 1,000 102,305 4.76 11.23 - -
VNS 11.75 12.55 12.00 12.55 12.00 +800 +6.81% 156,580 1,953,000 851,633 39.61 13.22 - -
PTL 3.54 3.78 3.78 3.78 3.78 +240 +6.78% 11,620 44,000 373,710 17.38 125.95 - -
LEC 14.95 15.95 15.95 15.95 14.35 +1,000 +6.69% 390 6,000 416,295 19.36 - - -
VMD 20.40 21.70 19.80 21.70 19.80 +1,300 +6.37% 310 6,000 335,054 15.58 9.24 - -
SC5 19.00 20.20 19.10 20.30 19.10 +1,200 +6.32% 11,450 228,000 302,667 14.08 10.45 - -
VDP 31.10 33.05 33.05 33.05 33.05 +1,950 +6.27% 180 6,000 421,371 19.60 9.46 - -
TMT 5.29 5.59 5.50 5.60 5.30 +300 +5.67% 2,420 13,000 206,148 9.59 - - -
VPS 9.00 9.50 9.00 9.50 8.62 +500 +5.56% 440 4,000 232,378 10.81 17.26 - -
LCG 7.50 7.90 7.59 8.00 7.58 +400 +5.33% 1,130,990 8,922,000 812,921 37.81 4.59 - -
TNC 20.80 21.90 21.90 21.90 21.90 +1,100 +5.29% 10 - 421,575 19.61 6.52 - -
TLH 3.41 3.59 3.45 3.60 3.41 +180 +5.28% 632,760 2,178,000 361,336 16.81 - - -
TCO 9.89 10.40 9.20 10.40 9.20 +510 +5.16% 50 - 173,972 8.09 9.23 - -
VFG 37.10 39.00 39.00 39.00 39.00 +1,900 +5.12% 1,020 40,000 1,251,388 58.20 8.14 - -
TTF 2.94 3.09 2.95 3.11 2.94 +150 +5.10% 2,580,720 7,893,000 961,601 44.73 - - -
PJT 10.50 11.00 10.90 11.00 10.60 +500 +4.76% 6,110 67,000 168,965 7.86 5.10 - -
EVE 9.55 9.99 9.67 9.99 9.29 +440 +4.61% 19,520 191,000 380,099 17.68 6.41 - -
SAV 8.02 8.35 8.35 8.35 8.35 +330 +4.11% 50 - 118,604 5.52 4.28 - -
DAH 11.00 11.45 10.25 11.75 10.25 +450 +4.09% 2,748,170 28,573,000 391,590 18.21 118.23 - -
VPG 12.30 12.80 12.30 12.90 12.30 +500 +4.07% 427,200 5,282,000 448,000 20.84 7.75 - -
AGM 14.35 14.90 14.90 15.00 14.50 +550 +3.83% 108,730 1,615,000 271,180 12.61 7.52 - -
FDC 12.00 12.45 11.90 12.45 11.90 +450 +3.75% 660 8,000 480,943 22.37 6.66 - -
CCL 8.00 8.29 8.00 8.45 8.00 +290 +3.63% 575,880 4,750,000 393,774 18.32 8.30 - -
TBC 23.20 24.00 23.90 24.00 23.90 +800 +3.45% 4,910 118,000 1,524,000 70.88 14.37 - -
STG 14.60 15.10 15.10 15.10 15.10 +500 +3.42% 10 - 1,483,626 69.01 18.74 - -
PMG 12.50 12.90 12.50 12.90 12.50 +400 +3.20% 4,840 61,000 543,401 25.27 9.20 - -
TLG 36.40 37.50 36.90 37.70 36.90 +1,100 +3.02% 135,360 5,039,000 2,861,042 133.07 9.14 - -
SAM 10.10 10.40 10.10 10.50 10.00 +300 +2.97% 86,860 880,000 2,667,647 124.08 38.87 - -
CLC 27.05 27.85 27.85 27.90 27.25 +800 +2.96% 19,490 537,000 729,881 33.95 5.26 - -
PXI 2.70 2.78 2.79 2.80 2.78 +80 +2.96% 1,590 4,000 83,400 3.88 - - -
TCH 21.20 21.80 21.35 22.05 21.35 +600 +2.83% 4,143,310 89,986,000 7,701,320 358.20 11.86 - -
REE 32.00 32.90 32.00 33.15 31.80 +900 +2.81% 1,119,760 36,753,000 10,200,675 474.45 6.43 - -
BSI 8.30 8.53 8.70 8.70 8.30 +230 +2.77% 2,460 21,000 1,036,998 48.23 53.85 - -
GEX 20.05 20.60 21.00 21.00 20.30 +550 +2.74% 4,413,310 90,885,000 9,681,362 450.30 16.39 - -
APG 9.45 9.70 9.48 9.70 9.45 +250 +2.65% 813,640 7,755,000 330,080 15.35 13.40 - -
ATG 0.78 0.80 0.80 0.80 0.78 +20 +2.56% 225,180 176,000 12,176 0.57 - - -
PXT 1.66 1.70 1.66 1.73 1.62 +40 +2.41% 30,580 51,000 34,000 1.58 - - -
ACL 24.95 25.55 24.80 26.00 24.80 +600 +2.40% 45,080 1,152,000 582,532 27.09 6.20 - -
BTT 37.60 38.50 38.50 38.50 38.50 +900 +2.39% 1,000 39,000 519,750 24.17 10.27 - -
CTD 79.00 80.80 78.90 82.00 78.00 +1,800 +2.28% 926,850 74,578,000 6,164,440 286.72 9.34 - -
DIG 13.35 13.65 13.35 13.95 13.30 +300 +2.25% 2,668,160 36,343,000 4,186,294 194.71 9.45 - -
VCF 220.00 224.90 224.90 224.90 224.90 +4,900 +2.23% 60 13,000 5,977,647 278.03 8.61 - -
VSI 22.50 23.00 23.00 23.00 23.00 +500 +2.22% 30 1,000 303,600 14.12 12.04 - -
NNC 45.70 46.70 44.20 46.70 44.20 +1,000 +2.19% 1,130 52,000 1,023,664 47.61 8.51 - -
HAS 7.30 7.45 7.70 7.70 7.45 +150 +2.05% 1,080 8,000 58,110 2.70 12.08 - -
ASP 5.30 5.40 5.30 5.49 5.30 +100 +1.89% 34,760 188,000 201,634 9.38 5.22 - -
FTM 1.60 1.63 1.71 1.71 1.60 +30 +1.88% 149,320 246,000 81,500 3.79 - - -
HSL 4.81 4.90 5.00 5.00 4.78 +90 +1.87% 19,210 94,000 77,175 3.59 1.89 - -
GSP 11.00 11.20 11.30 11.30 10.95 +200 +1.82% 12,790 142,000 403,200 18.75 6.54 - -
FPT 47.80 48.65 48.00 48.95 47.75 +850 +1.78% 2,662,490 128,880,000 38,136,984 1,773.81 9.84 - -
TTB 5.66 5.75 5.70 5.78 5.65 +90 +1.59% 740,150 4,239,000 269,255 12.52 11.50 - -
TRA 52.10 52.90 52.10 52.90 52.10 +800 +1.54% 1,450 76,000 2,192,734 101.99 14.26 - -
VID 10.00 10.15 10.00 10.40 10.00 +150 +1.50% 39,960 404,000 284,950 13.25 37.65 - -
PVD 10.40 10.55 10.55 10.70 10.45 +150 +1.44% 2,810,710 29,615,000 4,442,919 206.65 14.14 - -
SGN 70.00 71.00 71.50 72.00 71.00 +1,000 +1.43% 5,530 398,000 2,380,885 110.74 6.75 - -
TCD 9.85 9.99 9.21 10.20 9.21 +140 +1.42% 180 2,000 422,601 19.66 5.02 - -
IJC 11.40 11.55 11.35 11.75 11.35 +150 +1.32% 299,760 3,490,000 1,583,474 73.65 4.72 - -
DHM 8.59 8.70 8.70 8.70 8.56 +110 +1.28% 3,720 32,000 273,147 12.70 57.13 - -
SVC 78.00 79.00 80.00 80.00 73.00 +1,000 +1.28% 40 3,000 1,973,065 91.77 17 - -
IMP 58.50 59.20 58.50 59.40 58.00 +700 +1.20% 164,500 9,687,000 2,923,732 135.99 17.28 - -
PXS 5.10 5.16 5.10 5.20 5.10 +60 +1.18% 54,100 280,000 309,600 14.40 - - -
VND 13.15 13.30 13.15 13.30 13.15 +150 +1.14% 262,870 3,480,000 2,773,328 128.99 7.80 - -
DHC 41.50 41.95 41.00 43.00 41.00 +450 +1.08% 1,531,970 64,143,000 2,349,023 109.26 8.59 - -
BBC 48.00 48.50 48.30 48.50 48.30 +500 +1.04% 2,180 106,000 747,908 34.79 8.76 - -
ADS 9.80 9.90 9.94 9.94 9.89 +100 +1.02% 1,640 16,000 252,626 11.75 34.15 - -
TAC 34.35 34.70 34.55 35.20 34.35 +350 +1.02% 480 17,000 1,175,502 54.67 8.19 - -
TIP 20.00 20.20 20.00 20.45 19.95 +200 +1.00% 133,000 2,675,000 525,263 24.43 5.71 - -
HNG 15.30 15.45 15.50 15.55 15.35 +150 +0.98% 98,200 1,516,000 17,127,158 796.61 - - -
DHG 93.00 93.90 93.00 94.00 92.00 +900 +0.97% 6,090 570,000 12,277,056 571.03 17.97 - -
POM 5.15 5.20 5.10 5.20 5.04 +50 +0.97% 23,580 120,000 1,448,426 67.37 - - -
NHH 42.50 42.90 41.50 43.00 41.50 +400 +0.94% 268,250 11,357,000 1,477,476 68.72 24.82 - -
BMP 53.90 54.40 53.90 54.50 53.50 +500 +0.93% 65,940 3,553,000 4,453,235 207.13 10.17 - -
HSG 11.75 11.85 11.90 12.00 11.75 +100 +0.85% 8,716,400 103,487,000 5,265,407 244.90 7.79 - -
ABS 11.90 12.00 12.00 12.10 11.80 +100 +0.84% 79,870 952,000 345,600 16.07 10.32 - -
GAS 74.30 74.90 75.00 75.30 74.30 +600 +0.81% 592,380 44,324,000 143,354,855 6,667.67 12.65 - -
SCS 125.00 126.00 126.00 126.50 125.00 +1,000 +0.80% 11,630 1,465,000 6,393,958 297.39 12.12 - -
BIC 19.25 19.40 19.20 19.55 19.15 +150 +0.78% 55,590 1,077,000 2,275,172 105.82 10.24 - -
HMC 13.00 13.10 13.30 13.75 13.05 +100 +0.77% 10,440 139,000 275,100 12.80 47.12 - -
HTI 13.00 13.10 13.00 13.20 13.00 +100 +0.77% 12,080 158,000 326,835 15.20 4.80 - -
PGC 13.35 13.45 13.45 13.45 13.30 +100 +0.75% 51,390 687,000 811,563 37.75 6.33 - -
ITC 13.90 14.00 13.65 14.00 13.65 +100 +0.72% 2,240 31,000 1,009,098 46.93 7.42 - -
HAX 14.00 14.10 14.00 14.25 13.80 +100 +0.71% 199,290 2,797,000 516,203 24.01 10.18 - -
CTF 21.35 21.50 21.50 21.50 20.95 +150 +0.70% 193,310 4,122,000 979,109 45.54 77.17 - -
NKG 7.27 7.32 7.27 7.36 7.26 +50 +0.69% 438,300 3,202,000 1,259,039 58.56 6.95 - -
VPH 4.46 4.49 4.46 4.55 4.41 +30 +0.67% 64,730 289,000 428,157 19.91 - - -
BTP 15.50 15.60 15.60 15.90 15.40 +100 +0.65% 192,150 3,002,000 943,575 43.89 4 - -
CTG 23.80 23.95 24.00 24.60 23.95 +150 +0.63% 6,127,280 148,463,000 89,175,539 4,147.70 9.48 - -
SZL 41.60 41.85 42.30 42.30 41.55 +250 +0.60% 39,740 1,661,000 761,289 35.41 7.37 - -
HAG 5.05 5.08 5.10 5.13 5.01 +30 +0.59% 2,080,870 10,512,000 4,711,188 219.13 - - -
HUB 18.00 18.10 18.00 18.70 18.00 +100 +0.56% 3,000 54,000 275,953 12.84 4.33 - -
APC 19.40 19.50 19.05 20.00 18.95 +100 +0.52% 6,140 120,000 388,148 18.05 4.75 - -
GMD 19.20 19.30 19.45 19.45 19.20 +100 +0.52% 190,260 3,672,000 5,730,652 266.54 11.20 - -
TLD 7.73 7.77 7.70 7.80 7.70 +40 +0.52% 127,970 993,000 145,453 6.77 9.66 - -
UIC 38.70 38.90 38.10 38.90 38.10 +200 +0.52% 3,100 119,000 311,200 14.47 4.92 - -
TN1 58.70 59.00 58.70 59.00 58.70 +300 +0.51% 1,020 60,000 784,700 36.50 7.12 - -
TPB 21.70 21.80 21.80 22.40 21.50 +100 +0.46% 83,070 1,803,000 17,801,295 827.97 5.60 - -
PHC 11.20 11.25 11.25 11.45 11.20 +50 +0.45% 103,680 1,167,000 289,668 13.47 5.14 - -
KHP 9.30 9.34 9.30 9.45 8.65 +40 +0.43% 66,850 613,000 374,079 17.40 5.86 - -
FRT 24.20 24.30 24.20 24.70 24.00 +100 +0.41% 398,470 9,714,000 1,919,258 89.27 9.79 - -
VTB 9.96 10.00 9.96 10.00 9.96 +40 +0.40% 850 9,000 108,045 5.03 8.11 - -
VIP 5.46 5.48 5.46 5.59 5.46 +20 +0.37% 74,470 411,000 358,781 16.69 6.27 - -
ASM 5.66 5.68 5.68 5.74 5.64 +20 +0.35% 1,760,600 10,018,000 1,470,369 68.39 2.75 - -
KBC 14.45 14.50 14.60 14.80 14.45 +50 +0.35% 2,091,660 30,549,000 6,811,523 316.82 8.28 - -
DSN 46.00 46.15 46.30 46.30 45.90 +150 +0.33% 2,740 126,000 557,631 25.94 6.95 - -
GAB 151.70 152.20 151.70 154.00 151.70 +500 +0.33% 26,730 4,068,000 2,100,360 97.69 140.15 - -
TYA 15.30 15.35 15.30 15.35 15.20 +50 +0.33% 50,690 776,000 470,947 21.90 5.64 - -
AMD 3.18 3.19 3.29 3.29 3.17 +10 +0.31% 1,675,790 5,385,000 521,581 24.26 15.98 - -
HDC 16.05 16.10 16.05 16.30 16.00 +50 +0.31% 320,770 5,172,000 1,060,588 49.33 5.16 - -
CMX 16.70 16.75 17.10 17.50 16.70 +50 +0.30% 383,830 6,561,000 442,911 20.60 1.91 - -
AGR 3.57 3.58 3.57 3.63 3.52 +10 +0.28% 160,960 575,000 756,096 35.17 11.98 - -
STK 17.65 17.70 17.70 17.80 17.60 +50 +0.28% 177,260 3,133,000 1,206,880 56.13 5.81 - -
NBB 18.30 18.35 18.70 18.70 18.30 +50 +0.27% 5,090 94,000 1,712,445 79.65 4.84 - -
ICT 19.55 19.60 19.45 20.00 19.40 +50 +0.26% 17,600 344,000 630,826 29.34 6.58 - -
YBM 4.00 4.01 4.01 4.11 4.00 +10 +0.25% 1,880 8,000 57,343 2.67 5.41 - -
VCB 82.70 82.90 83.40 83.50 82.40 +200 +0.24% 371,630 30,824,000 307,465,940 14,300.74 17.05 - -
NT2 22.20 22.25 22.20 22.35 22.10 +50 +0.23% 266,290 5,929,000 6,405,242 297.92 8.41 - -
PAC 21.70 21.75 22.00 22.30 21.60 +50 +0.23% 85,300 1,858,000 1,010,760 47.01 6.13 - -
C32 22.35 22.40 22.40 22.55 22.35 +50 +0.22% 116,140 2,606,000 336,675 15.66 3.87 - -
IBC 23.85 23.90 23.80 23.90 23.75 +50 +0.21% 154,340 3,673,000 1,949,995 90.70 - - -
KDH 24.15 24.20 24.25 24.60 24.15 +50 +0.21% 932,440 22,656,000 12,694,799 590.46 12.95 - -
AST 50.90 51.00 50.90 51.20 50.70 +100 +0.20% 24,680 1,256,000 2,295,000 106.74 14.23 - -
NVT 5.04 5.05 5.18 5.18 5.05 +10 +0.20% 30 - 457,025 21.26 19.08 - -
SBV 9.88 9.90 10.00 10.00 9.87 +20 +0.20% 29,990 298,000 270,334 12.57 5.17 - -
TCL 24.70 24.75 24.75 25.10 24.60 +50 +0.20% 52,300 1,296,000 746,421 34.72 6.29 - -
OPC 56.90 57.00 56.90 57.00 56.90 +100 +0.18% 70 4,000 1,514,905 70.46 13.72 - -
VSC 28.95 29.00 29.20 29.20 28.80 +50 +0.17% 70,470 2,039,000 1,598,561 74.35 6.26 - -
NSC 62.40 62.50 63.00 63.00 62.50 +100 +0.16% 1,510 95,000 1,098,407 51.09 6.42 - -
PME 63.00 63.10 62.00 63.10 62.00 +100 +0.16% 41,120 2,592,000 4,733,234 220.15 14.46 - -
DPR 38.60 38.65 38.80 38.80 38.60 +50 +0.13% 12,120 468,000 1,550,823 72.13 10.47 - -
COM 42.50 42.55 39.55 42.55 39.55 +50 +0.12% 230 10,000 600,833 27.95 11.79 - -
PLX 46.35 46.40 46.30 46.50 46.25 +50 +0.11% 580,920 26,930,000 55,949,734 2,602.31 44.90 - -
AAM 11.10 11.10 11.10 0.00 0.00 0 0.00% - - 116,008 5.40 19.79 - -
ACC 16.45 16.45 16.80 16.80 16.45 0 0.00% 3,650 60,000 164,500 7.65 3.91 - -
BCE 7.97 7.97 7.99 8.00 7.95 0 0.00% 24,550 195,000 239,100 11.12 6.54 - -
BHN 54.80 54.80 54.80 54.80 54.80 0 0.00% 130 7,000 12,702,640 590.82 32.39 - -
CAV 67.50 67.50 67.50 67.50 67.50 0 0.00% 2,490 168,000 3,880,537 180.49 8.30 - -
CEE 15.80 15.80 15.80 0.00 0.00 0 0.00% - - 624,100 29.03 - - -
CHP 18.05 18.05 18.00 18.05 18.00 0 0.00% 14,440 260,000 2,501,703 116.36 16.53 - -
CLG 1.37 1.37 1.43 1.43 1.33 0 0.00% 53,890 74,000 28,976 1.35 - - -
CLW 27.20 27.20 27.20 0.00 0.00 0 0.00% - - 353,600 16.45 14.07 - -
CRC 12.00 12.00 11.95 12.10 11.90 0 0.00% 90,920 1,089,000 180,000 8.37 29.54 - -
CRE 19.00 19.00 19.15 19.20 18.95 0 0.00% 839,980 16,031,000 1,519,998 70.70 4.25 - -
CTS 7.37 7.37 7.37 7.38 7.30 0 0.00% 67,330 493,000 784,165 36.47 - - -
DPM 14.65 14.65 14.70 14.90 14.60 0 0.00% 1,878,320 27,745,000 5,733,047 266.65 13.31 - -
DQC 16.20 16.20 16.20 16.20 16.00 0 0.00% 12,990 209,000 446,441 20.76 21.22 - -
EMC 13.30 13.30 13.30 0.00 0.00 0 0.00% - - 203,455 9.46 147.46 - -
FLC 3.46 3.46 3.50 3.56 3.45 0 0.00% 4,267,760 14,883,000 2,456,592 114.26 - - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 9.54 9.54 9.54 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 6.48 6.48 6.48 6.48 6.48 0 0.00% 600 4,000 - - - - -
GDT 30.25 30.25 30.25 30.30 30.20 0 0.00% 3,330 101,000 512,502 23.84 6.72 - -
GVR 11.90 11.90 11.90 12.35 11.90 0 0.00% 1,994,010 24,269,000 47,600,000 2,213.95 14.28 - -
HAI 3.09 3.09 3.15 3.15 3.08 0 0.00% 1,180,210 3,667,000 564,490 26.26 109.98 - -
HAP 3.05 3.05 3.05 3.08 3.00 0 0.00% 22,660 68,000 169,187 7.87 12.16 - -
HDB 26.65 26.65 26.70 27.00 26.40 0 0.00% 799,240 21,345,000 25,741,802 1,197.29 7.05 - -
HOT 46.00 46.00 46.00 0.00 0.00 0 0.00% - - 367,997 17.12 54.20 - -
HT1 13.85 13.85 13.90 14.05 13.80 0 0.00% 379,360 5,270,000 5,284,355 245.78 7.10 - -
HTL 12.85 12.85 12.85 12.85 12.85 0 0.00% 50 1,000 154,200 7.17 15.43 - -
HTN 19.35 19.35 19.20 19.45 19.20 0 0.00% 47,200 912,000 639,754 29.76 2.10 - -
HU1 5.41 5.41 5.41 0.00 0.00 0 0.00% - - 54,100 2.52 5.97 - -
HVG 5.40 5.40 5.40 0.00 0.00 0 0.00% - - 1,226,007 57.02 - - -
HVX 3.21 3.21 3.21 3.21 3.21 0 0.00% 570 2,000 133,296 6.20 32.73 - -
ILB 15.60 15.60 15.60 15.75 15.60 0 0.00% 13,690 215,000 382,235 17.78 6.33 - -
ITD 9.20 9.20 9.20 9.20 9.20 0 0.00% 3,160 29,000 174,732 8.13 10.40 - -
KDC 30.40 30.40 30.60 31.00 30.20 0 0.00% 338,040 10,307,000 6,252,099 290.80 84.53 - -
KPF 15.20 15.20 15.20 0.00 0.00 0 0.00% - - 273,872 12.74 12.14 - -
LAF 7.01 7.01 7.01 0.00 0.00 0 0.00% - - 103,243 4.80 5.77 - -
LHG 17.95 17.95 18.15 18.15 17.95 0 0.00% 154,230 2,786,000 897,716 41.75 6.32 - -
MDG 11.15 11.15 11.15 11.15 11.15 0 0.00% 690 8,000 115,121 5.35 9.59 - -
MSH 33.25 33.25 33.20 33.40 33.20 0 0.00% 51,520 1,716,000 1,662,813 77.34 3.88 - -
NAF 23.50 23.50 23.90 23.90 23.30 0 0.00% 1,500 35,000 1,408,278 65.50 16.74 - -
PC1 17.95 17.95 18.00 18.35 17.85 0 0.00% 483,560 8,749,000 2,859,857 133.02 7.66 - -
PDN 79.00 79.00 79.00 0.00 0.00 0 0.00% - - 1,463,234 68.06 9.85 - -
PLP 10.75 10.75 10.45 10.80 10.45 0 0.00% 677,980 7,230,000 268,750 12.50 5.17 - -
PNC 9.70 9.70 9.70 0.00 0.00 0 0.00% - - 104,754 4.87 14.50 - -
POW 10.05 10.05 10.15 10.15 10.00 0 0.00% 2,304,090 23,221,000 23,535,810 1,094.69 11.45 - -
PPC 24.60 24.60 24.65 24.65 24.45 0 0.00% 58,900 1,446,000 7,887,081 366.84 6.80 - -
PTC 9.00 9.00 9.00 9.00 9.00 0 0.00% 1,040 9,000 145,890 6.79 2.57 - -
RAL 75.10 75.10 75.80 75.90 75.00 0 0.00% 5,040 379,000 863,650 40.17 5.82 - -
RIC 4.20 4.20 4.20 0.00 0.00 0 0.00% - - 295,549 13.75 - - -
ROS 3.01 3.01 3.05 3.05 3.00 0 0.00% 4,597,700 13,885,000 1,708,470 79.46 11.15 - -
S4A 27.50 27.50 27.50 0.00 0.00 0 0.00% - - 1,160,500 53.98 12.52 - -
SFC 21.80 21.80 21.80 0.00 0.00 0 0.00% - - 244,919 11.39 8.99 - -
SGR 15.55 15.55 15.55 0.00 0.00 0 0.00% - - 708,146 32.94 7.52 - -
SHI 9.00 9.00 9.00 9.00 8.80 0 0.00% 555,800 4,919,000 780,924 36.32 7.21 - -
SHP 25.40 25.40 25.30 25.40 24.00 0 0.00% 320 8,000 2,380,239 110.71 10.64 - -
SII 17.50 17.50 17.50 0.00 0.00 0 0.00% - - 1,129,662 52.54 43.41 - -
SJD 17.40 17.40 17.45 17.50 17.40 0 0.00% 11,490 200,000 1,200,576 55.84 8.10 - -
SMB 31.50 31.50 31.50 31.60 31.40 0 0.00% 42,910 1,352,000 940,169 43.73 5.09 - -
SMC 10.75 10.75 10.75 10.75 10.65 0 0.00% 1,440 15,000 654,922 30.46 8.84 - -
SPM 10.90 10.90 10.90 0.00 0.00 0 0.00% - - 150,093 6.98 16.27 - -
SSI 15.95 15.95 16.20 16.25 15.85 0 0.00% 5,298,630 85,063,000 9,584,935 445.81 11.79 - -
ST8 11.70 11.70 11.70 0.00 0.00 0 0.00% - - 300,935 14.00 15.93 - -
SVI 68.40 68.40 68.40 68.40 68.40 0 0.00% 10 1,000 877,739 40.83 5.61 - -
SVT 17.70 17.70 18.90 18.90 17.70 0 0.00% 200 4,000 186,327 8.67 17.48 - -
TDM 24.00 24.00 24.20 24.20 23.90 0 0.00% 116,840 2,804,000 2,296,800 106.83 11.17 - -
THI 25.30 25.30 25.30 0.00 0.00 0 0.00% - - 1,113,200 51.78 7.27 - -
TNA 17.60 17.60 17.50 17.60 17.35 0 0.00% 107,580 1,883,000 602,784 28.04 4.39 - -
TNT 1.63 1.63 1.63 1.64 1.60 0 0.00% 60,950 98,000 41,565 1.93 33.31 - -
TTE 13.85 13.85 13.85 0.00 0.00 0 0.00% - - 394,592 18.35 277.88 - -
TVS 10.60 10.60 10.45 10.60 10.45 0 0.00% 2,500 26,000 955,322 44.43 - - -
VIS 17.70 17.70 17.70 0.00 0.00 0 0.00% - - 1,306,798 60.78 - - -
VJC 108.00 108.00 108.00 109.50 107.00 0 0.00% 369,240 40,032,000 56,574,568 2,631.38 32.46 - -
VNL 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 144,000 6.70 6.78 - -
VRC 6.62 6.62 6.62 6.78 6.62 0 0.00% 88,260 587,000 331,000 15.40 15.20 - -
VSH 17.45 17.45 17.15 17.45 17.15 0 0.00% 6,520 113,000 3,598,910 167.39 43.76 - -
VIC 91.40 91.30 91.50 91.60 91.00 -100 -0.11% 349,810 31,928,000 308,815,913 14,363.53 44.14 - -
MWG 82.90 82.80 83.20 83.70 82.40 -100 -0.12% 403,750 33,477,000 37,493,283 1,743.87 9.40 - -
DAG 6.00 5.99 5.95 6.15 5.92 -10 -0.17% 294,800 1,772,000 310,245 14.43 7.02 - -
FMC 27.45 27.40 27.35 27.80 27.10 -50 -0.18% 42,760 1,168,000 1,343,806 62.50 5.45 - -
PDR 24.75 24.70 24.95 24.95 24.65 -50 -0.20% 675,670 16,746,000 9,145,246 425.36 9.13 - -
VCI 24.80 24.75 25.00 25.00 24.60 -50 -0.20% 647,150 16,032,000 4,066,029 189.12 6.67 - -
BWE 23.90 23.85 24.00 24.05 23.80 -50 -0.21% 104,640 2,502,000 3,577,500 166.40 7.11 - -
FUESSVFL 9.44 9.42 9.52 9.60 9.42 -20 -0.21% 10,630 101,000 - - - - -
DPG 23.25 23.20 23.25 23.50 23.15 -50 -0.22% 95,840 2,234,000 1,009,196 46.94 5.22 - -
IDI 4.08 4.07 4.10 4.13 4.07 -10 -0.25% 451,110 1,843,000 926,514 43.09 5.03 - -
PSH 20.05 20.00 20.05 20.05 19.90 -50 -0.25% 413,020 8,259,000 2,523,936 117.39 - - -
VTO 7.97 7.95 7.83 7.98 7.83 -20 -0.25% 63,770 507,000 626,990 29.16 7.38 - -
TVT 19.50 19.45 19.60 19.60 19.45 -50 -0.26% 900 18,000 408,450 19.00 4.90 - -
CII 18.20 18.15 18.20 18.30 18.05 -50 -0.27% 1,503,010 27,371,000 4,334,915 201.62 4.64 - -
CVT 17.95 17.90 17.90 17.95 17.80 -50 -0.28% 103,990 1,862,000 656,767 30.55 4.74 - -
DVP 35.40 35.30 35.40 35.95 35.00 -100 -0.28% 4,900 173,000 1,412,000 65.67 5.77 - -
MBB 17.25 17.20 17.25 17.40 17.15 -50 -0.29% 2,322,950 40,020,000 41,476,540 1,929.14 5 - -
NTL 16.30 16.25 16.45 16.45 15.90 -50 -0.31% 476,670 7,700,000 991,087 46.10 4.71 - -
FIR 30.10 30.00 30.10 30.30 30.00 -100 -0.33% 89,050 2,686,000 624,000 29.02 6.70 - -
CTI 14.90 14.85 14.95 15.00 14.70 -50 -0.34% 249,260 3,698,000 813,780 37.85 13.65 - -
ELC 5.70 5.68 5.70 5.70 5.60 -20 -0.35% 21,100 119,000 287,514 13.37 8.89 - -
HPG 27.75 27.65 27.55 27.85 27.25 -100 -0.36% 14,702,360 405,864,000 76,343,699 3,550.87 9.20 - -
LM8 13.90 13.85 14.30 14.30 13.30 -50 -0.36% 750 10,000 130,033 6.05 16.01 - -
AGG 26.50 26.40 26.55 26.65 26.35 -100 -0.38% 241,790 6,405,000 1,978,027 92.00 5.90 - -
LGL 5.27 5.25 5.24 5.40 5.24 -20 -0.38% 80,000 422,000 270,360 12.57 4.56 - -
VHM 79.40 79.10 80.10 80.10 79.10 -300 -0.38% 988,800 78,734,000 260,200,551 12,102.35 10.33 - -
DMC 51.40 51.20 51.60 51.60 50.90 -200 -0.39% 28,410 1,452,000 1,778,046 82.70 7.92 - -
AAA 12.50 12.45 12.55 12.70 12.35 -50 -0.40% 1,121,260 14,013,000 2,131,440 99.14 6.84 - -
BFC 11.80 11.75 11.75 12.00 11.75 -50 -0.42% 132,360 1,564,000 671,724 31.24 9.15 - -
KMR 2.31 2.30 2.31 2.31 2.25 -10 -0.43% 95,080 216,000 130,819 6.08 36.30 - -
VNM 115.30 114.80 115.30 115.80 114.30 -500 -0.43% 943,850 108,753,000 199,910,159 9,298.15 19.02 - -
BID 41.50 41.30 41.65 41.85 41.00 -200 -0.48% 1,039,520 43,216,000 166,109,345 7,726.02 19.21 - -
DCL 20.90 20.80 21.30 21.30 20.60 -100 -0.48% 13,320 276,000 1,182,123 54.98 12.18 - -
PVT 10.45 10.40 10.55 10.60 10.40 -50 -0.48% 941,440 9,852,000 2,926,978 136.14 4.88 - -
VPI 41.30 41.10 41.30 41.40 41.05 -200 -0.48% 599,800 24,726,000 6,576,000 305.86 12.72 - -
CIG 2.01 2.00 2.01 2.01 1.89 -10 -0.50% 45,730 87,000 63,080 2.93 - - -
HAH 10.10 10.05 10.10 10.25 10.00 -50 -0.50% 82,630 830,000 476,298 22.15 4.07 - -
SFG 5.80 5.77 5.80 5.81 5.77 -30 -0.52% 7,370 43,000 276,368 12.85 - - -
D2D 56.50 56.20 56.50 57.10 55.60 -300 -0.53% 107,250 6,061,000 1,197,620 55.70 2.61 - -
MSN 56.90 56.60 57.00 57.50 56.50 -300 -0.53% 557,920 31,745,000 66,162,369 3,077.32 14.40 - -
HPX 27.30 27.15 27.30 27.60 27.00 -150 -0.55% 470,060 12,898,000 6,244,378 290.44 11.88 - -
TCT 27.50 27.35 27.50 27.50 26.00 -150 -0.55% 1,610 43,000 349,752 16.27 18.70 - -
DCM 9.00 8.95 9.06 9.15 8.90 -50 -0.56% 1,254,510 11,348,000 4,738,130 220.38 14.24 - -
HVN 26.40 26.25 26.35 26.50 26.20 -150 -0.57% 278,810 7,341,000 37,230,135 1,731.63 - - -
TDG 1.76 1.75 1.75 1.78 1.73 -10 -0.57% 202,850 354,000 29,348 1.37 179.70 - -
LSS 5.20 5.17 5.30 5.30 5.05 -30 -0.58% 18,160 93,000 346,364 16.11 12.85 - -
TDC 8.10 8.05 8.10 8.10 8.05 -50 -0.62% 67,920 548,000 805,000 37.44 4.71 - -
VNE 4.84 4.81 4.84 4.95 4.81 -30 -0.62% 82,010 399,000 394,103 18.33 61.90 - -
FTS 15.20 15.10 15.35 15.40 15.00 -100 -0.66% 597,170 9,130,000 1,997,236 92.89 128.30 - -
CMG 29.70 29.50 29.70 30.10 29.30 -200 -0.67% 29,730 879,000 2,949,996 137.21 18.42 - -
TPC 7.36 7.31 7.81 7.87 7.01 -50 -0.68% 140 1,000 164,599 7.66 8.36 - -
CSV 21.70 21.55 21.80 21.80 21.55 -150 -0.69% 118,010 2,558,000 952,510 44.30 4.11 - -
HHS 4.19 4.16 4.18 4.26 4.16 -30 -0.72% 1,960,350 8,229,000 1,142,935 53.16 4.72 - -
SRF 13.65 13.55 13.80 13.80 13.00 -100 -0.73% 450 6,000 416,194 19.36 6.64 - -
TCB 20.45 20.30 20.80 20.80 20.00 -150 -0.73% 1,725,580 35,184,000 71,052,841 3,304.78 6.85 - -
TSC 2.71 2.69 2.74 2.76 2.69 -20 -0.74% 401,790 1,090,000 397,173 18.47 66.10 - -
DTA 3.98 3.95 3.98 3.98 3.80 -30 -0.75% 1,370 5,000 71,336 3.32 12.66 - -
TVB 9.00 8.93 9.03 9.30 8.91 -70 -0.78% 104,260 939,000 433,772 20.18 14.82 - -
DRC 18.95 18.80 18.95 19.10 18.75 -150 -0.79% 272,430 5,145,000 2,233,301 103.87 8.31 - -
VHC 38.00 37.70 38.40 38.40 37.60 -300 -0.79% 452,430 17,107,000 6,859,365 319.04 4.26 - -
BVH 47.90 47.50 48.00 48.35 47.50 -400 -0.84% 435,230 20,846,000 35,260,331 1,640.02 42.46 - -
FUESSV50 11.90 11.80 11.90 11.90 11.80 -100 -0.84% 52,130 619,000 - - - - -
OGC 3.59 3.56 3.64 3.65 3.56 -30 -0.84% 662,910 2,388,000 1,068,000 49.67 5.87 - -
CKG 11.75 11.65 11.90 11.95 11.60 -100 -0.85% 156,300 1,837,000 582,500 27.09 4.80 - -
PGI 17.60 17.45 17.45 18.40 17.40 -150 -0.85% 2,080 36,000 1,548,125 72.01 9.11 - -
DBC 46.40 46.00 46.60 47.15 45.30 -400 -0.86% 1,295,160 59,899,000 4,819,140 224.15 6.65 - -
SCR 5.77 5.72 5.81 5.88 5.70 -50 -0.87% 930,620 5,381,000 2,095,558 97.47 8.26 - -
STB 11.55 11.45 11.65 11.70 11.45 -100 -0.87% 6,095,670 70,521,000 20,651,832 960.55 8.69 - -
BRC 11.00 10.90 10.90 10.90 10.90 -100 -0.91% 100 1,000 134,887 6.27 6.89 - -
SKG 10.80 10.70 10.80 10.80 10.60 -100 -0.93% 224,950 2,411,000 677,650 31.52 7.67 - -
NVL 63.60 63.00 63.50 64.00 62.70 -600 -0.94% 576,990 36,566,000 61,081,070 2,840.98 17.38 - -
CNG 21.00 20.80 20.70 21.00 20.70 -200 -0.95% 11,980 249,000 561,593 26.12 6.70 - -
DBD 47.25 46.80 46.00 47.90 46.00 -450 -0.95% 7,320 346,000 2,451,333 114.02 16.77 - -
GTN 20.70 20.50 20.50 20.90 20.20 -200 -0.97% 1,758,060 36,254,000 5,104,500 237.42 - - -
HDG 20.70 20.50 21.00 21.10 20.40 -200 -0.97% 566,650 11,678,000 3,161,969 147.07 3.14 - -
VDS 6.16 6.10 5.91 6.10 5.91 -60 -0.97% 20 - 610,609 28.40 - - -
SZC 20.40 20.20 20.80 20.80 20.00 -200 -0.98% 595,500 12,148,000 2,020,000 93.95 11.96 - -
FUEVFVND 12.15 12.03 12.10 12.11 12.02 -120 -0.99% 137,290 1,656,000 - - - - -
PNJ 59.90 59.30 60.00 60.40 59.30 -600 -1.00% 288,510 17,238,000 13,349,855 620.92 10.93 - -
TDH 9.03 8.94 9.04 9.04 8.87 -90 -1.00% 861,670 7,727,000 839,273 39.04 6.97 - -
C47 8.83 8.74 8.80 9.19 8.70 -90 -1.02% 15,160 135,000 148,756 6.92 21.68 - -
SBT 14.65 14.50 14.65 14.80 14.45 -150 -1.02% 4,203,720 61,449,000 8,507,738 395.71 82.43 - -
HCM 19.35 19.15 19.45 19.55 18.90 -200 -1.03% 1,807,570 34,726,000 5,842,623 271.75 13.09 - -
ITA 4.80 4.75 4.88 4.91 4.73 -50 -1.04% 5,867,790 28,356,000 4,457,027 207.30 38.30 - -
LDG 6.67 6.60 6.79 6.80 6.58 -70 -1.05% 1,878,920 12,595,000 1,582,828 73.62 3.24 - -
JVC 3.71 3.67 3.70 3.77 3.61 -40 -1.08% 343,530 1,267,000 412,876 19.20 149.27 - -
GIL 18.25 18.05 18.25 18.25 18.00 -200 -1.10% 62,810 1,139,000 649,800 30.22 2.40 - -
SHA 4.49 4.44 4.49 4.49 4.18 -50 -1.11% 1,370 6,000 134,697 6.26 4.63 - -
DHA 30.70 30.35 30.60 30.60 30.20 -350 -1.14% 26,350 800,000 446,936 20.79 6.68 - -
EIB 17.60 17.40 17.60 17.70 16.90 -200 -1.14% 220,130 3,799,000 21,392,133 994.98 22.74 - -
TS4 3.50 3.46 3.58 3.58 3.46 -40 -1.14% 1,760 6,000 55,539 2.58 - - -
BCG 7.60 7.51 7.70 7.80 7.51 -90 -1.18% 484,870 3,694,000 811,123 37.73 7.37 - -
SJS 24.50 24.20 24.30 24.50 23.80 -300 -1.22% 184,270 4,464,000 2,756,319 128.20 28.62 - -
CMV 12.15 12.00 12.15 12.15 12.00 -150 -1.23% 20 - 145,247 6.76 10.36 - -
PAN 20.35 20.10 20.00 20.30 20.00 -250 -1.23% 18,520 372,000 4,202,382 195.46 15.67 - -
TMP 35.50 35.05 35.50 35.50 35.05 -450 -1.27% 540 19,000 2,453,500 114.12 7.14 - -
TRC 31.30 30.90 31.80 31.80 30.90 -400 -1.28% 380 12,000 899,963 41.86 9.19 - -
YEG 54.90 54.20 54.60 54.90 54.20 -700 -1.28% 3,890 212,000 1,599,205 74.38 - - -
NCT 62.00 61.20 61.80 61.90 61.20 -800 -1.29% 34,800 2,138,000 1,601,343 74.48 7.49 - -
CSM 15.30 15.10 15.30 15.30 15.05 -200 -1.31% 31,620 478,000 1,564,741 72.78 24.87 - -
PHR 52.90 52.20 52.90 53.00 51.90 -700 -1.32% 907,450 47,568,000 7,073,058 328.98 12.43 - -
TV2 76.00 75.00 78.00 78.00 75.00 -1,000 -1.32% 46,090 3,490,000 1,800,759 83.76 5.99 - -
VPB 22.65 22.35 22.90 22.95 22.20 -300 -1.32% 2,564,770 57,929,000 54,483,676 2,534.12 6.04 - -
VOS 1.50 1.48 1.50 1.52 1.45 -20 -1.33% 431,570 633,000 207,200 9.64 20.33 - -
DRL 51.70 51.00 51.00 51.00 51.00 -700 -1.35% 150 8,000 484,500 22.53 10.01 - -
NLG 25.85 25.50 25.85 25.90 25.25 -350 -1.35% 1,066,520 27,137,000 6,367,416 296.16 6.79 - -
E1VFVN30 13.69 13.50 13.60 13.60 13.40 -190 -1.39% 37,780 510,000 - - - - -
QCG 7.15 7.05 7.14 7.25 6.90 -100 -1.40% 169,520 1,204,000 1,939,660 90.22 18.77 - -
SBA 14.30 14.10 14.20 14.20 14.10 -200 -1.40% 520 7,000 850,021 39.54 11.17 - -
KSB 24.85 24.50 25.00 25.50 24.50 -350 -1.41% 729,420 18,132,000 1,311,896 61.02 4.03 - -
GEG 20.30 20.00 20.30 20.40 19.85 -300 -1.48% 394,730 7,974,000 4,077,834 189.67 15.19 - -
VNG 16.45 16.20 16.45 16.45 16.10 -250 -1.52% 204,110 3,317,000 1,575,881 73.30 29.20 - -
BMI 22.45 22.10 22.55 22.55 21.95 -350 -1.56% 97,770 2,163,000 2,018,924 93.90 11.60 - -
HAR 3.16 3.11 3.21 3.21 3.10 -50 -1.58% 170,900 535,000 308,463 14.35 68.89 - -
TCR 3.10 3.05 3.09 3.10 2.95 -50 -1.61% 14,080 42,000 138,547 6.44 4.67 - -
TGG 1.21 1.19 1.21 1.22 1.16 -20 -1.65% 221,110 261,000 32,487 1.51 97.87 - -
TCM 20.85 20.50 20.80 21.00 20.45 -350 -1.68% 653,790 13,502,000 1,187,288 55.22 5.78 - -
ANV 17.65 17.35 17.55 17.65 17.30 -300 -1.70% 97,560 1,708,000 2,205,669 102.59 4.10 - -
DXV 2.34 2.30 2.34 2.34 2.30 -40 -1.71% 3,080 7,000 22,770 1.06 10.31 - -
DRH 7.54 7.41 7.50 7.66 7.28 -130 -1.72% 1,340,250 10,012,000 447,304 20.80 7.75 - -
DXG 11.60 11.40 11.75 11.75 11.35 -200 -1.72% 2,384,140 27,419,000 5,914,278 275.08 5.42 - -
HQC 1.73 1.70 1.76 1.78 1.68 -30 -1.73% 7,880,210 13,515,000 810,219 37.68 23.96 - -
TMS 25.90 25.45 25.45 25.90 25.30 -450 -1.74% 23,000 590,000 1,792,559 83.37 6.29 - -
FCM 6.62 6.50 6.62 6.62 6.50 -120 -1.81% 8,200 54,000 266,500 12.40 5.37 - -
FCN 10.95 10.75 11.20 11.20 10.60 -200 -1.83% 895,580 9,780,000 1,268,815 59.01 6.37 - -
DLG 1.60 1.57 1.61 1.62 1.57 -30 -1.88% 2,985,970 4,748,000 469,916 21.86 8.09 - -
FIT 9.99 9.80 9.99 9.99 9.76 -190 -1.90% 419,180 4,136,000 2,496,356 116.11 35.61 - -
HII 13.00 12.75 13.00 13.05 12.75 -250 -1.92% 56,040 722,000 355,088 16.52 8.41 - -
THG 46.50 45.60 46.00 46.40 45.50 -900 -1.94% 4,720 216,000 662,092 30.79 5.64 - -
HVH 8.90 8.72 8.90 8.90 8.72 -180 -2.02% 90,730 801,000 170,040 7.91 3.89 - -
VRE 27.05 26.50 27.05 27.35 26.50 -550 -2.03% 2,291,640 61,288,000 60,216,438 2,800.76 22.92 - -
VPD 14.40 14.10 14.40 14.40 14.00 -300 -2.08% 14,630 207,000 1,502,914 69.90 21.02 - -
KOS 33.10 32.40 32.90 33.40 32.40 -700 -2.11% 647,060 21,104,000 - - 134.05 - -
PGD 28.20 27.60 28.50 28.80 27.60 -600 -2.13% 6,230 177,000 2,483,947 115.53 10.56 - -
SCD 23.50 23.00 23.50 23.50 23.00 -500 -2.13% 5,100 118,000 194,986 9.07 11.97 - -
LIX 59.70 58.40 59.70 59.70 57.40 -1,300 -2.18% 58,420 3,410,000 1,892,160 88.01 9.46 - -
HBC 10.65 10.40 10.65 10.80 10.40 -250 -2.35% 2,355,010 24,934,000 2,401,104 111.68 7.30 - -
PET 9.57 9.34 9.57 9.65 9.33 -230 -2.40% 702,520 6,628,000 780,549 36.30 6.52 - -
VGC 20.50 20.00 20.60 20.70 20.00 -500 -2.44% 322,960 6,543,000 8,967,000 417.07 14.10 - -
RDP 8.10 7.90 8.10 8.10 7.90 -200 -2.47% 4,100 33,000 294,960 13.72 5.39 - -
LBM 30.90 30.10 30.90 30.90 30.10 -800 -2.59% 3,560 110,000 301,000 14.00 5.17 - -
UDC 4.57 4.45 4.65 4.85 4.30 -120 -2.63% 76,700 344,000 154,442 7.18 836.63 - -
CLL 30.30 29.50 30.30 30.30 29.30 -800 -2.64% 5,320 157,000 1,003,000 46.65 12.50 - -
GMC 18.90 18.40 19.15 19.15 18.40 -500 -2.65% 16,650 308,000 492,147 22.89 3.72 - -
PTB 53.10 51.60 52.80 52.80 51.10 -1,500 -2.82% 107,080 5,527,000 2,376,654 110.54 6.10 - -
TNI 4.24 4.12 4.24 4.34 4.05 -120 -2.83% 1,321,000 5,455,000 216,300 10.06 13.65 - -
MCG 1.75 1.70 1.70 1.75 1.70 -50 -2.86% 1,610 3,000 88,485 4.12 6 - -
SAB 206.00 200.00 206.00 209.80 200.00 -6,000 -2.91% 150,810 30,394,000 128,256,237 5,965.41 29.14 - -
MHC 7.42 7.20 7.49 7.49 6.91 -220 -2.96% 1,286,470 9,213,000 298,129 13.87 - - -
LGC 53.40 51.80 52.00 52.00 49.70 -1,600 -3.00% 1,160 58,000 9,989,877 464.65 28.44 - -
DIC 1.62 1.57 1.51 1.60 1.51 -50 -3.09% 938,860 1,456,000 40,953 1.90 - - -
EVG 4.20 4.07 4.20 4.24 4.00 -130 -3.10% 664,260 2,756,000 244,200 11.36 14.80 - -
HTV 12.90 12.50 12.50 12.50 12.50 -400 -3.10% 100 1,000 163,800 7.62 6.49 - -
SRC 16.00 15.50 15.20 15.95 15.20 -500 -3.13% 6,320 100,000 434,982 20.23 9.71 - -
TEG 5.99 5.79 5.99 5.99 5.60 -200 -3.34% 70,520 404,000 187,501 8.72 - - -
CDC 23.30 22.50 24.50 24.50 22.50 -800 -3.43% 110 3,000 353,394 16.44 10.76 - -
HCD 3.66 3.50 3.65 3.65 3.45 -160 -4.37% 505,100 1,778,000 94,500 4.40 6.98 - -
VAF 9.95 9.50 9.50 9.50 9.50 -450 -4.52% 30 - 357,821 16.64 33.16 - -
GTA 10.90 10.40 10.40 10.40 10.40 -500 -4.59% 930 10,000 102,232 4.75 5.86 - -
ABT 32.70 31.05 32.80 32.80 31.05 -1,650 -5.05% 680 22,000 356,990 16.60 9.84 - -
CCI 13.70 13.00 13.70 14.00 13.00 -700 -5.11% 1,760 24,000 228,034 10.61 6.85 - -
BMC 11.70 11.10 10.90 11.10 10.30 -600 -5.13% 21,970 240,000 137,558 6.40 9.36 - -
DGW 45.35 43.00 45.20 45.20 43.00 -2,350 -5.18% 623,990 27,310,000 1,849,012 86.00 10.50 - -
HID 2.68 2.53 2.61 2.67 2.51 -150 -5.60% 369,650 946,000 148,661 6.91 15.04 - -
TDW 26.50 25.00 25.00 25.00 25.00 -1,500 -5.66% 40 1,000 212,500 9.88 9.07 - -
SGT 5.35 5.02 5.02 5.02 5.02 -330 -6.17% 10 - 371,488 17.28 - - -
L10 15.60 14.60 15.00 16.65 14.60 -1,000 -6.41% 2,110 33,000 142,934 6.65 9.35 - -
DTL 11.40 10.65 12.15 12.15 10.65 -750 -6.58% 560 6,000 645,720 30.03 - - -
QBS 2.57 2.40 2.57 2.57 2.40 -170 -6.61% 377,450 909,000 166,392 7.74 - - -
SFI 20.40 19.05 20.40 20.40 19.05 -1,350 -6.62% 1,080 21,000 283,184 13.17 6.55 - -
SJF 2.69 2.51 2.68 2.70 2.51 -180 -6.69% 4,392,010 11,216,000 198,792 9.25 - - -
SSC 54.80 51.10 51.10 56.00 51.10 -3,700 -6.75% 50 3,000 678,188 31.54 13.07 - -
HRC 38.95 36.30 36.30 36.30 36.30 -2,650 -6.80% 30 1,000 1,096,500 51.00 148.16 - -
TIX 29.95 27.90 27.90 27.90 27.90 -2,050 -6.84% 40 1,000 837,000 38.93 10.05 - -
LCM 0.73 0.68 0.70 0.70 0.68 -50 -6.85% 48,440 33,000 16,750 0.78 7.80 - -
SMA 10.15 9.44 10.20 10.20 9.44 -710 -7.00% 9,350 89,000 179,563 8.35 12.48 - -
合計 3,023,863,392 140,644.81 0 0
▼銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。