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

2018/05/25 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
963.90
-22.02/-2.23%
売買高 122,933,860 株
(前日比 +17.33%)
売買高(相対取引を含む) 147,741,595 株
(前日比 +14.73%)
値上がり銘柄数 76
値下がり銘柄数 215
変わらず銘柄数 69
総銘柄数 360
売買代金 3,684,080 百万VND
(前日比 +11.90%)
売買代金(相対取引を含む) 4,482,634 百万VND
(前日比 +9.99%)
VN30 936.32 -24.23 -2.52%
VNMID 1,005.05 -18.91 -1.85%
VNSML 832.93 -6.13 -0.73%
VN100 892.99 -20.41 -2.23%
VNALL 890.07 -19.27 -2.12%
VNX Allshare 1,338.93 -29.43 -2.15%
前日終値 985.92 (05/24) 
始値 981.47
高値 987.56
安値 963.9
年初来高値 1,204.33 (04/09) 
年初来安値 963.9 (05/25) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 9,360,140 17,102,250 -7,742,110
金額 (百万VND) 544,867 877,331 -332,464
産業トレンド
-1.19 -1.63 -0.69 -2.78 -1.02 -1.34
-1.57 -0.68 -0.90 -0.64 -1.39 - -
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(2018/05/25 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
SII 23.95 25.55 23.90 25.55 23.90 +1,600 +6.68% 20 490 1,648,384 80.02 14.88 - -
TEG 6.45 6.88 6.25 6.88 6.25 +430 +6.67% 38,020 247,660 123,840 6.01 3.41 - -
TV1 12.80 13.65 12.80 13.65 12.80 +850 +6.64% 1,530 20,850 364,337 17.69 - - -
TCR 2.60 2.77 2.77 2.77 2.77 +170 +6.54% 10 30 125,828 6.11 - - -
VID 6.40 6.79 6.40 6.80 6.14 +390 +6.09% 4,910 32,140 173,300 8.41 6.12 - -
HTL 26.80 28.40 24.95 28.40 24.95 +1,600 +5.97% 1,540 39,120 340,800 16.54 14.03 - 10
SJF 15.30 16.20 15.25 16.35 14.85 +900 +5.88% 479,750 7,365,920 1,069,200 51.90 41.36 - -
TNC 12.20 12.90 12.90 12.90 12.90 +700 +5.74% 1,500 19,350 248,325 12.05 8.95 - -
SC5 30.00 31.50 31.50 31.50 31.50 +1,500 +5.00% 200 6,300 471,980 22.91 8.68 - -
TIE 7.43 7.80 6.94 7.80 6.94 +370 +4.98% 110 850 74,645 3.62 - - 10
PXT 2.55 2.67 2.45 2.67 2.45 +120 +4.71% 130 330 53,400 2.59 2.85 - 90
TAC 47.85 49.95 49.95 49.95 49.95 +2,100 +4.39% 10 500 1,692,288 82.15 11.82 - -
LAF 6.50 6.76 6.48 6.76 6.48 +260 +4.00% 220 1,430 99,561 4.83 - - -
ITD 11.30 11.70 11.70 11.70 11.15 +400 +3.54% 174,320 2,018,440 222,511 10.80 6.66 - -
VPK 5.03 5.20 5.10 5.20 5.10 +170 +3.38% 30 150 77,991 3.79 - - -
CMT 9.54 9.85 9.85 9.85 9.85 +310 +3.25% 110 1,080 71,741 3.48 6.39 110 10
BWE 19.20 19.80 19.20 19.80 18.70 +600 +3.13% 194,020 3,729,040 2,970,000 144.17 13.40 - 28,410
LM8 24.05 24.80 24.00 25.65 24.00 +750 +3.12% 36,100 881,960 232,839 11.30 17.36 7,090 28,600
ACL 9.70 9.99 9.03 9.99 9.03 +290 +2.99% 30 290 227,769 11.06 8.46 - -
MHC 5.93 6.10 6.05 6.31 5.96 +170 +2.87% 26,190 159,320 199,684 9.69 10.30 - -
ABT 35.50 36.50 35.60 36.50 35.60 +1,000 +2.82% 140 5,070 419,650 20.37 15.65 140 -
VIC 104.10 107.00 104.10 110.60 100.00 +2,900 +2.79% 2,656,380 282,356,110 282,234,751 13,700.72 64.26 296,380 1,233,900
NVL 50.60 52.00 50.60 52.50 49.80 +1,400 +2.77% 3,353,080 171,348,000 33,937,215 1,647.44 17.96 691,670 596,760
VHM 114.50 117.50 114.80 119.90 114.50 +3,000 +2.62% 1,749,720 205,391,560 292,552,857 14,201.60 - 875,800 1,411,500
SZL 34.80 35.70 35.70 35.70 35.70 +900 +2.59% 60 2,140 649,415 31.53 6.48 60 -
HAP 3.61 3.70 3.61 3.70 3.61 +90 +2.49% 43,240 158,310 205,243 9.96 10.73 - -
TNA 34.20 35.00 35.00 35.00 35.00 +800 +2.34% 10 350 428,652 20.81 4.76 10 -
TVS 13.10 13.40 13.10 13.40 13.05 +300 +2.29% 2,650 35,210 737,604 35.81 4.13 - -
FCM 5.70 5.83 5.70 6.09 5.70 +130 +2.28% 640,790 3,883,080 239,030 11.60 6.16 - 500
DXV 3.72 3.80 3.80 3.80 3.80 +80 +2.15% 10 40 37,620 1.83 8.12 - -
SCD 24.50 25.00 25.00 25.00 25.00 +500 +2.04% 10 250 211,941 10.29 - - -
VHC 51.30 52.30 51.30 54.10 51.00 +1,000 +1.95% 613,360 32,714,550 4,827,388 234.34 7.97 166,600 90,320
TMS 31.20 31.80 30.05 31.80 30.05 +600 +1.92% 2,370 71,680 1,098,777 53.34 5.43 - -
PME 81.00 82.50 82.50 82.50 81.00 +1,500 +1.85% 1,730 141,870 5,381,269 261.23 18.06 - -
DAG 8.45 8.60 8.41 8.80 8.41 +150 +1.78% 484,110 4,190,550 424,220 20.59 5.59 - -
GIL 42.20 42.90 42.25 43.00 42.00 +700 +1.66% 14,870 625,580 595,705 28.92 3.91 2,040 -
VFG 49.00 49.80 48.00 49.80 48.00 +800 +1.63% 36,230 1,760,290 1,183,656 57.46 7.68 30 -
HU3 12.60 12.80 12.80 12.80 12.80 +200 +1.59% 10 130 127,999 6.21 11.52 - -
AAA 20.40 20.70 20.40 20.85 20.40 +300 +1.47% 2,164,800 44,863,380 1,730,520 84.01 6.59 1,020 -
KDC 33.90 34.40 33.90 34.70 33.10 +500 +1.47% 74,120 2,530,840 7,074,743 343.43 19.76 500 -
VMD 20.50 20.80 20.00 20.80 20.00 +300 +1.46% 1,010 20,210 321,158 15.59 10.80 - -
TPC 13.80 14.00 14.50 14.50 13.15 +200 +1.45% 13,580 189,280 297,765 14.45 10.95 - -
KSB 35.50 36.00 35.50 36.90 35.50 +500 +1.41% 321,610 11,724,560 1,684,800 81.79 5.81 - 3,210
ITC 15.80 16.00 14.70 16.00 14.70 +200 +1.27% 20 310 1,098,341 53.32 13.69 - -
HII 16.50 16.70 16.40 17.10 16.35 +200 +1.21% 34,340 574,870 227,120 11.03 4.09 - 1,000
RDP 12.60 12.75 13.05 13.05 12.60 +150 +1.19% 1,290 16,370 360,647 17.51 3.36 - 670
DRL 51.00 51.60 51.00 51.60 51.00 +600 +1.18% 110 5,620 490,200 23.80 7.27 - -
PGD 42.50 43.00 42.90 43.00 42.90 +500 +1.18% 20,040 859,720 3,869,917 187.86 17.23 - -
TCL 25.50 25.80 25.40 26.00 24.80 +300 +1.18% 1,860 46,710 540,352 26.23 5.36 840 -
PTL 3.50 3.54 3.26 3.54 3.26 +40 +1.14% 520 1,840 349,982 16.99 32.69 - -
AGM 9.20 9.30 8.56 9.30 8.56 +100 +1.09% 50 460 169,260 8.22 14.82 - 10
PTB 93.00 94.00 96.80 96.80 92.50 +1,000 +1.08% 17,830 1,672,620 2,436,498 118.28 6.57 6,400 2,500
HCD 9.50 9.60 9.56 9.60 9.50 +100 +1.05% 629,240 6,031,790 129,600 6.29 5.74 - 18,260
LGL 6.93 7.00 7.40 7.40 6.93 +70 +1.01% 33,770 236,490 242,156 11.76 2.05 - -
VPS 15.30 15.45 15.45 15.45 15.45 +150 +0.98% 10 150 377,919 18.35 9.58 - 10
VDP 32.70 33.00 33.20 33.20 33.00 +300 +0.92% 2,200 72,640 421,163 20.44 10.60 - -
NCT 99.00 99.90 98.20 100.90 98.00 +900 +0.91% 15,480 1,541,460 2,613,957 126.89 9.57 80 1,900
VRC 16.55 16.70 16.50 16.90 16.50 +150 +0.91% 129,910 2,158,680 835,000 40.53 6.04 - -
UIC 27.00 27.20 27.70 27.70 26.70 +200 +0.74% 150 4,030 217,600 10.56 4.70 30 30
VPD 14.30 14.40 14.20 14.80 14.20 +100 +0.70% 3,020 43,890 1,475,901 71.65 8.41 - -
D2D 74.00 74.50 74.00 74.50 72.80 +500 +0.68% 19,970 1,458,280 793,796 38.53 11.40 - 9,400
POM 16.00 16.10 16.00 16.10 15.55 +100 +0.63% 6,470 102,660 2,999,706 145.62 4.25 10 -
TRA 79.60 80.10 79.60 80.50 79.60 +500 +0.63% 2,890 231,350 3,320,188 161.17 13.64 - -
PGI 17.50 17.60 17.60 17.60 17.60 +100 +0.57% 3,210 56,500 1,561,433 75.80 11.10 2,500 -
VIP 7.10 7.14 7.02 7.15 7.00 +40 +0.56% 68,140 477,150 467,463 22.69 5.57 - -
NBB 18.90 19.00 18.90 19.20 18.35 +100 +0.53% 14,350 270,610 1,851,211 89.86 26.22 - -
CHP 25.00 25.10 25.10 25.40 25.10 +100 +0.40% 14,080 355,620 3,162,588 153.52 15.99 6,700 -
PLP 13.30 13.35 13.45 13.55 12.90 +50 +0.38% 45,190 600,930 200,250 9.72 4.20 10 -
CII 29.50 29.60 29.10 29.60 28.50 +100 +0.34% 508,470 14,885,600 7,288,849 353.83 25.42 9,370 77,570
DRH 17.95 18.00 18.00 18.10 17.75 +50 +0.28% 168,340 3,012,700 882,000 42.82 12.53 - 1,540
DAH 4.95 4.96 4.95 5.04 4.90 +10 +0.20% 87,280 429,800 169,632 8.23 7.29 - -
C32 28.05 28.10 27.55 28.40 27.55 +50 +0.18% 87,740 2,456,100 383,958 18.64 4.20 5,000 24,500
BCE 6.22 6.23 6.06 6.23 6.04 +10 +0.16% 5,040 30,680 186,900 9.07 7.31 - -
TNI 6.31 6.32 6.31 6.38 6.30 +10 +0.16% 608,370 3,835,750 331,800 16.11 7.67 - 43,290
VTO 7.46 7.47 7.50 7.60 7.45 +10 +0.13% 31,690 238,860 589,134 28.60 6.05 7,500 -
NSC 109.90 110.00 110.50 110.50 109.00 +100 +0.09% 100 10,950 1,681,188 81.61 8.01 50 -
AAM 10.50 10.50 10.50 0.00 0.00 0 0.00% - - 104,325 5.06 31.48 - -
ACC 20.00 20.00 19.20 20.00 19.20 0 0.00% 160 3,080 200,000 9.71 7.16 - -
ANV 24.50 24.50 24.50 24.90 24.50 0 0.00% 506,010 12,477,400 3,053,922 148.25 13.96 1,630 -
ASP 7.27 7.27 7.27 0.00 0.00 0 0.00% - - 271,458 13.18 6.16 - -
BIC 30.95 30.95 29.40 30.95 29.40 0 0.00% 5,440 166,040 3,629,720 176.20 24.91 5,000 -
BMC 13.80 13.80 13.60 13.80 13.30 0 0.00% 2,510 34,250 171,018 8.30 18.05 1,000 -
BMP 59.70 59.70 59.80 60.40 58.80 0 0.00% 327,180 19,595,770 4,887,098 237.24 9.73 190,130 -
BRC 9.69 9.69 9.69 0.00 0.00 0 0.00% - - 119,914 5.82 8.11 - -
BSI 13.40 13.40 13.60 13.70 13.10 0 0.00% 47,570 639,540 1,442,273 70.01 6.15 - -
BVH 86.00 86.00 88.00 88.30 85.50 0 0.00% 216,540 18,870,420 58,520,543 2,840.80 36.38 180,110 121,050
CAV 49.80 49.80 49.80 50.30 49.80 0 0.00% 12,160 608,280 2,868,480 139.25 8.57 500 -
CCI 13.25 13.25 13.95 13.95 13.25 0 0.00% 40 550 232,420 11.28 9.19 10 -
CDO 1.20 1.20 1.20 1.20 1.20 0 0.00% 2,260 2,710 37,806 1.84 217.18 - -
CIG 2.41 2.41 2.41 2.41 2.25 0 0.00% 2,600 6,260 76,011 3.69 17.14 - -
CLC 31.00 31.00 31.85 31.85 30.30 0 0.00% 8,340 253,070 609,326 29.58 4.55 10 80
CMV 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 278,390 13.51 13.21 - -
CMX 4.50 4.50 4.20 4.50 4.20 0 0.00% 6,230 27,990 59,496 2.89 2.80 - -
DMC 97.40 97.40 97.40 0.00 0.00 0 0.00% - - 3,382,455 164.20 15.97 - -
DTA 7.00 7.00 7.00 7.33 6.51 0 0.00% 5,930 40,070 105,000 5.10 27.47 - -
DTT 11.70 11.70 11.70 0.00 0.00 0 0.00% - - 95,376 4.63 21.16 - -
DVP 49.00 49.00 49.00 49.00 48.95 0 0.00% 2,070 101,430 1,960,000 95.15 7.08 1,030 2,000
EVE 17.20 17.20 17.20 17.40 16.90 0 0.00% 58,190 993,980 680,225 33.02 11.32 2,120 6,000
FDC 20.00 20.00 20.00 20.00 20.00 0 0.00% 110 2,200 772,600 37.50 45.56 - -
FRT 93.60 93.60 93.60 94.10 93.60 0 0.00% 185,010 17,384,840 3,744,000 181.75 12.26 181,480 129,920
FTM 15.00 15.00 15.00 15.05 14.90 0 0.00% 656,440 9,846,550 750,000 36.41 20.56 - -
GSP 12.95 12.95 12.95 12.95 12.90 0 0.00% 2,950 38,200 388,500 18.86 7.49 - -
HOT 48.50 48.50 45.20 48.50 45.20 0 0.00% 50 2,330 387,997 18.83 28.82 - -
HRC 34.00 34.00 34.00 34.00 34.00 0 0.00% 5,670 192,780 1,027,025 49.86 130.20 - -
IBC 27.00 27.00 27.10 27.10 26.90 0 0.00% 162,300 4,382,010 1,859,760 90.28 12.32 - -
IMP 61.00 61.00 61.50 61.50 61.00 0 0.00% 810 49,610 2,620,459 127.21 20.89 - -
KDH 33.60 33.60 33.10 33.90 33.10 0 0.00% 110,770 3,717,770 13,031,166 632.58 19.28 73,020 69,000
KHP 9.50 9.50 9.42 9.50 9.30 0 0.00% 1,220 11,460 380,487 18.47 3.81 10 10
KMR 3.80 3.80 3.63 3.80 3.63 0 0.00% 17,200 64,890 216,136 10.49 21.89 - -
KSA 0.48 0.48 0.48 0.00 0.00 0 0.00% - - 44,845 2.18 3.70 - -
LGC 21.20 21.20 21.20 0.00 0.00 0 0.00% - - 4,088,521 198.47 24.59 - -
MCP 34.30 34.30 34.30 34.30 34.30 0 0.00% 1,000 34,300 516,305 25.06 26.62 - -
MDG 12.15 12.15 12.15 0.00 0.00 0 0.00% - - 125,446 6.09 4.48 - -
NAF 13.30 13.30 13.40 13.40 13.20 0 0.00% 46,490 619,690 399,000 19.37 7.21 - -
NVT 4.60 4.60 4.59 4.75 4.40 0 0.00% 21,390 98,280 416,300 20.21 - 400 2,030
PC1 30.90 30.90 30.90 31.00 30.50 0 0.00% 23,170 712,250 3,567,479 173.18 12.91 - 1,500
PDN 74.00 74.00 74.00 0.00 0.00 0 0.00% - - 913,751 44.36 10.90 - -
PDR 30.00 30.00 30.00 30.00 29.70 0 0.00% 465,550 13,895,080 6,659,728 323.29 11.82 7,620 -
PGC 13.80 13.80 13.80 13.80 13.70 0 0.00% 4,920 67,840 832,682 40.42 5.73 - -
PIT 5.90 5.90 5.90 0.00 0.00 0 0.00% - - 83,840 4.07 - - -
PPI 1.16 1.16 1.17 1.20 1.13 0 0.00% 170,720 200,440 56,017 2.72 - - -
PTC 6.24 6.24 6.24 0.00 0.00 0 0.00% - - 101,150 4.91 32.35 - -
PXI 2.20 2.20 2.20 2.33 2.20 0 0.00% 28,880 63,700 66,000 3.20 - - -
RAL 115.00 115.00 115.00 118.90 110.00 0 0.00% 12,930 1,495,170 1,322,500 64.20 6.15 - 4,590
RIC 6.86 6.86 6.86 6.86 6.85 0 0.00% 2,470 16,940 482,730 23.43 - 2,000 -
SAV 8.70 8.70 9.00 9.00 8.70 0 0.00% 5,340 47,960 106,756 5.18 6.12 - -
SBV 30.00 30.00 30.10 30.10 29.80 0 0.00% 23,570 706,700 819,194 39.77 5.93 - -
SFC 24.20 24.20 24.20 0.00 0.00 0 0.00% - - 271,883 13.20 10.58 - -
SGT 5.55 5.55 5.55 0.00 0.00 0 0.00% - - 410,709 19.94 4.25 - -
SJD 23.00 23.00 23.00 23.00 22.85 0 0.00% 16,650 381,590 1,586,968 77.04 7.38 - -
SMA 14.00 14.00 13.50 14.00 13.50 0 0.00% 6,920 93,530 225,680 10.96 5.94 - -
SRC 12.50 12.50 12.20 12.60 12.10 0 0.00% 13,980 172,860 350,792 17.03 13.18 - -
ST8 17.30 17.30 17.30 17.30 17.30 0 0.00% 2,400 41,520 444,972 21.60 12.97 - -
STT 9.21 9.21 9.21 0.00 0.00 0 0.00% - - 73,680 3.58 - - -
SVC 49.00 49.00 49.00 49.00 49.00 0 0.00% 580 28,420 1,223,800 59.41 13.30 580 -
TBC 24.80 24.80 24.80 24.80 24.80 0 0.00% 1,700 42,160 1,574,800 76.45 7.62 - -
TCM 19.00 19.00 19.60 19.90 19.00 0 0.00% 192,820 3,746,150 979,514 47.55 5.02 70 -
TCO 12.15 12.15 12.15 0.00 0.00 0 0.00% - - 210,380 10.21 13.30 - -
TIP 14.10 14.10 14.10 0.00 0.00 0 0.00% - - 366,644 17.80 6.31 - -
TMP 31.50 31.50 31.50 0.00 0.00 0 0.00% - - 2,205,000 107.04 6.66 - -
TMT 9.88 9.88 9.88 9.88 9.88 0 0.00% 250 2,470 364,354 17.69 17.72 - -
TVT 19.90 19.90 19.90 19.90 19.90 0 0.00% 1,000 19,900 417,900 20.29 4.72 1,000 -
VNS 13.90 13.90 13.40 14.40 13.40 0 0.00% 21,070 292,860 943,243 45.79 6.56 20,020 -
HNG 8.10 8.09 8.10 8.25 8.09 -10 -0.12% 619,660 5,024,220 7,174,567 348.28 5.75 - -
DPR 39.15 39.10 39.15 39.20 38.70 -50 -0.13% 30,900 1,203,430 1,568,879 76.16 6.50 - 6,000
SHI 7.21 7.20 7.29 7.35 7.20 -10 -0.14% 372,500 2,707,850 460,178 22.34 4.57 60 70,000
TCT 65.40 65.30 65.30 65.30 65.30 -100 -0.15% 160 10,450 835,056 40.54 11.74 - -
PAN 60.00 59.90 60.00 60.00 59.00 -100 -0.17% 62,910 3,751,220 7,200,078 349.52 16.54 2,300 -
TCH 27.50 27.45 27.60 27.65 27.25 -50 -0.18% 548,560 15,049,740 9,697,304 470.74 22.60 20,330 -
DTL 49.50 49.40 49.40 49.40 49.40 -100 -0.20% 800 39,520 2,995,171 145.40 20.29 - -
LCG 9.78 9.76 9.78 9.78 9.55 -20 -0.20% 46,630 452,090 975,997 47.38 9.26 - -
DIC 4.74 4.73 4.74 4.74 4.60 -10 -0.21% 8,610 40,450 123,380 5.99 7.67 - -
HAR 4.51 4.50 4.52 4.52 4.39 -10 -0.22% 1,221,190 5,397,790 456,075 22.14 13.63 - 108,960
SVI 42.70 42.60 41.20 42.60 40.00 -100 -0.23% 110 4,500 546,662 26.54 8.59 - -
FMC 20.50 20.45 20.15 21.10 20.15 -50 -0.24% 209,860 4,343,640 797,550 38.72 5.88 10 11,030
CEE 19.85 19.80 19.80 19.90 19.60 -50 -0.25% 121,090 2,402,660 821,700 39.89 12.52 - -
PPC 18.35 18.30 18.60 18.60 18.30 -50 -0.27% 165,100 3,032,850 5,867,219 284.82 6.62 - 101,700
SHA 7.23 7.21 7.23 7.23 7.20 -20 -0.28% 243,770 1,758,620 198,846 9.65 4.88 - -
HTV 16.40 16.35 15.30 16.35 15.30 -50 -0.30% 90 1,420 214,250 10.40 10.68 80 70
KPF 32.00 31.90 32.00 32.40 29.90 -100 -0.31% 13,560 414,660 547,404 26.57 16.34 - -
BFC 30.90 30.80 30.85 30.90 30.60 -100 -0.32% 2,720 83,680 1,760,774 85.47 6.93 10 -
DCL 15.75 15.70 15.75 15.75 15.20 -50 -0.32% 37,610 587,660 892,275 43.31 13.32 - -
DSN 57.00 56.80 57.00 57.00 56.50 -200 -0.35% 330 18,800 686,315 33.32 7.70 - -
NT2 27.20 27.10 27.20 28.50 27.00 -100 -0.37% 574,100 15,715,540 7,801,440 378.71 10.05 109,710 344,070
SMC 26.85 26.75 26.00 26.90 26.00 -100 -0.37% 310 8,080 1,123,480 54.54 4.62 - -
SPM 13.50 13.45 12.65 13.45 12.65 -50 -0.37% 350 4,440 185,207 8.99 17.63 - -
DGW 26.00 25.90 26.00 26.50 25.80 -100 -0.38% 251,590 6,562,920 1,051,547 51.05 11.57 - -
PMG 25.50 25.40 25.50 25.90 25.40 -100 -0.39% 216,830 5,581,940 838,200 40.69 16.02 - -
KBC 12.60 12.55 12.80 13.00 12.05 -50 -0.40% 4,233,590 52,912,300 5,895,490 286.19 9.61 28,960 2,103,410
HSL 24.30 24.20 24.30 24.30 24.10 -100 -0.41% 6,350 153,600 304,920 14.80 - - -
NTL 9.52 9.48 9.65 9.65 9.48 -40 -0.42% 64,280 612,140 578,185 28.07 5.74 1,000 400
BTP 11.35 11.30 11.30 11.30 11.00 -50 -0.44% 10,850 119,510 683,487 33.18 2.73 110 -
LHG 22.10 22.00 22.10 22.25 21.70 -100 -0.45% 78,450 1,734,890 1,100,264 53.41 3.88 57,960 -
LIX 43.00 42.80 43.00 43.00 42.80 -200 -0.47% 1,020 43,760 1,386,720 67.32 9.11 - -
C47 10.50 10.45 10.50 10.50 9.80 -50 -0.48% 7,400 74,040 177,860 8.63 8.15 - -
TLD 10.10 10.05 10.20 10.35 9.96 -50 -0.50% 133,900 1,342,780 180,900 8.78 - - -
STG 19.40 19.30 19.80 19.80 19.30 -100 -0.52% 34,370 665,370 1,648,951 80.05 18.68 - -
AGF 5.33 5.30 5.33 5.33 5.30 -30 -0.56% 50 270 148,982 7.23 - - -
HPG 52.40 52.10 52.40 53.30 51.80 -300 -0.57% 5,347,460 281,701,530 79,029,066 3,836.36 9.26 2,523,670 1,299,230
VPG 17.55 17.45 17.55 17.60 17.30 -100 -0.57% 27,800 484,550 349,000 16.94 13.49 - -
TLH 9.95 9.89 9.95 9.95 9.86 -60 -0.60% 147,030 1,461,080 904,958 43.93 2.69 - -
CTI 31.80 31.60 31.60 32.00 31.00 -200 -0.63% 121,770 3,854,880 1,990,800 96.64 12.92 - 40
CLG 3.12 3.10 3.12 3.12 2.92 -20 -0.64% 2,260 6,770 65,565 3.18 10.70 - -
CSM 14.90 14.80 14.50 15.20 14.50 -100 -0.67% 617,560 9,315,080 1,533,654 74.45 50.94 - -
SBA 14.90 14.80 14.90 15.00 14.70 -100 -0.67% 54,550 813,280 892,266 43.31 6.48 - 4,430
EIB 14.80 14.70 14.85 14.90 14.70 -100 -0.68% 98,120 1,449,840 18,072,664 877.31 16.09 - -
HVX 4.42 4.39 4.12 4.39 4.12 -30 -0.68% 5,030 20,730 182,296 8.85 - - -
TYA 14.60 14.50 14.50 14.60 14.50 -100 -0.68% 13,510 195,900 444,868 21.60 7.06 10 3,300
TDC 8.66 8.60 8.70 8.70 8.45 -60 -0.69% 143,210 1,221,290 860,000 41.75 5.76 - -
HDB 35.50 35.25 35.50 35.70 34.30 -250 -0.70% 2,692,400 94,602,340 34,580,242 1,678.65 15.57 774,590 1,728,630
DLG 2.82 2.80 2.80 2.82 2.77 -20 -0.71% 309,830 863,750 798,162 38.75 14.25 - -
FTS 13.70 13.60 13.75 13.75 13.50 -100 -0.73% 45,740 623,480 1,351,521 65.61 6.54 - -
DQC 33.50 33.25 32.70 33.50 32.70 -250 -0.75% 15,450 508,110 1,039,331 50.45 9.34 80 -
CCL 3.65 3.62 3.65 3.75 3.60 -30 -0.82% 68,050 246,720 171,950 8.35 9.04 - -
BHN 108.90 108.00 112.30 112.30 103.20 -900 -0.83% 280 30,270 25,034,400 1,215.26 33.22 20 -
CTS 12.10 12.00 12.00 12.00 11.40 -100 -0.83% 71,330 842,420 1,171,394 56.86 9.05 20,000 12,200
LEC 17.90 17.75 17.90 17.90 17.75 -150 -0.84% 410 7,310 463,275 22.49 33.68 - -
APG 5.80 5.75 5.72 5.80 5.60 -50 -0.86% 201,480 1,153,600 77,791 3.78 9.30 - -
SHP 23.20 23.00 22.00 23.00 22.00 -200 -0.86% 2,540 55,890 2,155,335 104.63 12.75 - 2,530
CTF 22.70 22.50 22.50 22.50 22.50 -200 -0.88% 1,100 24,750 405,000 19.66 18.84 - -
HDG 39.90 39.55 41.00 42.00 39.55 -350 -0.88% 161,310 6,555,520 3,003,871 145.82 14.35 - 19,100
VSH 16.65 16.50 16.50 16.60 16.40 -150 -0.90% 17,910 295,120 3,402,981 165.19 10.86 1,500 -
DCM 10.80 10.70 10.75 10.80 10.30 -100 -0.93% 673,980 7,143,690 5,664,580 274.98 9.33 - -
SRF 15.80 15.65 16.90 16.90 15.20 -150 -0.95% 20,880 318,640 490,749 23.82 5.79 - -
KSH 2.06 2.04 2.02 2.05 2.01 -20 -0.97% 22,620 45,690 117,320 5.70 31.34 - -
NNC 51.00 50.50 50.60 51.00 50.50 -500 -0.98% 19,140 969,360 1,106,960 53.74 5.65 2,400 -
DHG 101.00 100.00 101.00 102.00 100.00 -1,000 -0.99% 60,860 6,116,040 13,074,607 634.69 19.57 10 790
ELC 10.10 10.00 10.05 10.10 9.70 -100 -0.99% 61,000 610,480 509,169 24.72 13.29 3,000 1,830
TPB 29.30 29.00 29.30 29.40 28.95 -300 -1.02% 307,990 8,999,130 16,767,639 813.96 13.75 - 1,820
TSC 1.92 1.90 1.94 1.94 1.88 -20 -1.04% 74,650 141,630 280,531 13.62 - - -
CNG 28.30 28.00 28.10 28.40 28.00 -300 -1.06% 5,560 155,870 755,991 36.70 7.57 1,530 -
DHA 28.35 28.05 28.10 28.70 28.05 -300 -1.06% 120,620 3,429,970 422,467 20.51 7.21 140 -
HAH 14.00 13.85 13.90 14.00 13.85 -150 -1.07% 21,650 300,670 469,996 22.82 3.02 6,100 -
ATG 1.86 1.84 1.93 1.93 1.73 -20 -1.08% 159,360 277,400 28,005 1.36 8.19 - -
PVT 18.15 17.95 18.20 18.30 17.50 -200 -1.10% 144,310 2,577,590 5,051,851 245.24 11.55 38,860 18,850
GMC 26.80 26.50 26.40 26.50 26.40 -300 -1.12% 1,720 45,470 410,919 19.95 5.86 20 -
BBC 79.80 78.90 75.00 78.90 75.00 -900 -1.13% 20 1,540 1,216,700 59.06 12.71 10 -
HTT 2.65 2.62 2.68 2.68 2.55 -30 -1.13% 27,450 71,740 52,400 2.54 8.93 - -
VNE 6.95 6.87 6.95 6.98 6.67 -80 -1.15% 39,450 267,040 562,887 27.32 9.17 - -
MSN 84.50 83.50 84.00 84.50 82.50 -1,000 -1.18% 776,710 64,829,390 87,464,083 4,245.83 25.39 366,940 256,590
VNM 168.00 166.00 167.00 168.00 166.00 -2,000 -1.19% 512,860 85,481,460 240,909,760 11,694.65 24.23 151,650 212,270
AST 66.00 65.20 65.50 65.50 64.30 -800 -1.21% 84,480 5,497,690 2,347,200 113.94 16.69 2,000 -
ADS 16.30 16.10 16.20 16.20 16.10 -200 -1.23% 10,950 176,920 410,837 19.94 4.91 - 1,250
STK 16.00 15.80 16.80 16.80 15.80 -200 -1.25% 5,950 95,530 947,017 45.97 8.20 - 5,000
E1VFVN30 15.60 15.40 15.60 15.80 15.40 -200 -1.28% 27,520 429,360 - - - - -
VIS 31.30 30.90 31.20 31.20 30.90 -400 -1.28% 31,700 985,860 2,281,359 110.75 160.29 - -
SCR 9.15 9.03 9.10 9.39 9.00 -120 -1.31% 3,102,560 28,491,970 2,202,157 106.90 9.33 19,990 6,500
TDH 15.20 15.00 15.20 15.35 14.85 -200 -1.32% 612,280 9,233,450 1,224,524 59.44 10.25 - 6,330
SAM 7.35 7.25 7.31 7.45 7.21 -100 -1.36% 656,830 4,820,680 1,752,946 85.09 12.56 - -
HAI 3.53 3.48 3.52 3.56 3.48 -50 -1.42% 535,870 1,888,300 635,736 30.86 25 - 4,500
DRC 20.20 19.90 20.20 21.00 19.50 -300 -1.49% 604,970 12,244,650 2,363,973 114.76 21.47 1,030 375,000
HQC 1.99 1.96 1.99 1.99 1.94 -30 -1.51% 1,568,560 3,077,350 934,135 45.35 15.37 - -
VCI 93.00 91.60 90.50 93.00 89.20 -1,400 -1.51% 35,780 3,232,320 10,991,634 533.57 12.32 560 -
HT1 12.80 12.60 12.80 12.90 12.60 -200 -1.56% 144,190 1,833,910 4,807,428 233.37 10.96 - -
TS4 7.00 6.89 6.69 6.90 6.52 -110 -1.57% 61,620 413,390 110,595 5.37 33.31 - -
NLG 31.50 31.00 31.60 31.70 30.00 -500 -1.59% 485,550 14,968,320 4,874,019 236.60 9.03 - -
SKG 25.10 24.70 25.30 25.30 24.60 -400 -1.59% 63,780 1,583,540 1,185,092 57.53 6.63 - -
BCG 6.20 6.10 6.00 6.14 5.96 -100 -1.61% 57,520 345,440 658,835 31.98 14.39 - -
SFI 27.85 27.40 26.05 27.70 26.05 -450 -1.62% 1,280 34,700 323,324 15.70 8.23 360 -
CDC 18.00 17.70 18.00 18.20 17.70 -300 -1.67% 6,060 108,010 278,003 13.50 9.66 - -
HSG 11.75 11.55 11.70 11.90 11.45 -200 -1.70% 2,433,050 28,237,800 4,042,008 196.21 4.27 600,780 910,000
VNG 14.55 14.30 14.60 14.60 14.30 -250 -1.72% 69,430 1,005,530 1,075,432 52.21 16.81 2,000 -
VPH 8.70 8.55 8.88 8.88 8.55 -150 -1.72% 50,660 437,190 543,606 26.39 2.45 - 8,870
OGC 2.29 2.25 2.29 2.31 2.25 -40 -1.75% 964,990 2,206,560 675,000 32.77 - 121,700 -
TTF 3.97 3.90 4.09 4.09 3.90 -70 -1.76% 189,830 749,250 836,969 40.63 13.74 - -
DIG 21.10 20.70 21.10 21.20 20.70 -400 -1.90% 1,695,400 35,551,610 4,930,633 239.35 44.68 49,450 -
HAX 15.80 15.50 15.80 15.90 15.50 -300 -1.90% 55,480 873,310 361,808 17.56 5.85 19,590 -
AGR 3.55 3.48 3.58 3.58 3.48 -70 -1.97% 264,600 926,780 734,976 35.68 33.17 - 1,900
GDT 45.80 44.90 45.50 45.75 43.00 -900 -1.97% 19,400 835,350 667,028 32.38 7.82 60 340
TNT 2.00 1.96 2.00 2.00 1.93 -40 -2.00% 41,540 81,160 49,980 2.43 44.21 - -
DHC 42.90 42.00 41.80 44.40 41.80 -900 -2.10% 24,700 1,038,880 1,447,310 70.26 14.35 200 -
HDC 16.55 16.20 16.30 16.60 16.20 -350 -2.11% 143,060 2,342,270 730,261 35.45 7.81 - -
TLG 95.00 93.00 93.00 93.00 93.00 -2,000 -2.11% 2,110 196,230 4,701,732 228.24 16.38 - 2,110
VCF 188.00 184.00 187.00 193.00 175.00 -4,000 -2.13% 260 48,120 4,890,561 237.41 8.99 - -
CLL 27.90 27.30 26.40 27.30 26.40 -600 -2.15% 30 810 928,200 45.06 10.86 - -
LDG 20.95 20.50 21.50 21.50 20.00 -450 -2.15% 730,900 15,193,820 3,279,135 159.18 11.77 - -
THI 36.80 36.00 36.80 36.85 36.00 -800 -2.17% 3,450 126,780 1,756,800 85.28 5.46 1,950 -
DPM 17.50 17.10 17.30 17.65 16.85 -400 -2.29% 671,720 11,589,850 6,691,816 324.85 10.51 5,100 204,720
ITA 2.18 2.13 2.18 2.20 2.13 -50 -2.29% 1,658,590 3,578,840 1,998,625 97.02 93.79 35,000 -
HID 2.99 2.92 2.96 3.02 2.92 -70 -2.34% 231,360 689,930 92,275 4.48 5.95 - 15,010
HMC 12.50 12.20 12.20 12.80 12.00 -300 -2.40% 5,690 69,880 256,200 12.44 3.29 - -
REE 33.30 32.50 33.30 33.65 32.50 -800 -2.40% 538,280 17,828,430 10,076,655 489.16 7.23 30 -
GTN 10.35 10.10 10.30 10.55 10.00 -250 -2.42% 612,970 6,315,150 2,525,000 122.57 456.57 30,000 191,040
HTI 16.30 15.90 16.30 16.30 15.90 -400 -2.45% 28,130 455,590 396,692 19.26 6.27 19,070 -
EVG 5.19 5.06 5.13 5.20 5.06 -130 -2.50% 392,890 2,011,650 151,800 7.37 7.58 20,000 -
FUESSV50 13.49 13.15 13.20 13.20 13.15 -340 -2.52% 11,200 147,830 - - - - -
HBC 37.65 36.70 37.60 38.20 36.70 -950 -2.52% 929,850 34,658,180 4,765,523 231.34 5.60 28,170 5,350
PHR 43.20 42.10 43.60 43.60 42.10 -1,100 -2.55% 319,040 13,620,180 3,304,431 160.41 9.60 1,000 -
QBS 5.85 5.70 5.80 5.90 5.70 -150 -2.56% 185,450 1,075,230 395,181 19.18 42.85 - -
IJC 9.68 9.43 9.68 9.68 9.43 -250 -2.58% 743,310 7,118,010 1,292,828 62.76 5.92 - 155,000
S4A 27.00 26.30 26.30 26.30 26.20 -700 -2.59% 3,500 92,010 1,109,860 53.88 8.05 - -
GMD 26.20 25.50 26.20 26.20 25.50 -700 -2.67% 389,110 10,076,980 7,351,062 356.85 4.13 - -
DPG 55.80 54.30 56.00 56.00 54.30 -1,500 -2.69% 62,350 3,427,520 1,628,998 79.08 - - -
LBM 33.00 32.10 30.85 32.10 30.70 -900 -2.73% 570 17,580 272,850 13.25 6.52 140 -
TDG 11.00 10.70 11.00 11.05 10.30 -300 -2.73% 130,330 1,414,260 138,030 6.70 4.26 - -
PAC 40.10 39.00 40.85 40.90 39.00 -1,100 -2.74% 5,590 222,640 1,812,397 87.98 13.59 - -
PET 10.90 10.60 10.90 11.10 10.60 -300 -2.75% 287,790 3,111,470 917,961 44.56 7.64 - -
BTT 36.10 35.10 35.10 35.10 35.10 -1,000 -2.77% 10 350 473,850 23.00 10.50 - -
PNJ 179.00 174.00 178.00 178.00 174.00 -5,000 -2.79% 137,470 24,124,510 18,809,631 913.09 23.10 - -
VSI 22.65 22.00 24.10 24.10 22.00 -650 -2.87% 2,030 44,720 290,400 14.10 9.34 - -
SJS 23.50 22.80 22.20 23.30 22.00 -700 -2.98% 85,850 1,944,600 2,258,156 109.62 11.92 - -
JVC 3.35 3.25 3.33 3.40 3.20 -100 -2.99% 70,880 233,170 365,626 17.75 34.75 - -
AMD 3.66 3.55 3.62 3.70 3.55 -110 -3.01% 160,700 577,550 580,442 28.18 6.87 - -
IDI 13.20 12.80 13.25 13.40 12.80 -400 -3.03% 2,249,450 29,390,680 2,324,604 112.84 4.89 200 -
HAG 4.90 4.75 4.90 4.94 4.75 -150 -3.06% 1,956,510 9,445,500 4,405,147 213.84 - 25,000 17,620
SSI 30.45 29.50 30.45 31.15 29.50 -950 -3.12% 4,587,060 140,318,210 14,745,556 715.80 11.69 451,950 234,020
APC 28.10 27.20 28.10 28.10 27.00 -900 -3.20% 12,780 350,860 321,070 15.59 4.60 - -
DHM 2.81 2.72 2.81 2.90 2.72 -90 -3.20% 12,440 34,720 85,398 4.15 24.35 - -
CVT 30.90 29.90 30.55 31.00 29.90 -1,000 -3.24% 154,700 4,698,960 843,895 40.97 4.71 26,100 4,000
MWG 113.70 110.00 113.60 114.00 110.00 -3,700 -3.25% 611,380 68,700,540 35,522,890 1,724.41 13.42 - -
PXS 6.10 5.90 6.10 6.10 5.90 -200 -3.28% 122,810 737,890 354,000 17.18 - - -
STB 12.05 11.65 12.00 12.10 11.65 -400 -3.32% 3,719,300 44,316,450 21,012,562 1,020.03 15.99 39,900 6,330
OPC 56.80 54.90 55.00 55.00 52.90 -1,900 -3.35% 740 39,260 1,389,612 67.46 16.07 - -
FLC 5.04 4.87 5.01 5.04 4.87 -170 -3.37% 3,810,170 18,916,010 3,324,736 161.39 7.87 92,430 39,210
LSS 8.59 8.30 8.60 8.60 8.30 -290 -3.38% 7,550 63,890 556,058 26.99 17.21 3,000 -
VOS 1.74 1.68 1.73 1.74 1.68 -60 -3.45% 114,120 195,060 235,200 11.42 3.78 - -
MBB 29.25 28.20 29.25 29.55 28.20 -1,050 -3.59% 3,662,460 105,758,200 51,197,251 2,485.30 12.53 - -
SAB 242.80 234.00 236.80 244.80 234.00 -8,800 -3.62% 71,290 17,206,190 150,059,798 7,284.46 32.26 36,170 9,090
VSC 30.10 29.00 30.60 30.80 29.00 -1,100 -3.65% 148,520 4,434,420 1,453,257 70.55 5.51 60 -
HHS 4.10 3.95 4.11 4.19 3.95 -150 -3.66% 1,480,850 6,025,150 1,065,489 51.72 8.90 - -
TRC 27.00 26.00 27.00 27.00 25.80 -1,000 -3.70% 7,040 182,070 757,250 36.76 6.60 - -
HCM 64.70 62.30 63.80 64.80 62.30 -2,400 -3.71% 156,430 10,001,260 8,072,234 391.86 10.70 33,800 200
QCG 10.00 9.60 9.35 9.60 9.35 -400 -4.00% 584,840 5,547,920 2,641,240 128.22 6.09 - -
SGR 25.55 24.50 24.50 24.50 24.50 -1,050 -4.11% 50 1,230 970,199 47.10 6.23 - -
BMI 28.50 27.30 28.50 28.50 27.20 -1,200 -4.21% 25,300 691,320 2,493,965 121.07 14.04 15,330 23,070
CTG 27.35 26.15 27.50 27.70 26.10 -1,200 -4.39% 4,572,900 123,095,050 97,367,029 4,726.55 13.01 - 60,740
CLW 17.85 17.00 17.00 17.00 17.00 -850 -4.76% 10 170 221,000 10.73 16.20 - 10
HU1 10.40 9.90 9.80 9.90 9.80 -500 -4.81% 2,190 21,550 99,000 4.81 17.70 - -
SSC 68.30 65.00 65.00 65.00 65.00 -3,300 -4.83% 50 3,250 878,596 42.65 - - -
NKG 21.35 20.30 21.30 21.30 20.30 -1,050 -4.92% 188,520 3,918,060 2,639,000 128.11 3.47 11,070 36,000
EMC 13.15 12.50 12.40 12.50 12.40 -650 -4.94% 60 750 143,413 6.96 84.13 - -
THG 39.00 37.00 38.60 38.60 37.00 -2,000 -5.13% 7,040 262,900 443,997 21.55 5.28 - -
ASM 13.40 12.70 13.40 13.45 12.70 -700 -5.22% 2,639,070 34,662,630 3,072,560 149.15 4.70 1,900 900
HAS 8.15 7.71 7.71 7.71 7.71 -440 -5.40% 200 1,540 60,138 2.92 3.61 - -
CSV 37.00 35.00 33.30 35.65 33.30 -2,000 -5.41% 28,980 1,015,350 1,547,000 75.10 6.67 - -
VPB 44.10 41.70 44.00 44.20 41.50 -2,400 -5.44% 2,905,170 124,749,950 62,441,722 3,031.15 8.97 - -
PLX 63.00 59.50 63.00 63.50 59.50 -3,500 -5.56% 618,290 37,907,760 68,949,387 3,347.06 21.57 15,260 68,120
FUCVREIT 11.60 10.95 11.00 11.00 10.95 -650 -5.60% 60 660 - - - - -
HVG 3.21 3.03 3.21 3.34 3.03 -180 -5.61% 164,550 521,330 672,776 32.66 - 3,000 7,000
GTA 14.15 13.35 13.30 13.90 13.20 -800 -5.65% 3,380 45,730 131,231 6.37 8.76 310 -
DXG 29.80 28.10 29.45 30.20 28.10 -1,700 -5.70% 1,871,730 54,573,660 8,512,688 413.24 9.38 119,350 58,000
SFG 12.20 11.50 12.30 12.30 11.50 -700 -5.74% 35,300 421,100 550,819 26.74 6.24 - -
CTD 129.50 122.00 129.50 129.50 121.80 -7,500 -5.79% 583,280 73,405,040 9,551,178 463.65 6.08 68,430 321,890
ICF 1.55 1.46 1.46 1.46 1.46 -90 -5.81% 10 10 18,698 0.91 - - -
ROS 65.10 61.20 62.00 65.10 61.00 -3,900 -5.99% 1,102,930 70,103,520 28,947,600 1,405.22 38.44 12,630 1,670
TDW 21.05 19.75 19.75 19.75 19.75 -1,300 -6.18% 10 200 167,875 8.15 8.59 - 10
VCB 53.30 50.00 53.40 53.70 50.00 -3,300 -6.19% 2,718,610 140,394,790 179,888,429 8,732.45 18.46 33,310 285,320
VRE 43.60 40.90 43.80 43.90 40.55 -2,700 -6.19% 2,872,130 119,423,230 77,754,120 3,774.47 44.94 176,930 1,765,440
LCM 0.80 0.80 0.80 0.81 0.75 -50 -6.25% 10,540 8,080 18,475 0.90 6.94 - -
UDC 3.20 3.00 3.00 3.20 3.00 -200 -6.25% 11,730 36,480 104,118 5.05 20.56 - -
VND 20.50 19.20 20.10 20.45 19.10 -1,300 -6.34% 1,395,460 27,179,990 2,899,157 140.74 7.27 80,600 600,000
L10 18.70 17.50 17.50 17.50 17.50 -1,200 -6.42% 5,100 89,250 171,325 8.32 7.81 - -
VNL 19.45 18.20 18.20 20.45 18.20 -1,250 -6.43% 40 750 163,800 7.95 7.23 - 10
VHG 1.24 1.16 1.20 1.23 1.16 -80 -6.45% 369,890 436,890 174,000 8.45 - - -
VAF 10.75 10.05 10.00 11.10 10.00 -700 -6.51% 40 410 378,537 18.38 6.88 - 10
VDS 9.95 9.30 9.95 9.99 9.26 -650 -6.53% 25,260 246,150 846,300 41.08 5.66 - -
KAC 19.05 17.80 19.00 19.95 17.75 -1,250 -6.56% 440 7,850 427,200 20.74 22.72 - -
BID 29.65 27.70 29.85 30.10 27.70 -1,950 -6.58% 2,161,610 61,998,850 94,698,415 4,597.01 14.36 43,820 340,590
TCD 15.20 14.20 15.85 16.00 14.20 -1,000 -6.58% 5,360 83,280 488,963 23.74 10.91 - -
FUCTVGF1 13.60 12.70 12.70 12.70 12.70 -900 -6.62% 10 130 - - - - -
MCG 3.29 3.07 3.13 3.25 3.06 -220 -6.69% 2,470 7,610 159,794 7.76 91.48 - -
GEX 34.30 32.00 34.20 34.30 32.00 -2,300 -6.71% 680,810 22,863,490 8,537,600 414.45 11.25 39,230 344,370
SBT 16.40 15.30 16.50 16.50 15.30 -1,100 -6.71% 4,287,770 67,415,420 8,522,386 413.71 14.34 20,880 1,500
FCN 15.50 14.45 15.50 15.85 14.45 -1,050 -6.77% 1,015,280 15,148,230 1,262,250 61.27 5.34 10 119,540
VTB 17.70 16.50 18.65 18.65 16.50 -1,200 -6.78% 210 3,490 178,275 8.65 12.09 10 -
HLG 9.69 9.03 9.03 9.03 9.03 -660 -6.81% 20 180 399,355 19.39 3.73 - -
DAT 9.09 8.47 8.47 8.47 8.47 -620 -6.82% 10 80 371,112 18.02 13.81 - -
PNC 18.90 17.60 17.60 18.90 17.60 -1,300 -6.88% 1,140 20,080 190,069 9.23 - - -
TIX 45.50 42.35 46.00 48.65 42.35 -3,150 -6.92% 45,220 2,176,470 1,118,040 54.27 16.40 210 -
COM 62.00 57.70 57.70 59.20 57.70 -4,300 -6.94% 430 24,830 814,760 39.55 9.37 - -
CMG 23.00 21.40 23.00 23.00 21.40 -1,600 -6.96% 69,100 1,508,120 1,441,118 69.96 9.17 90 600
FIT 5.46 5.08 5.35 5.46 5.08 -380 -6.96% 461,310 2,430,560 1,294,030 62.82 12.70 - -
GAS 113.20 105.30 110.00 111.00 105.30 -7,900 -6.98% 479,980 51,348,620 201,538,935 9,783.44 21.64 16,090 143,800
PVD 15.00 13.95 14.90 15.00 13.95 -1,050 -7.00% 1,882,940 26,768,800 5,340,760 259.26 - 15,170 126,000
SVT 7.00 6.51 7.40 7.40 6.51 -490 -7.00% 30 200 68,530 3.33 19.02 - -
VJC 171.50 159.50 171.50 171.50 159.50 -12,000 -7.00% 813,960 132,333,530 71,989,254 3,494.62 12.01 160,740 375,190
PJT 13.90 12.40 13.00 13.00 11.90 -1,500 -10.79% 2,540 30,670 190,470 9.25 6.46 120 1,500
FPT 59.50 48.90 51.00 51.00 48.90 -10,600 -17.82% 788,360 39,435,360 25,959,970 1,260.19 10.25 120 140
TGG 0.00 12.80 12.80 12.80 12.75 +12,800 +0.00% 515,600 6,599,180 332,800 16.16 - - -
合計 2,865,043,579 139,079.79 9,360,140 17,102,250

※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。
※配当や株式分割、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150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)。