会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/26 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 1,843.72
-27.07/-1.45%
売買高（相対取引を含む） 1,112,553,302 株
（前日比 +25.18%）
値上がり銘柄数 75
値下がり銘柄数 278
変わらず銘柄数 71
総銘柄数 424
売買代金（相対取引を含む） 32,087,292 百万VND
（前日比 +9.34%）
前日終値 1870.79 (01/23) 
始値 1876.81
高値 1879.45
安値 1833.21
年初来高値 1,902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 97,273,550 102,742,090 -5,468,540
VNX Allshare 2,959.48 -74.47 -2.45% VNSML 1,472.95 -26.36 -1.76% VN50Growth 1,061.22 -28.11 -2.58%
VN30 2,032.28 -45.48 -2.19% VNALL 1,885.11 -46.09 -2.39% VN Diamond 2,652.27 -49.27 -1.82%
VNMID 2,182.19 -65.87 -2.93% VNFIN Lead 3,014.26 -76.83 -2.49% VNMITECH 921.42 -35.23 -3.68%
VN100 1,909.38 -47.26 -2.42% VNFIN Select 3,036.95 -66.62 -2.15% VNDIVIDEND 1,122.86 1.68 0.15%
産業トレンド
-0.67 -1.14 -0.54 -1.52 -0.49 -1.77
-0.13 -1.04 -2.07 -0.69 -1.33 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/26 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
COM 32.15 34.4 33.3 34.4 33.3 +2,250 +7% 4,300 485,750 29.09 26.14 0 0
PNC 25 26.75 26.65 26.75 26.65 +1,750 +7% 800 288,883 17.30 28.28 0 0
STG 38 40.65 36.5 40.65 36.5 +2,650 +6.97% 200 3,993,999 239.16 20.74 0 0
GAS 100.8 107.8 100.5 107.8 100.5 +7,000 +6.94% 6,102,800 260,115,984 15,575.81 24.76 1,967,200 843,980
MDG 34 36.35 36.35 36.35 36.35 +2,350 +6.91% 147,500 375,306 22.47 94.42 0 0
VVS 61 65.2 61 65.2 61 +4,200 +6.89% 245,700 1,403,430 84.04 20.51 42,500 3,100
FDC 16.1 17.2 17.2 17.2 17.2 +1,100 +6.83% 100 664,436 39.79 131.30 0 0
VAB 11.2 11.9 11.55 11.95 11.4 +700 +6.25% 8,327,400 9,714,692 581.72 7.41 1,920,700 332,440
HTV 11.7 12.3 12.3 12.3 12.3 +600 +5.13% 500 161,179 9.65 17.57 0 0
GVR 36.9 38.65 36.65 39.35 36.65 +1,750 +4.74% 8,681,600 154,600,000 9,257.49 45.42 2,265,800 329,800
PLX 54.6 57 54.3 58.4 54.2 +2,400 +4.4% 14,211,800 72,423,757 4,336.75 32.26 3,446,460 937,200
PNJ 112.4 116.8 113.8 117.8 112.8 +4,400 +3.91% 3,634,400 39,846,216 2,386.00 20.44 1,133,450 479,500
TDP 30.9 32 30 32 29 +1,100 +3.56% 191,000 2,823,112 169.05 29.44 100 100
NAF 38.85 40.2 38.9 40.35 38.5 +1,350 +3.47% 939,100 284,774 17.05 19.24 90,200 8,350
SRC 47.6 49.2 49.2 49.2 49.2 +1,600 +3.36% 100 1,380,718 82.68 9.11 0 0
BID 50.8 52.5 51 52.6 50.8 +1,700 +3.35% 11,947,600 368,621,501 22,073.14 16.39 6,003,200 1,769,150
BMC 15.8 16.3 15.7 16.3 15.3 +500 +3.16% 41,500 202,000 12.10 8.79 0 0
HTL 22.5 23.2 23.45 23.6 23.2 +700 +3.11% 8,000 278,400 16.67 12.03 200 0
CTD 74.6 76.9 75.5 78 74.7 +2,300 +3.08% 1,174,000 7,799,968 467.06 16.86 106,840 5,500
FUEIP100 13.09 13.49 13.39 13.49 13.39 +400 +3.06% 2,100 - - - 0 0
UIC 60.2 62 62 62 62 +1,800 +2.99% 100 515,096 30.84 8.81 0 0
PJT 10.15 10.45 10.15 10.85 10.15 +300 +2.96% 1,400 260,025 15.57 9.96 0 0
DPR 40.55 41.7 40.75 41.95 40.7 +1,150 +2.84% 1,225,000 3,623,143 216.95 13.90 542,100 67,700
RYG 10.7 11 10.7 11.4 10.6 +300 +2.8% 1,546,600 495,000 29.64 7.33 12,800 6,600
PVT 19.85 20.4 19.9 20.85 19.85 +550 +2.77% 6,395,900 9,586,597 574.05 7.09 1,150,400 595,270
VNM 67.2 68.9 67.4 69.3 67.4 +1,700 +2.53% 8,864,800 143,997,930 8,622.63 17.13 3,515,130 805,850
VCI 35.9 36.8 36.3 37.65 36 +900 +2.51% 23,942,900 31,283,680 1,873.27 23.90 4,413,810 390,850
CIG 8.61 8.8 8.61 8.8 8.45 +190 +2.21% 85,700 449,152 26.90 5.10 0 0
PAC 22.8 23.25 23.05 23.6 22.85 +450 +1.97% 417,000 1,620,695 97.05 9.48 46,100 20,000
TRC 81 82.5 81.3 82.5 80 +1,500 +1.85% 100,100 2,402,813 143.88 10.86 27,600 2,200
QCG 14.15 14.4 14.2 15.1 14 +250 +1.77% 573,300 3,961,860 237.24 47.68 17,100 102,900
C32 11.7 11.9 11.95 12.25 11.9 +200 +1.71% 38,600 357,694 21.42 22.00 0 0
VHC 59 60 58.6 60.2 58.5 +1,000 +1.69% 962,400 13,467,190 806.42 10.96 277,300 27,000
TCO 9.5 9.66 9.9 9.9 9.42 +160 +1.68% 221,800 302,557 18.12 14.23 0 0
HHP 12.7 12.9 12.7 13.05 12.6 +200 +1.57% 1,339,500 1,116,551 66.86 65.48 216,600 15,410
SVD 4 4.06 4.16 4.16 3.85 +60 +1.5% 900 112,080 6.71 8.25 0 0
DCL 53.8 54.6 53.7 54.8 53.6 +800 +1.49% 632,200 3,988,040 238.80 74.49 0 0
VCB 68.6 69.6 68.9 71.1 68.7 +1,000 +1.46% 10,990,600 581,554,987 34,823.65 12.49 2,511,410 5,333,480
BIC 24.45 24.8 24.35 24.85 24.3 +350 +1.43% 243,100 2,908,467 174.16 5.83 210,900 6,900
TN1 14.4 14.6 14.05 14.6 14 +200 +1.39% 9,800 877,394 52.54 15.67 0 0
CDC 24.3 24.6 24.4 24.8 24.1 +300 +1.23% 154,300 1,298,207 77.74 22.49 800 6,500
ADG 8.9 9 8.38 9.2 8.38 +100 +1.12% 7,300 192,425 11.52 10.82 400 5,900
TRA 73 73.8 73 73.8 71 +800 +1.1% 8,400 3,059,050 183.18 14.79 2,000 0
STK 15.35 15.5 15.45 15.8 15.4 +150 +0.98% 35,600 2,171,909 130.05 119.23 200 11,000
BSR 20.65 20.85 20.9 21.55 20.55 +200 +0.97% 24,331,600 104,402,198 6,251.63 102.71 3,164,500 2,055,400
DRH 2.13 2.15 2.15 2.2 2.12 +20 +0.94% 477,800 265,972 15.93 - 0 0
ANV 26.9 27.15 27.1 27.3 26.6 +250 +0.93% 1,064,100 7,228,844 432.86 151.68 45,600 194,100
DAT 8.8 8.87 8.8 8.87 8.6 +70 +0.8% 4,800 614,055 36.77 9.88 0 0
PDV 9.77 9.84 10.2 10.2 9.83 +70 +0.72% 190,800 - - 2.39 0 0
POW 13.9 14 13.95 14.3 13.75 +100 +0.72% 17,346,500 39,015,495 2,336.26 29.47 6,181,720 484,900
TDG 2.89 2.91 2.89 2.91 2.79 +20 +0.69% 54,400 70,455 4.22 10.28 0 0
OPC 22.15 22.3 22.15 22.3 22.15 +150 +0.68% 1,100 1,428,335 85.53 15.69 0 0
FUEDCMID 14.85 14.95 15 15.05 14.95 +100 +0.67% 3,700 - - - 500 800
TCR 3 3.02 3 3.14 2.81 +20 +0.67% 2,400 31,304 1.87 - 0 0
NO1 6.17 6.21 6.17 6.24 6.14 +40 +0.65% 28,600 149,040 8.92 8.27 0 0
LGL 6.28 6.32 6.25 6.35 6.25 +40 +0.64% 464,900 325,462 19.49 - 0 0
ITD 16.95 17.05 17.8 17.8 16.95 +100 +0.59% 67,500 446,246 26.72 9.26 1,000 4,400
TIP 19.5 19.6 19.8 20.8 19.5 +100 +0.51% 338,900 1,274,154 76.30 6.98 1,800 0
DHM 6.09 6.12 6 6.12 6 +30 +0.49% 800 211,358 12.66 69.55 0 0
PHR 62.2 62.5 62.2 64 61.1 +300 +0.48% 667,100 8,468,700 507.11 20.06 102,700 156,400
ST8 4.42 4.44 4.45 4.48 4.39 +20 +0.45% 147,800 114,201 6.84 5.16 5,000 0
VSH 44.3 44.5 44.3 44.5 44.3 +200 +0.45% 9,400 10,512,735 629.51 23.45 0 0
VNS 9.25 9.29 9.24 9.5 9.24 +40 +0.43% 5,500 630,412 37.75 7.56 0 700
BRC 12.25 12.3 12.3 12.3 12.3 +50 +0.41% 100 152,212 9.11 7.00 0 0
IMP 53.7 53.9 53.6 54 53.6 +200 +0.37% 27,500 8,301,083 497.07 27.90 0 6,400
ABR 14.7 14.75 14.7 15.7 14.2 +50 +0.34% 25,500 295,000 17.66 14.94 300 0
KMR 2.91 2.92 2.93 2.93 2.89 +10 +0.34% 7,800 166,083 9.95 28.35 0 0
PAN 29 29.1 28.9 29.4 28.6 +100 +0.34% 1,436,500 6,078,837 364.00 10.76 61,100 172,900
TSA 14.85 14.9 14.8 15 14.7 +50 +0.34% 149,200 602,332 36.07 22.31 0 0
ADP 23.5 23.55 23.9 23.9 23.5 +50 +0.21% 2,800 542,588 32.49 6.36 0 0
VNE 5.55 5.56 5.76 5.76 5.42 +10 +0.18% 223,700 456,227 27.32 - 0 5,900
FMC 37.35 37.4 37.7 37.8 36.75 +50 +0.13% 117,600 2,445,544 146.44 8.00 200 500
SMB 39.4 39.45 39.5 39.55 39.15 +50 +0.13% 10,800 1,177,450 70.51 7.62 0 0
C47 9.93 9.94 9.93 9.96 9.6 +10 +0.1% 26,900 361,242 21.63 92.04 0 0
AAM 6.7 6.7 6.7 6.7 6.51 0 0.00% 12,100 70,023 4.19 - 0 0
APG 10.25 10.25 10.25 10.3 10.1 0 0.00% 255,200 2,292,125 137.25 - 7,400 0
ASP 4.86 4.86 4.85 4.9 4.78 0 0.00% 27,600 181,470 10.87 25.45 2,000 0
AST 73.7 73.7 75 75 72.1 0 0.00% 3,400 3,316,500 198.59 23.18 0 300
BCE 11.7 11.7 11.7 11.8 11.45 0 0.00% 103,600 409,500 24.52 5.49 0 5,200
CCC 11.15 11.15 11.25 11.25 10.95 0 0.00% 22,400 457,763 27.41 10.62 0 0
CCI 27.5 27.5 27.5 27.5 27.5 0 0.00% 2,100 482,380 28.89 16.67 0 0
DBT 11 11 11 11 10.9 0 0.00% 3,500 225,837 13.52 14.25 0 0
DHA 65.4 65.4 65.4 66 64.3 0 0.00% 72,400 962,758 57.65 18.62 5,500 4,700
DXV 3.85 3.85 3.85 3.85 3.85 0 0.00% 1,800 38,115 2.28 - 0 0
FIR 7.15 7.15 7.18 7.18 7.1 0 0.00% 165,800 505,288 30.26 715.00 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 63,180 3.78 - 0 0
HNA 21.65 21.65 21.65 22.45 21.6 0 0.00% 6,900 5,092,777 304.96 18.88 0 0
JVC 5.64 5.64 5.64 5.69 5.5 0 0.00% 96,900 634,501 37.99 15.71 7,000 17,100
KHP 12 12 12.1 12.2 12 0 0.00% 6,300 724,521 43.38 12.54 0 0
KOS 39.05 39.05 39.2 39.2 39.05 0 0.00% 393,600 8,453,596 506.20 394.44 1,300 2,500
LBM 35 35 34.95 35.1 34 0 0.00% 18,600 1,400,000 83.83 16.98 500 0
PDN 112.5 112.5 112.5 112.5 112.5 0 0.00% 900 4,167,440 249.55 12.91 0 0
PGI 19.3 19.3 19 19.3 18.9 0 0.00% 2,300 2,140,308 128.16 9.22 0 0
PIT 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 100,893 6.04 35.32 0 0
PTC 6.45 6.45 6.45 6.58 6.02 0 0.00% 22,100 207,636 12.43 10.73 0 0
S4A 33.2 33.2 33 33.2 33 0 0.00% 1,200 1,401,040 83.89 15.90 0 0
SBV 8 8 8 8 8 0 0.00% 1,000 229,520 13.74 - 0 0
SFC 17.85 17.85 17.85 17.85 17.85 0 0.00% 400 201,553 12.07 10.16 0 0
SHA 4 4 3.91 4 3.91 0 0.00% 2,700 133,787 8.01 9.90 0 0
SHI 14.05 14.05 13.95 14.15 13.75 0 0.00% 680,800 2,387,791 142.98 29.52 2,000 12,700
SHP 34.4 34.4 34.5 34.6 34.4 0 0.00% 1,800 3,481,499 208.47 12.19 0 0
SSC 31 31 31 31 31 0 0.00% 500 411,425 24.64 10.24 0 0
SVC 21.3 21.3 21.4 21.4 20.8 0 0.00% 28,000 1,986,828 118.97 14.25 800 5,100
SVT 11.3 11.3 11.3 11.3 11.1 0 0.00% 46,200 195,614 11.71 7.09 0 0
TBC 36.45 36.45 36.45 36.45 36.45 0 0.00% 100 2,314,575 138.60 13.00 100 0
TCM 27.2 27.2 27.25 27.25 26.7 0 0.00% 1,631,400 3,047,454 182.48 10.68 0 6,600
TCX 55.6 55.6 55.7 56.5 54.1 0 0.00% 2,893,900 115,656,786 6,925.56 6.38 1,449,800 599,800
TDC 11.55 11.55 11.55 11.55 11.3 0 0.00% 325,200 1,155,000 69.16 2.79 0 5,100
TDM 56.8 56.8 56.8 57 56.8 0 0.00% 900 6,248,000 374.13 32.62 0 300
TDW 47 47 47 47 47 0 0.00% 100 399,500 23.92 7.12 0 100
TMP 58.1 58.1 58.1 58.1 58.1 0 0.00% 100 4,067,000 243.53 11.61 0 0
TNH 12 12 12.25 12.25 11.85 0 0.00% 235,400 19,895,993 1,191.38 34.68 52,900 3,100
TNI 5.06 5.06 5.05 5.06 5 0 0.00% 31,000 265,650 15.91 - 0 0
TNT 8.83 8.83 8.83 8.9 8.25 0 0.00% 16,100 450,330 26.97 1,261.43 0 1,500
TVT 16.05 16.05 16.2 16.2 16.05 0 0.00% 3,400 337,050 20.18 14.60 0 0
VID 4.95 4.95 5 5 4.95 0 0.00% 8,500 202,139 12.10 29.12 0 500
VPH 4.4 4.4 4.36 4.41 4.35 0 0.00% 24,500 419,574 25.12 3.24 0 3,800
VSI 25 25 25.5 25.5 25 0 0.00% 300 330,000 19.76 14.43 0 0
YBM 10.2 10.2 10.3 10.8 10.2 0 0.00% 17,300 182,321 10.92 10.94 0 0
VPS 9.13 9.12 9.13 9.13 9.1 -10 -0.11% 6,300 223,082 13.36 9.32 2,100 100
DSN 41.5 41.45 41.5 41.5 41.3 -50 -0.12% 5,300 500,841 29.99 6.36 200 500
VCA 8.01 8 8.02 8.02 8 -10 -0.12% 1,800 121,499 7.28 117.65 0 0
LIX 38.7 38.65 38.7 38.7 37.1 -50 -0.13% 112,500 2,504,520 149.97 13.84 1,500 0
MCH 158.8 158.5 160.7 160.8 157 -300 -0.19% 130,600 - - 14.62 100 4,300
MCM 27 26.95 27.2 27.2 26.5 -50 -0.19% 46,100 2,964,500 177.51 14.98 0 200
NT2 26.05 26 25.95 26.4 25.7 -50 -0.19% 1,924,200 7,484,777 448.19 94.20 1,039,200 77,000
KDC 50.1 50 49.95 50 49.5 -100 -0.20% 185,100 14,490,316 867.68 359.71 10,400 2,800
ILB 23.4 23.35 23.45 23.45 23 -50 -0.21% 7,900 891,958 53.41 7.09 0 0
SBT 24.05 24 24.05 24.05 23.85 -50 -0.21% 368,100 20,522,702 1,228.90 28.85 1,400 55,500
DRL 45.9 45.8 45.9 46 45.8 -100 -0.22% 4,200 435,100 26.05 10.44 0 0
VNL 20.95 20.9 21 21 20.9 -50 -0.24% 7,400 295,536 17.70 6.64 2,200 0
CTF 20.1 20.05 20.1 20.1 19 -50 -0.25% 317,900 1,917,860 114.84 38.63 20,700 0
TCT 20.05 20 20.4 20.4 20 -50 -0.25% 2,200 255,760 15.31 23.64 0 0
LAF 18.5 18.45 18.15 18.45 18 -50 -0.27% 9,400 280,957 16.82 7.22 0 0
ASG 17 16.95 17 17 16.6 -50 -0.29% 300 1,538,800 92.14 53.13 0 0
BHN 31.9 31.8 31.9 31.9 31.8 -100 -0.31% 3,600 7,371,240 441.39 19.89 0 0
VPL 93.8 93.5 95 95 92.1 -300 -0.32% 603,900 167,673,585 10,040.33 61.84 304,100 143,800
SGT 15.2 15.15 15.3 15.3 15 -50 -0.33% 9,000 2,242,249 134.27 17.24 0 0
AGG 14.7 14.65 14.6 14.9 14.2 -50 -0.34% 470,600 2,381,036 142.58 8.01 0 34,400
SJD 14.15 14.1 14.15 14.2 14.1 -50 -0.35% 39,000 972,881 58.26 6.83 0 0
ACL 13.8 13.75 13.75 13.75 13.75 -50 -0.36% 1,000 689,687 41.30 63.95 0 0
BTP 8.31 8.28 8.32 8.4 8.21 -30 -0.36% 142,100 500,821 29.99 11.69 0 104,000
TLD 8.28 8.25 8.28 8.28 8.2 -30 -0.36% 170,900 641,366 38.41 45.58 0 0
DTL 13.25 13.2 13.3 13.3 13.2 -50 -0.38% 1,200 800,329 47.92 188.57 0 0
HVH 13.05 13 13 13.05 12.8 -50 -0.38% 33,100 825,361 49.42 17.50 1,000 0
PGD 23.9 23.8 24.2 24.2 23.65 -100 -0.42% 9,200 2,356,136 141.09 10.06 0 1,600
ACG 35.2 35.05 35.4 36 35 -150 -0.43% 26,900 5,285,118 316.47 12.59 0 0
DHC 34.15 34 34.15 34.65 33.6 -150 -0.44% 369,700 2,736,764 163.88 11.54 150,700 79,900
GSP 11.2 11.15 11.3 11.35 11.15 -50 -0.45% 69,300 684,379 40.98 7.40 0 0
CLL 30.7 30.55 30.7 30.75 30.55 -150 -0.49% 12,800 1,038,700 62.20 11.22 100 0
SKG 10.15 10.1 10.3 10.3 10 -50 -0.49% 89,900 671,627 40.22 19.77 0 1,000
ANT 40 39.8 40.4 40.4 38.6 -200 -0.50% 5,700 - - 10.01 0 0
LSS 9.6 9.55 9.7 9.7 9.5 -50 -0.52% 183,000 818,832 49.03 7.05 0 0
NSC 75.7 75.3 75 75.3 74.1 -400 -0.53% 2,000 1,323,361 79.24 6.43 0 0
NVT 7.49 7.45 7.49 7.49 7.31 -40 -0.53% 4,200 674,225 40.37 - 0 0
NNC 55.5 55.2 55 55.6 52 -300 -0.54% 183,800 1,209,984 72.45 21.00 22,900 6,600
DAH 3.53 3.51 3.53 3.53 3.49 -20 -0.57% 202,600 295,542 17.70 43.33 0 0
TCL 35.2 35 35.2 35.4 34.9 -200 -0.57% 28,800 1,055,545 63.21 8.61 3,300 1,000
CNG 26 25.85 27 27.1 25.8 -150 -0.58% 97,200 907,317 54.33 11.74 4,800 200
DBD 51.9 51.6 51.7 51.9 51.3 -300 -0.58% 19,600 4,875,646 291.95 20.40 2,000 0
FUEVFVND 39.51 39.28 39.96 39.97 39.24 -230 -0.58% 696,300 - - - 2,200 604,800
HSL 6.95 6.91 6.95 6.96 6.8 -40 -0.58% 274,900 266,500 15.96 39.49 0 1,200
PTB 50.8 50.5 50.3 51.3 49.2 -300 -0.59% 157,100 3,380,389 202.42 9.17 8,400 30,500
AAT 3.35 3.33 3.39 3.39 3.13 -20 -0.60% 44,100 235,828 14.12 - 0 0
FUESSV50 30.54 30.35 30.54 30.54 29.5 -190 -0.62% 14,500 - - - 1,800 14,000
DMC 61.4 61 61 61 61 -400 -0.65% 100 2,118,375 126.85 12.29 0 0
CRC 9.06 9 9.01 9.08 8.68 -60 -0.66% 1,209,400 615,599 36.86 7.07 115,300 0
FUESSV30 25.9 25.73 25.95 25.95 25.3 -170 -0.66% 31,000 - - - 2,400 25,800
HUB 15.1 15 15 15 15 -100 -0.66% 100 453,643 27.16 6.32 0 0
THG 45.2 44.9 45.2 45.2 44.7 -300 -0.66% 19,900 1,397,733 83.70 8.74 0 1,400
ABS 2.98 2.96 3 3 2.94 -20 -0.67% 178,500 236,800 14.18 98.67 0 0
DHG 103.6 102.9 103.6 103.8 102.5 -700 -0.68% 24,700 13,453,771 805.62 17.86 9,300 200
PVD 27.6 27.4 28 28.5 26.95 -200 -0.72% 10,634,600 15,231,112 912.04 27.40 1,425,300 2,991,560
ACC 13.1 13 12.9 13 12.8 -100 -0.76% 6,700 1,365,000 81.74 26.10 0 0
GDT 19.75 19.6 19.75 19.75 19.6 -150 -0.76% 4,400 483,144 28.93 9.04 0 0
VAF 19.65 19.5 20.4 20.95 19.5 -150 -0.76% 19,900 734,474 43.98 12.06 0 0
DSE 25.2 25 25.2 25.25 24.5 -200 -0.79% 279,400 8,565,000 512.87 44.96 46,200 12,900
NHH 11.8 11.7 11.8 11.9 11.65 -100 -0.85% 187,400 1,321,679 79.14 9.92 0 1,300
HMC 11.55 11.45 11.25 11.5 11.25 -100 -0.87% 14,200 312,585 18.72 12.22 0 0
TPB 17.25 17.1 17.15 17.25 16.8 -150 -0.87% 9,056,800 45,177,451 2,705.24 7.44 170,500 899,980
SRF 7.93 7.86 7.88 7.93 7.41 -70 -0.88% 6,000 265,564 15.90 151.15 0 0
DC4 10.05 9.96 10.05 10.05 9.88 -90 -0.90% 286,000 978,428 58.59 4.77 0 2,400
NTC 155.9 154.5 156 156 153 -1,400 -0.90% 33,000 3,707,997 222.04 12.67 0 0
ADS 8.3 8.22 8.3 8.39 8.1 -80 -0.96% 131,500 627,965 37.60 12.32 0 0
STB 62.6 62 63 63.8 61.6 -600 -0.96% 14,884,400 116,883,374 6,999.00 11.59 2,879,530 1,244,100
BWE 45.35 44.9 45.9 46.4 44.9 -450 -0.99% 174,600 9,874,796 591.31 18.62 2,200 33,800
FUETCC50 15.15 15 15.15 15.15 14.76 -150 -0.99% 48,600 - - - 0 0
PPC 10.1 10 10.1 10.2 9.99 -100 -0.99% 458,900 3,206,131 191.98 7.51 1,400 20,600
ACB 25.05 24.8 25.05 25.1 24.65 -250 -1.00% 13,742,900 127,389,084 7,628.09 6.76 4,057,040 4,522,500
SBA 30 29.7 30 30 29 -300 -1.00% 4,800 1,796,501 107.57 15.82 0 0
SZL 49.5 49 49.5 49.5 48.55 -500 -1.01% 4,100 1,339,882 80.23 16.02 0 0
GTA 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 100 95,351 5.71 11.15 0 0
SPM 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 100 133,569 8.00 28.96 0 0
HCD 7.63 7.55 7.63 7.63 7.55 -80 -1.05% 52,800 279,039 16.71 9.24 0 0
FTS 32.6 32.25 32.45 32.9 31.95 -350 -1.07% 1,016,800 10,852,435 649.85 17.26 15,500 92,800
PGV 22.8 22.55 23 23 22 -250 -1.10% 51,800 25,334,204 1,517.02 - 3,300 0
FUEMAV30 25.31 25.03 25.31 25.31 24.63 -280 -1.11% 3,000 - - - 500 2,600
TVB 8.09 8 8.08 8.08 7.93 -90 -1.11% 1,600 896,776 53.70 7.11 0 0
VPG 5.34 5.28 5.36 5.39 5.22 -60 -1.12% 74,600 466,835 27.95 4.98 200 1,000
FUEKIVND 14.88 14.71 14.71 14.71 14.71 -170 -1.14% 100 - - - 0 100
VDS 17.5 17.3 17.5 17.8 17.05 -200 -1.14% 1,437,300 4,705,600 281.77 14.23 261,300 93,200
CTR 96 94.9 96.2 98 94.4 -1,100 -1.15% 970,500 10,855,220 650.01 20.17 107,700 170,900
TLH 5.18 5.12 5.18 5.3 5.07 -60 -1.16% 119,500 575,078 34.44 - 0 1,300
LPB 42.4 41.9 42.6 43.3 41.5 -500 -1.18% 1,421,000 125,167,120 7,495.04 12.88 281,300 539,500
NLG 29.7 29.35 29.7 30 29.15 -350 -1.18% 2,229,300 14,237,608 852.55 22.84 386,670 237,800
DPG 44.95 44.4 44.7 44.7 42 -550 -1.22% 824,800 4,475,477 267.99 12.50 337,600 96,900
SJS 57.6 56.9 57.9 57.9 56.5 -700 -1.22% 11,300 16,926,318 1,013.55 24.14 0 300
CHP 28.35 28 28 28.2 27.9 -350 -1.23% 62,500 4,414,426 264.34 13.11 0 59,700
DTA 4 3.95 4 4 3.9 -50 -1.25% 18,900 71,336 4.27 47.59 0 0
PLP 5.62 5.55 5.61 5.61 5.51 -70 -1.25% 14,600 554,999 33.23 44.05 500 3,000
OCB 11.9 11.75 11.95 11.95 11.65 -150 -1.26% 3,159,100 28,973,023 1,734.91 9.20 300 383,300
BFC 46.8 46.2 45.1 46.7 44.6 -600 -1.28% 248,900 2,641,161 158.15 8.22 1,600 21,300
CMX 6.23 6.15 6.23 6.25 6.11 -80 -1.28% 76,200 626,679 37.53 11.20 0 0
DSC 15.35 15.15 15.8 15.8 14.95 -200 -1.30% 39,100 3,630,871 217.42 17.56 0 0
NAB 14.55 14.35 14.55 14.65 14.35 -200 -1.37% 1,423,200 19,696,100 1,179.41 5.31 25,200 28,800
EVE 10.75 10.6 10.75 10.75 10.5 -150 -1.40% 8,500 444,986 26.65 - 20 300
APH 6.39 6.3 6.4 6.4 6.25 -90 -1.41% 216,900 1,536,471 92.00 12.91 700 20,360
CRV 28.35 27.95 27.95 27.95 27.95 -400 -1.41% 100 19,212,827 1,150.47 40.68 0 0
HVX 2.79 2.75 2.79 2.8 2.71 -40 -1.43% 54,400 114,194 6.84 - 0 0
TDH 4.11 4.05 4.11 4.2 4 -60 -1.46% 71,900 456,244 27.32 - 0 4,000
HAP 7.46 7.35 7.2 7.35 7.18 -110 -1.47% 6,600 815,426 48.83 8.02 0 0
VTP 114.7 113 114.8 117.5 111.1 -1,700 -1.48% 1,131,100 13,761,484 824.04 47.68 177,340 29,600
FUEKIVFS 18.17 17.9 17.9 17.9 17.9 -270 -1.49% 100 - - - 0 100
FUEMAVND 16.8 16.55 16.69 16.69 16.55 -250 -1.49% 1,400 - - - 300 300
SFI 26.9 26.5 26.85 26.85 26.5 -400 -1.49% 5,100 644,269 38.58 7.69 0 190
SAV 13.15 12.95 12.9 13.3 12.9 -200 -1.52% 1,700 321,085 19.23 5.56 0 0
VPD 26.15 25.75 26.2 26.2 25.75 -400 -1.53% 1,600 2,744,683 164.35 12.93 0 0
BSI 39.05 38.45 39.4 39.6 38.1 -600 -1.54% 538,800 9,434,321 564.93 20.76 17,700 66,900
HTI 25.7 25.3 26.4 26.4 25.3 -400 -1.56% 76,000 631,215 37.80 10.26 2,500 1,700
HTG 43.95 43.25 43.8 43.8 43 -700 -1.59% 21,100 1,557,117 93.24 6.52 0 0
REE 62.8 61.8 63.1 63.2 61.7 -1,000 -1.59% 715,000 33,474,473 2,004.46 14.59 50 112,330
FUEVN100 26.79 26.36 26.79 26.99 26.2 -430 -1.61% 142,300 - - - 5,110 43,900
MSB 12.45 12.25 12.45 12.5 12.2 -200 -1.61% 8,587,800 38,220,000 2,288.62 5.77 37,700 1,244,460
QNP 31 30.5 30.1 31.2 30 -500 -1.61% 7,800 1,232,503 73.80 9.62 0 0
VFG 55.8 54.9 56 56 54.2 -900 -1.61% 6,600 2,290,023 137.13 5.41 2,000 0
SAB 49.3 48.5 49.3 50 48.3 -800 -1.62% 1,694,200 62,204,275 3,724.81 14.74 381,830 118,000
E1VFVN30 36.85 36.25 36.84 36.84 35.91 -600 -1.63% 842,600 - - - 530,310 605,600
ICT 18.25 17.95 18 18 17.8 -300 -1.64% 39,600 577,721 34.59 18.58 0 0
VPI 54.7 53.8 54.7 54.9 53.4 -900 -1.65% 1,128,700 17,218,667 1,031.06 48.38 99,300 158,300
VNG 7.2 7.08 7.09 7.09 7.05 -120 -1.67% 15,500 688,718 41.24 283.20 0 0
HPG 26.75 26.3 26.75 26.8 26.15 -450 -1.68% 33,759,300 201,864,752 12,087.71 15.02 1,912,740 2,855,230
ABT 71 69.8 71 71.4 69.8 -1,200 -1.69% 1,400 822,053 49.22 9.16 0 100
FCM 3.55 3.49 3.62 3.62 3.49 -60 -1.69% 59,900 161,331 9.66 112.58 2,000 0
SSB 17.65 17.35 17.6 17.6 17.2 -300 -1.70% 1,968,900 49,360,750 2,955.73 10.53 26,900 233,400
CTI 23.45 23.05 23.55 23.8 22.9 -400 -1.71% 449,000 1,452,150 86.96 12.75 37,700 38,800
ASM 6.38 6.27 6.38 6.4 6.27 -110 -1.72% 526,800 2,553,108 152.88 12.13 0 46,400
BCM 69.3 68.1 68.7 71.4 68 -1,200 -1.73% 1,350,500 70,483,500 4,220.57 33.88 422,700 260,350
TLG 51.9 51 51.8 52.8 50.8 -900 -1.73% 248,300 4,922,945 294.79 10.61 32,400 55,400
KSB 17.2 16.9 17.25 17.25 16.5 -300 -1.74% 1,511,800 1,934,099 115.81 35.43 19,100 131,100
BKG 2.85 2.8 2.89 2.89 2.79 -50 -1.75% 124,200 200,505 12.01 13.46 0 0
TCI 9.15 8.99 9.2 9.2 8.99 -160 -1.75% 74,100 1,039,432 62.24 18.31 0 0
TVS 14.3 14.05 14.3 14.55 14 -250 -1.75% 90,400 3,153,381 188.83 8.35 21,100 1,500
TV2 34.1 33.5 34.1 34.25 33.4 -600 -1.76% 279,900 2,262,127 135.46 34.97 7,100 17,000
MCP 28 27.5 28 28 27.5 -500 -1.79% 14,700 546,382 32.72 16.50 0 0
AFX 11.1 10.9 11.1 11.2 10.9 -200 -1.80% 111,900 - - 13.63 0 0
D2D 35.8 35.15 35.8 36 35 -650 -1.82% 77,600 1,063,630 63.69 14.49 1,700 4,600
TTA 11 10.8 11 11 10.8 -200 -1.82% 102,300 1,928,438 115.48 9.33 0 0
FIT 4.91 4.82 4.94 5.07 4.74 -90 -1.83% 1,201,900 1,638,477 98.11 13.73 0 0
BMP 158 155.1 159.6 159.6 155 -2,900 -1.84% 238,500 12,696,631 760.28 12.82 31,920 132,400
IJC 10.85 10.65 10.95 10.95 10.6 -200 -1.84% 3,289,500 6,705,034 401.50 11.44 97,800 383,300
GMH 8.05 7.9 8.05 8.05 7.9 -150 -1.86% 12,100 130,350 7.81 21.88 0 0
SGN 61.8 60.6 61.7 62.4 60.6 -1,200 -1.94% 33,500 2,030,015 121.56 8.33 1,600 0
BAF 38.55 37.8 38.4 38.55 37.45 -750 -1.95% 3,744,800 11,492,018 688.14 24.29 526,700 296,200
VIB 17.8 17.45 17.8 17.9 17.35 -350 -1.97% 6,874,300 59,399,900 3,556.88 7.32 43,700 348,900
MWG 85.8 84.1 85.8 85.9 83.9 -1,700 -1.98% 6,030,600 123,497,214 7,395.04 33.03 1,306,150 2,439,200
DQC 10 9.8 10 10 9.8 -200 -2.00% 1,400 270,069 16.17 - 0 0
CTG 39 38.2 39.05 39.15 38.05 -800 -2.05% 17,221,600 296,697,285 17,766.30 8.09 2,501,050 3,455,810
VTO 12.05 11.8 11.95 12.15 11.8 -250 -2.07% 262,700 942,427 56.43 10.49 2,200 2,700
HPX 5.21 5.1 5.22 5.35 5.1 -110 -2.11% 4,792,100 1,551,260 92.89 27.42 170,400 555,000
RAL 95 93 92.5 93.1 92.5 -2,000 -2.11% 7,100 2,189,910 131.13 3.69 200 0
VCK 47.5 46.5 47.5 47.6 46.15 -1,000 -2.11% 2,088,800 70,764,895 4,237.42 7.84 20,200 291,200
HTN 8.02 7.85 8.02 8.02 7.84 -170 -2.12% 148,500 699,564 41.89 28.44 0 0
DBC 28.15 27.55 28.35 28.8 27.25 -600 -2.13% 10,440,100 10,603,077 634.91 10.49 700,300 316,000
SCS 56 54.8 56 57 54.2 -1,200 -2.14% 415,600 5,593,819 334.96 8.37 104,900 54,800
AGR 16.25 15.9 16.25 16.4 15.9 -350 -2.15% 1,230,300 3,630,157 217.37 25.36 80,400 180,400
MSN 79 77.3 79.1 79.5 76 -1,700 -2.15% 5,784,500 117,534,026 7,037.97 57.47 402,770 386,400
NBB 18.4 18 18.4 18.4 17.8 -400 -2.17% 57,000 1,802,876 107.96 2,571.43 0 1,600
MSH 35.4 34.6 35.4 35.4 34.3 -800 -2.26% 558,900 3,893,227 233.13 6.29 31,100 57,900
TTF 3.05 2.98 3.08 3.1 2.92 -70 -2.30% 1,646,700 1,225,370 73.38 198.67 10,100 94,100
GEG 15 14.65 14.95 14.95 14.65 -350 -2.33% 478,600 6,189,748 370.64 84.20 8,500 78,300
TCB 36.5 35.65 36.7 36.7 35.65 -850 -2.33% 9,416,700 252,624,471 15,127.21 11.69 3,165,260 3,147,200
TSC 2.97 2.9 2.95 2.98 2.9 -70 -2.36% 440,100 570,891 34.19 580.00 0 0
HAR 3.79 3.7 3.73 3.81 3.7 -90 -2.37% 215,800 354,031 21.20 35.92 5,000 0
SBG 14.75 14.4 14.6 14.75 14.3 -350 -2.37% 112,600 719,999 43.11 13.35 0 8,300
AAA 8 7.81 8 8.01 7.76 -190 -2.38% 2,093,900 3,075,131 184.14 8.10 29,800 317,210
FUESSVFL 31.95 31.19 32.2 32.2 31.01 -760 -2.38% 108,400 - - - 35,730 1,300
PVP 14.65 14.3 14.75 14.85 14.3 -350 -2.39% 371,300 1,482,945 88.80 7.62 0 5,500
ELC 25 24.4 25 25 23.7 -600 -2.40% 1,403,300 2,685,800 160.83 21.22 69,600 37,800
HAH 57.7 56.3 58.2 58.2 56 -1,400 -2.43% 2,604,800 9,506,886 569.27 11.14 68,900 146,020
CKG 10.15 9.9 10.15 10.15 9.9 -250 -2.46% 34,100 1,131,679 67.77 7.68 0 0
FPT 101 98.5 100.2 101.6 98 -2,500 -2.48% 11,183,100 167,795,451 10,047.63 19.92 3,201,000 3,454,220
HII 6.04 5.89 6.04 6.05 5.8 -150 -2.48% 111,500 433,875 25.98 140.24 200 6,500
CRE 7.9 7.7 8 8 7.68 -200 -2.53% 328,400 3,570,324 213.79 86.52 3,000 67,900
PDR 17.8 17.35 17.8 17.8 16.85 -450 -2.53% 11,483,300 16,999,693 1,017.95 94.29 103,150 2,436,900
GIL 13.75 13.4 13.6 13.75 13.4 -350 -2.55% 280,900 1,361,389 81.52 35.83 3,400 16,900
DVP 72.9 71 72.2 72.6 71 -1,900 -2.61% 13,900 2,840,000 170.06 8.45 0 0
VPB 28.5 27.75 28.6 28.65 27.6 -750 -2.63% 32,470,600 220,166,380 13,183.62 13.95 5,804,710 6,841,520
VMD 16.65 16.2 16.25 16.25 16.15 -450 -2.70% 8,500 250,132 14.98 11.18 0 0
TEG 6.28 6.11 6.2 6.2 6.11 -170 -2.71% 2,700 738,128 44.20 145.48 0 0
HSG 16.35 15.9 16.35 16.35 15.75 -450 -2.75% 5,079,600 9,873,619 591.23 13.98 387,050 137,400
SSI 31.9 31 31.75 32.4 30.8 -900 -2.82% 25,986,500 77,224,030 4,624.19 19.95 446,860 436,590
TAL 47.5 46.15 47.5 47.5 45.35 -1,350 -2.84% 243,000 14,391,878 861.79 21.50 20,000 500
PTL 2.81 2.73 2.8 2.8 2.73 -80 -2.85% 50,400 273,000 16.35 - 0 0
LHG 29.75 28.9 29.7 29.7 28.8 -850 -2.86% 180,700 1,445,347 86.55 9.02 1,000 300
SZC 31.25 30.35 31.5 31.5 30.1 -900 -2.88% 869,700 5,462,571 327.10 18.78 96,800 128,200
CMG 36 34.95 35.6 36 34.65 -1,050 -2.92% 574,000 7,400,491 443.14 24.47 113,680 45,290
VHM 122.5 118.9 124 124.1 116.1 -3,600 -2.94% 4,159,000 488,371,287 29,243.79 16.18 524,710 946,400
ITC 13.55 13.15 13.55 13.55 13 -400 -2.95% 106,900 1,261,546 75.54 39.25 0 0
LDG 4.02 3.9 4.05 4.08 3.85 -120 -2.99% 2,407,100 996,902 59.69 - 94,500 30,800
TYA 19.6 19 19.15 19.35 18.85 -600 -3.06% 23,300 116,383 6.97 7.75 1,000 0
TMT 12.8 12.4 12.7 12.8 12.4 -400 -3.13% 6,200 457,287 27.38 - 0 800
FUEFCV50 15.9 15.4 15.85 15.85 15.4 -500 -3.14% 1,700 - - - 0 0
HAX 11.15 10.8 11.2 11.2 10.65 -350 -3.14% 534,800 1,160,349 69.48 9.29 40,300 36,230
HHV 12.7 12.3 12.7 12.75 12.15 -400 -3.15% 6,194,100 6,118,426 366.37 12.00 9,700 275,710
MBB 26.95 26.1 26.75 26.85 26 -850 -3.15% 31,708,000 210,235,498 12,588.95 7.01 4,586,130 3,644,220
HCM 23.65 22.9 23.5 23.95 22.65 -750 -3.17% 18,567,000 24,731,008 1,480.90 13.99 1,047,500 1,100,400
YEG 12.5 12.1 12.6 12.6 12.05 -400 -3.20% 1,618,300 2,320,805 138.97 13.18 93,000 138,700
PC1 23.35 22.6 23.25 23.65 22.45 -750 -3.21% 8,343,900 9,295,049 556.59 19.20 1,523,200 566,300
DRC 15.45 14.95 15.45 15.5 14.85 -500 -3.24% 457,100 2,308,718 138.25 7.67 0 0
NKG 15.35 14.85 15.4 15.45 14.65 -500 -3.26% 5,144,000 6,646,428 397.99 10.36 261,030 575,200
EVG 7.35 7.11 7.35 7.39 7.06 -240 -3.27% 757,700 1,530,426 91.64 48.70 200 43,600
SAM 7.35 7.11 7.35 7.35 7.1 -240 -3.27% 243,000 2,701,523 161.77 32.32 200 21,100
DGW 45.75 44.25 45.9 45.9 43.45 -1,500 -3.28% 2,735,400 9,786,715 586.03 22.09 211,900 164,600
SIP 58 56.1 58 58.2 56 -1,900 -3.28% 462,000 13,582,536 813.33 10.92 64,400 28,000
MIG 18.1 17.5 18.2 18.4 17.35 -600 -3.31% 377,000 3,525,084 211.08 13.51 25,900 8,700
VIC 165.4 159.9 167 167.5 159.6 -5,500 -3.33% 2,315,400 616,097,180 36,892.05 52.51 237,940 572,740
VRC 13.4 12.95 13.4 13.4 12.6 -450 -3.36% 4,800 647,500 38.77 647.50 0 100
LCG 10.4 10.05 10.45 10.5 9.95 -350 -3.37% 4,526,900 2,076,351 124.33 16.67 58,750 52,800
SHB 16.3 15.75 16.25 16.35 15.65 -550 -3.37% 75,374,500 72,350,835 4,332.39 6.83 331,600 2,900,310
DIG 16.1 15.55 16.2 16.3 15.35 -550 -3.42% 10,352,300 10,052,005 601.92 82.71 592,550 980,890
VPX 29 28 29 29.3 27.9 -1,000 -3.45% 1,326,500 - - 43.08 134,800 310,000
DCM 36.05 34.8 36.15 36.25 34.25 -1,250 -3.47% 5,677,900 18,423,120 1,103.18 14.54 826,300 341,100
CCL 6.01 5.8 6 6.01 5.7 -210 -3.49% 269,400 345,572 20.69 9.06 0 0
CII 18.6 17.95 18.7 19 17.8 -650 -3.49% 13,575,200 11,226,835 672.27 24.83 156,830 462,600
CTS 32.85 31.7 32.85 33.15 31.7 -1,150 -3.50% 999,500 6,742,382 403.74 20.40 2,100 75,000
NCT 99.5 96 99.5 99.5 96 -3,500 -3.52% 41,300 2,511,910 150.41 10.46 600 6,710
NHA 15.55 15 15.55 15.75 14.95 -550 -3.54% 141,400 728,876 43.65 10.22 0 500
PGC 15 14.45 14.95 15 14.3 -550 -3.67% 51,900 871,903 52.21 10.20 0 0
KHG 7 6.74 7 7 6.7 -260 -3.71% 11,559,300 3,029,193 181.39 55.25 160,100 211,400
ORS 13.45 12.95 13.35 13.55 12.9 -500 -3.72% 1,104,900 4,351,197 260.55 11.41 65,400 20,000
FUEKIV30 14.18 13.65 14.18 14.18 13.65 -530 -3.74% 4,500 - - - 900 3,600
BMI 18.55 17.85 18.5 18.55 17.8 -700 -3.77% 569,100 2,687,275 160.91 11.41 103,330 80,400
HVN 27.65 26.6 27.5 27.5 26.6 -1,050 -3.80% 1,921,400 58,902,885 3,527.12 - 16,800 600
HQC 2.88 2.77 2.86 2.89 2.72 -110 -3.82% 8,645,500 1,597,180 95.64 47.76 100,000 2,400
EVF 11.75 11.3 11.8 11.8 11.25 -450 -3.83% 4,263,700 8,594,394 514.63 16.05 258,500 364,800
VIP 12.85 12.35 12.85 12.9 12.25 -500 -3.89% 675,400 845,616 50.64 11.31 2,100 300,000
HDC 21.8 20.95 21.9 21.95 20.8 -850 -3.90% 4,253,300 4,184,858 250.59 48.27 51,400 441,900
FCN 14.45 13.85 14.45 14.45 13.8 -600 -4.15% 1,033,500 2,180,530 130.57 234.75 1,000 100,000
VDP 48 46 46 46 46 -2,000 -4.17% 1,100 1,015,836 60.83 14.15 0 0
HDG 26.3 25.2 26.3 26.3 25.05 -1,100 -4.18% 2,728,800 9,323,068 558.27 23.27 59,900 402,300
VCF 310 297 297 297 297 -13,000 -4.19% 100 7,894,003 472.69 17.68 0 0
EIB 22.55 21.6 22.6 22.9 21.3 -950 -4.21% 9,672,700 40,234,765 2,409.27 12.09 1,087,000 305,720
HDB 29.6 28.35 29.4 29.4 28.3 -1,250 -4.22% 11,703,400 141,899,584 8,496.98 7.72 348,270 2,601,800
DXG 15.3 14.65 15.25 15.4 14.55 -650 -4.25% 18,054,700 14,926,653 893.81 41.62 328,730 1,779,700
SCR 7.26 6.95 7.25 7.28 6.76 -310 -4.27% 3,653,400 2,992,636 179.20 992.86 103,800 716,800
SGR 17.35 16.6 16.9 17.1 16.55 -750 -4.32% 97,600 1,159,925 69.46 16.82 500 0
VRE 32.4 31 32.5 32.5 30.75 -1,400 -4.32% 6,004,100 70,441,871 4,218.08 17.19 37,270 1,484,140
KDH 28.9 27.65 29.1 29.1 27.5 -1,250 -4.33% 5,461,600 31,029,242 1,858.04 34.56 321,700 456,730
KLB 15.9 15.2 15.85 16 15.2 -700 -4.40% 767,900 - - 6.19 2,900 27,800
FRT 151.8 145.1 151.1 151.7 145.1 -6,700 -4.41% 485,600 24,710,789 1,479.69 63.28 6,400 252,700
NTL 17.8 17 17.95 17.95 17 -800 -4.49% 1,538,300 2,073,658 124.17 3.60 104,200 49,500
FUCVREIT 8.38 8 8 8 8 -380 -4.53% 5,000 - - - 0 0
VGC 48.3 46.1 48.5 48.9 44.95 -2,200 -4.55% 1,620,700 20,668,935 1,237.66 18.71 244,500 182,800
VND 19.4 18.5 19.25 19.55 18.5 -900 -4.64% 19,080,400 28,162,548 1,686.38 16.39 686,400 2,410,100
IDI 6.78 6.46 6.78 6.87 6.31 -320 -4.72% 561,900 1,764,695 105.67 26.05 7,300 16,600
HHS 11.55 11 11.55 11.55 11 -550 -4.76% 1,655,100 4,751,846 284.54 11.02 500 337,600
DLG 3.31 3.15 3.2 3.5 3.08 -160 -4.83% 7,118,900 942,826 56.46 4.53 893,400 537,700
TCH 15.35 14.6 15.4 15.5 14.55 -750 -4.89% 7,350,500 13,316,795 797.41 11.41 189,100 1,565,800
VTB 16.9 16.05 16.35 16.35 16.05 -850 -5.03% 22,000 173,413 10.38 15.03 300 0
DXS 7.81 7.41 7.96 7.96 7.4 -400 -5.12% 2,374,900 4,291,154 256.96 31.40 263,200 316,400
PHC 5.06 4.8 5 5.08 4.71 -260 -5.14% 111,400 243,273 14.57 50.00 0 0
NVL 12.5 11.85 12.5 12.65 11.85 -650 -5.20% 12,176,700 26,449,420 1,583.80 - 132,140 3,646,400
CMV 8.8 8.3 8.81 8.81 8.3 -500 -5.68% 1,300 150,694 9.02 14.61 0 0
HT1 16.45 15.5 16.35 16.7 15.5 -950 -5.78% 1,307,900 5,914,644 354.17 98.10 158,400 900,000
GEE 203 191 203.5 203.5 190 -12,000 -5.91% 246,000 69,905,992 4,185.99 1,097.70 10,450 20,000
VJC 193.6 182 189.7 189.9 182 -11,600 -5.99% 1,220,900 98,573,263 5,902.59 70.24 26,310 451,810
CSV 30.7 28.85 30.7 30.7 28.6 -1,850 -6.03% 1,698,900 3,187,922 190.89 14.64 54,900 220,500
CLC 57.3 53.8 57 57 53.8 -3,500 -6.11% 500 1,409,968 84.43 10.43 0 0
SMC 13.65 12.8 13.25 13.55 12.7 -850 -6.23% 670,400 942,168 56.42 32.24 0 1,300
DPM 24.55 23 24.55 24.6 22.85 -1,550 -6.31% 11,076,900 15,638,275 936.42 21.34 560,400 523,290
GEX 39.2 36.7 39.3 39.65 36.5 -2,500 -6.38% 16,567,500 31,541,073 1,888.69 19.21 329,840 1,761,700
VIX 24.3 22.75 24.3 24.3 22.6 -1,550 -6.38% 63,125,500 34,840,029 2,086.23 33.60 421,620 913,400
VOS 14.1 13.2 14.25 14.3 13.15 -900 -6.38% 2,987,900 1,848,000 110.66 5.51 165,500 53,200
CSM 13.15 12.3 13.15 13.15 12.3 -850 -6.46% 425,400 1,274,591 76.32 28.41 0 46,800
GMD 68.5 64 67.8 68.2 64 -4,500 -6.57% 3,116,600 27,295,687 1,634.47 14.97 444,430 578,700
BVH 72.6 67.8 71.1 71.1 67.6 -4,800 -6.61% 1,937,800 50,329,483 3,013.74 23.85 411,500 205,240
MHC 11.2 10.45 11.2 11.2 10.45 -750 -6.70% 100,400 454,326 27.21 38.56 0 700
OGC 4.27 3.98 4.3 4.3 3.98 -290 -6.79% 976,400 1,194,000 71.50 10.00 900 400
VCG 22.8 21.25 22.6 22.7 21.25 -1,550 -6.80% 24,720,300 13,737,452 822.60 13.73 936,760 968,090
VSC 21.85 20.35 21.85 21.85 20.35 -1,500 -6.86% 12,339,600 7,618,437 456.19 14.61 141,140 514,000
KBC 36.3 33.8 36.2 36.3 33.8 -2,500 -6.89% 11,290,300 31,831,311 1,906.07 67.87 316,800 130,000
DGC 73.9 68.8 73.8 73.8 68.8 -5,100 -6.90% 7,179,700 26,128,755 1,564.60 9.31 576,630 2,104,760
HID 6.94 6.46 6.8 6.9 6.46 -480 -6.92% 1,399,900 495,846 29.69 90.99 13,900 134,800
PET 33.2 30.9 33.1 33.6 30.9 -2,300 -6.93% 3,387,100 3,297,714 197.47 23.25 0 0
PMG 9.08 8.45 9.71 9.71 8.45 -630 -6.94% 15,300 391,542 23.45 15.79 0 0
HAG 17.95 16.7 17.95 17.95 16.7 -1,250 -6.96% 20,665,400 21,165,568 1,267.40 - 243,500 444,600
HU1 6.6 6.14 6.14 6.14 6.14 -460 -6.97% 500 61,400 3.68 15.95 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
CLW 40.75 0 0 0.00% - 529,750 31.72 - 0 0
CVT 28.4 0 0 0.00% - 1,042,021 62.40 - 0 0
DTT 15.95 0 0 0.00% - 130,022 7.79 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
HRC 28.45 0 0 0.00% - 859,378 51.46 - 0 0
L10 25.95 0 0 0.00% - 254,051 15.21 - 0 0
LGC 59.9 0 0 0.00% - 12,706,605 760.87 - 0 0
LM8 14 0 0 0.00% - 131,442 7.87 - 0 0
NHT 10.4 0 0 0.00% - 249,638 14.95 - 0 0
SC5 16 0 0 0.00% - 239,736 14.36 - 0 0
SFG 10.35 0 0 0.00% - 495,737 29.68 - 0 0
SMA 8.85 0 0 0.00% - 180,123 10.79 - 0 0
SVI 36 0 0 0.00% - 461,968 27.66 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TIX 41.7 0 0 0.00% - 1,251,000 74.91 - 0 0
TMS 41.2 0 0 0.00% - 6,976,657 417.76 - 0 0
TNC 32 0 0 0.00% - 616,000 36.89 - 0 0
TPC 13 0 0 0.00% - 218,620 13.09 - 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
合計 7,664,803,063 458,970.24 97,273,550 102,742,090
▼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