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

2019/01/21 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		911.05
+8.75/+0.97%
売買高 119,012,350 株
（前日比 +21.17%）
売買高（相対取引を含む） 164,353,539 株
（前日比 +18.07%）
値上がり銘柄数 160
値下がり銘柄数 136
変わらず銘柄数 84
総銘柄数 380
売買代金 2,187,240 百万VND
（前日比 +24.36%）
売買代金（相対取引を含む） 3,154,592 百万VND
（前日比 -15.06%）
VN30 864.10 +9.31 +1.09%
VNMID 922.85 +5.35 +0.58%
VNSML 769.66 +0.83 +0.11%
VN100 829.41 +7.73 +0.94%
VNALL 827.85 +7.27 +0.89%
VNX Allshare 1,274.27 +11.42 +0.9%
前日終値 902.3 (01/18) 
始値 905.25
高値 911.74
安値 903.09
年初来高値 911.05 (01/21) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 4,822,870 6,317,190 -1,494,320
金額 (百万VND) 145,897 216,663 -70,767
産業トレンド
+0.05 +0.05 -0.65 +1.18 -0.10 +2.77
+0.34 +0.07 +0.22 -0.56 -0.64 - -
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（2019/01/21 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
CMG 25.05 26.80 25.80 26.80 25.10 +1,750 +6.99% 151,350 4,013,980 1,931,080 91.09 11.93 2,000 60
NVT 6.60 7.06 6.99 7.06 6.99 +460 +6.97% 11,710 82,440 638,930 30.14 - - -
CLL 26.00 27.80 27.80 27.80 27.80 +1,800 +6.92% 2,460 68,390 945,200 44.58 9.76 - -
VAF 9.11 9.74 9.74 9.74 9.74 +630 +6.92% 10 100 366,860 17.30 5.17 - -
DAT 8.41 8.99 7.83 8.99 7.83 +580 +6.90% 20 170 393,896 18.58 8.63 - -
HMC 16.00 17.10 17.00 17.10 16.50 +1,100 +6.88% 100,360 1,709,520 359,100 16.94 3.11 8,000 -
CTG 18.20 19.45 18.35 19.45 18.30 +1,250 +6.87% 11,448,210 218,931,020 72,420,219 3,416.05 8.82 371,000 200,900
L10 18.35 19.60 17.15 19.60 17.15 +1,250 +6.81% 3,200 57,270 191,884 9.05 9.28 - -
TCM 24.35 26.00 25.00 26.05 24.90 +1,650 +6.78% 1,568,040 40,610,040 1,407,370 66.39 5.46 - -
HT1 14.15 15.10 14.40 15.10 14.40 +950 +6.71% 810,330 12,023,800 5,761,283 271.76 9.07 320,000 -
BCG 5.64 6.00 5.50 6.00 5.50 +360 +6.38% 772,950 4,462,620 648,035 30.57 20.48 - 13,000
MBB 19.75 21.00 20.50 21.10 20.30 +1,250 +6.33% 9,970,870 206,354,780 45,369,479 2,140.07 7.41 - -
CMX 15.15 16.10 16.15 16.20 15.40 +950 +6.27% 272,150 4,391,370 212,862 10.04 2.57 49,620 -
VPK 3.12 3.31 3.31 3.31 3.31 +190 +6.09% 10 30 49,644 2.34 - - -
TIE 5.60 5.94 5.94 5.94 5.94 +340 +6.07% 20 120 56,845 2.68 12.31 - -
CVT 18.80 19.90 19.40 19.90 19.30 +1,100 +5.85% 405,310 7,964,670 730,149 34.44 3.71 - -
BCE 5.80 6.13 5.80 6.14 5.80 +330 +5.69% 85,300 512,510 183,900 8.67 6.87 - 1,700
VTB 15.00 15.80 15.20 15.80 15.20 +800 +5.33% 3,480 52,930 170,711 8.05 9.93 3,480 3,400
HID 2.53 2.66 2.68 2.69 2.40 +130 +5.14% 77,450 201,340 151,749 7.16 - 1,000 15,000
ST8 18.00 18.90 18.90 18.90 18.90 +900 +5.00% 40 760 486,125 22.93 13.73 - -
BMC 13.00 13.60 13.00 13.60 13.00 +600 +4.62% 5,220 69,810 168,540 7.95 11.96 970 1,240
TDW 21.80 22.80 20.30 22.80 20.30 +1,000 +4.59% 40 890 193,800 9.14 10.68 - 10
HTT 1.78 1.86 1.86 1.86 1.86 +80 +4.49% 10 20 37,200 1.75 - - -
CCI 11.70 12.20 12.20 12.20 12.00 +500 +4.27% 16,270 198,460 214,001 10.09 7.74 10 -
SC5 23.40 24.40 22.05 24.40 22.00 +1,000 +4.27% 2,050 45,220 365,597 17.25 8.84 - -
D2D 67.00 69.80 70.90 70.90 69.00 +2,800 +4.18% 80,180 5,597,630 743,718 35.08 8.97 - -
ATG 1.50 1.56 1.40 1.58 1.40 +60 +4.00% 120,610 178,000 23,743 1.12 - 1,760 -
STB 11.25 11.70 11.35 11.85 11.25 +450 +4.00% 6,690,440 77,477,630 21,102,745 995.41 15.23 1,107,250 192,230
ELC 7.30 7.59 7.23 7.59 7.23 +290 +3.97% 1,710 12,550 384,196 18.12 23.31 10 -
VPB 19.25 20.00 19.30 20.20 19.30 +750 +3.90% 2,531,400 50,089,970 49,134,967 2,317.69 5.13 - -
FCM 6.70 6.95 7.00 7.00 6.95 +250 +3.73% 14,900 104,120 284,950 13.44 10.09 - -
SPM 12.30 12.75 12.90 12.90 11.80 +450 +3.66% 50 610 175,568 8.28 13.41 - -
BID 31.70 32.85 32.00 33.35 31.70 +1,150 +3.63% 1,207,560 39,339,050 112,304,799 5,297.40 13.02 100,090 19,500
IJC 7.75 8.03 7.79 8.06 7.79 +280 +3.61% 345,490 2,760,100 1,100,892 51.93 4.36 - 99,940
VND 15.60 16.15 15.40 16.30 15.05 +550 +3.53% 1,769,210 27,909,210 3,368,332 158.88 6.72 650 401,460
DPR 34.50 35.70 34.50 35.75 34.50 +1,200 +3.48% 254,190 8,991,760 1,432,455 67.57 6.56 - 125,000
ITD 10.15 10.50 10.10 10.50 10.10 +350 +3.45% 4,450 45,750 199,422 9.41 9.34 2,450 -
FCN 13.25 13.70 13.25 13.80 13.25 +450 +3.40% 191,650 2,603,340 1,292,520 60.97 6.14 - -
HDG 35.25 36.45 35.25 36.50 35.25 +1,200 +3.40% 245,650 8,870,930 3,459,812 163.20 7.76 - -
HU1 10.50 10.85 9.78 11.00 9.77 +350 +3.33% 58,110 587,160 108,500 5.12 16.73 - -
PGD 35.25 36.40 35.25 36.40 35.25 +1,150 +3.26% 1,110 39,250 3,275,930 154.52 13.05 - 110
DGW 22.60 23.30 22.60 23.30 22.40 +700 +3.10% 539,810 12,358,250 945,986 44.62 9.02 - -
YEG 231.00 237.90 235.00 237.90 235.00 +6,900 +2.99% 4,940 1,161,250 7,441,504 351.01 45.51 4,010 1,000
BHN 80.00 82.30 82.80 82.80 78.60 +2,300 +2.88% 1,450 115,050 19,077,140 899.87 29.06 50 -
SSC 70.00 72.00 73.00 73.00 72.00 +2,000 +2.86% 1,010 72,730 973,214 45.91 10.93 - -
PNJ 89.20 91.70 89.40 91.90 89.40 +2,500 +2.80% 162,760 14,866,330 15,314,108 722.36 12.10 - -
HAS 9.05 9.30 8.46 9.39 8.46 +250 +2.76% 6,410 55,390 72,540 3.42 12.91 - 3,000
SGR 19.95 20.50 20.50 20.50 20.50 +550 +2.76% 10 210 933,568 44.04 11.50 - -
PIT 5.56 5.70 5.90 5.90 5.18 +140 +2.52% 30 170 80,998 3.82 - - -
TCB 26.75 27.40 26.90 27.50 26.90 +650 +2.43% 1,951,730 53,005,020 95,806,625 4,519.18 5.27 - -
E1VFVN30 14.05 14.39 14.19 14.39 14.10 +340 +2.42% 248,820 3,549,060 - - - - -
VDP 33.00 33.80 33.80 33.80 33.80 +800 +2.42% 10 340 431,373 20.35 7.82 10 -
DAG 7.50 7.68 7.55 7.70 7.55 +180 +2.40% 154,910 1,186,870 397,776 18.76 6.48 - -
VHC 93.80 96.00 93.30 97.00 93.00 +2,200 +2.35% 164,060 15,521,510 8,870,779 418.43 7.10 240 720
NSC 86.00 88.00 86.00 89.00 84.00 +2,000 +2.33% 1,930 165,990 1,546,557 72.95 5.81 120 1,540
PVD 15.15 15.50 15.25 15.65 15.15 +350 +2.31% 937,260 14,469,920 5,934,177 279.91 98.93 330 5,000
MSH 44.30 45.30 44.50 45.30 44.20 +1,000 +2.26% 16,110 726,770 2,157,548 101.77 6.39 9,000 -
HBC 16.15 16.50 16.20 16.60 16.15 +350 +2.17% 412,550 6,775,860 3,235,237 152.61 3.27 28,210 7,600
ANV 26.40 26.95 26.55 27.20 26.50 +550 +2.08% 672,000 18,091,850 3,359,314 158.46 9.44 2,000 -
LDG 14.50 14.80 14.50 14.85 14.30 +300 +2.07% 439,350 6,442,090 2,821,094 133.07 6.57 - -
EIB 14.70 15.00 14.65 15.00 14.65 +300 +2.04% 181,950 2,703,990 18,441,494 869.88 13.34 30,000 15,000
DXG 22.50 22.95 22.50 23.05 22.50 +450 +2.00% 873,020 19,993,120 8,028,400 378.70 6.83 15,500 409,860
MDG 12.65 12.90 11.80 12.90 11.80 +250 +1.98% 310 3,670 133,190 6.28 7.72 - -
PAN 43.00 43.85 43.25 43.90 42.90 +850 +1.98% 28,590 1,239,350 5,963,584 281.30 22.90 10 -
NT2 28.05 28.60 28.20 29.00 27.90 +550 +1.96% 429,830 12,178,360 8,233,254 388.36 9.52 149,040 24,000
C47 15.50 15.80 15.95 16.00 15.80 +300 +1.94% 2,420 38,270 268,918 12.68 28.95 - -
HTV 15.50 15.80 15.80 15.80 15.80 +300 +1.94% 10 160 207,043 9.77 7.24 10 -
TMS 26.00 26.50 25.00 26.50 25.00 +500 +1.92% 10,490 273,520 1,258,986 59.39 5.14 - -
HDB 29.10 29.65 29.15 29.70 29.10 +550 +1.89% 1,233,280 36,210,340 29,086,643 1,372.01 11.84 55,390 298,510
TLG 63.70 64.90 64.90 66.00 61.50 +1,200 +1.88% 1,460 90,880 4,265,413 201.20 11.83 240 1,220
LSS 6.41 6.53 6.55 6.57 6.41 +120 +1.87% 38,900 252,210 437,477 20.64 160.41 - -
REE 32.10 32.70 32.10 32.80 32.00 +600 +1.87% 280,480 9,088,330 10,138,665 478.24 6.33 - 12,190
FMC 32.30 32.90 32.30 33.00 32.30 +600 +1.86% 177,350 5,799,180 1,322,580 62.39 9.19 - 300
DQC 27.50 28.00 27.70 28.00 27.40 +500 +1.82% 14,610 403,960 875,226 41.28 8.21 - -
VCB 54.80 55.80 54.60 56.20 54.50 +1,000 +1.82% 870,530 48,496,660 200,755,486 9,469.60 16.31 218,080 1,090
VRC 16.60 16.90 16.50 16.90 16.30 +300 +1.81% 391,620 6,479,530 845,000 39.86 3.68 63,700 -
VTO 7.76 7.90 7.79 8.05 7.79 +140 +1.80% 109,390 867,990 623,047 29.39 6.80 - 10,500
FUCVREIT 8.40 8.55 8.55 8.55 8.55 +150 +1.79% 40 340 - - - - -
SSI 25.15 25.60 25.15 25.90 25.15 +450 +1.79% 1,700,870 43,379,120 13,034,760 614.85 8.68 82,030 649,330
AGR 3.38 3.44 3.36 3.46 3.36 +60 +1.78% 42,800 145,990 726,528 34.27 19.19 - -
TCH 17.50 17.80 17.50 17.85 17.50 +300 +1.71% 1,083,950 19,194,580 6,288,234 296.61 18.48 400 -
GAS 89.00 90.50 90.80 91.10 89.50 +1,500 +1.69% 257,610 23,318,500 173,212,475 8,170.40 13.57 8,790 4,420
STG 17.70 18.00 17.90 18.00 16.75 +300 +1.69% 60 1,050 1,537,882 72.54 12.01 - -
PLX 54.40 55.30 55.00 55.90 54.30 +900 +1.65% 273,200 15,071,300 64,082,372 3,022.75 16.58 - 15,480
DIG 15.95 16.20 15.95 16.20 15.80 +250 +1.57% 706,590 11,348,540 4,090,253 192.94 23.23 - -
TTB 23.00 23.35 23.00 23.45 22.95 +350 +1.52% 263,210 6,134,140 1,093,409 51.58 26.29 - -
SJS 20.70 21.00 21.45 21.45 20.60 +300 +1.45% 622,900 13,113,790 2,391,847 112.82 12.57 - 100
KBC 13.95 14.15 14.00 14.40 13.90 +200 +1.43% 2,887,150 40,866,300 6,647,107 313.54 12.34 2,130 2,500
NLG 25.10 25.45 25.00 25.45 25.00 +350 +1.39% 322,950 8,134,460 6,086,035 287.08 5.57 - -
DHC 30.50 30.90 30.00 30.90 29.20 +400 +1.31% 121,140 3,667,290 1,277,763 60.27 7.56 45,000 -
JVC 3.07 3.11 3.15 3.20 3.07 +40 +1.30% 19,130 58,970 349,876 16.50 42.19 - -
PHC 12.20 12.35 12.35 12.45 12.00 +150 +1.23% 152,120 1,869,740 289,086 13.64 5.23 - -
PJT 12.20 12.35 12.35 12.35 11.50 +150 +1.23% 590 6,820 189,702 8.95 5.63 120 -
PPC 20.30 20.55 20.30 21.00 20.30 +250 +1.23% 396,670 8,167,850 6,588,598 310.78 6.71 5,100 56,080
BMI 20.70 20.95 20.70 20.95 20.50 +250 +1.21% 31,150 647,190 1,913,867 90.28 10.53 19,000 11,000
HPG 29.20 29.55 29.30 29.75 29.20 +350 +1.20% 1,917,140 56,460,800 62,761,457 2,960.45 5.40 24,120 276,640
FPT 42.00 42.50 42.20 42.80 42.20 +500 +1.19% 247,800 10,525,200 26,076,062 1,230.00 7.25 - -
VSH 16.80 17.00 17.00 17.00 17.00 +200 +1.19% 10,100 171,700 3,506,101 165.38 10.47 - 10,000
FUESSV50 12.01 12.15 12.10 12.15 12.10 +140 +1.17% 82,160 996,640 - - - - -
GMD 25.70 26.00 25.45 26.10 25.45 +300 +1.17% 358,460 9,248,130 7,720,049 364.15 3.98 2,000 -
SFG 13.35 13.50 13.50 13.50 13.50 +150 +1.12% 10 140 646,614 30.50 7.98 - -
GMC 37.60 38.00 37.00 39.10 37.00 +400 +1.06% 53,680 2,063,840 589,242 27.79 5.33 - -
NNC 48.70 49.20 48.70 49.50 48.50 +500 +1.03% 11,450 560,540 1,078,464 50.87 5.35 780 -
OPC 48.50 49.00 49.00 49.30 49.00 +500 +1.03% 2,800 137,500 1,302,287 61.43 13.59 - -
DRL 49.00 49.50 49.50 49.50 49.20 +500 +1.02% 1,500 74,110 470,250 22.18 8.91 - -
CTD 147.90 149.40 147.90 149.80 147.90 +1,500 +1.01% 35,980 5,358,840 11,682,589 551.07 6.96 810 15,000
LMH 10.00 10.10 10.00 10.10 10.00 +100 +1.00% 92,260 925,070 235,330 11.10 - - -
POW 15.20 15.35 15.20 15.55 14.80 +150 +0.99% 1,817,190 27,735,710 35,947,729 1,695.65 19.38 729,520 309,410
CRE 40.80 41.20 40.90 41.20 40.70 +400 +0.98% 131,110 5,363,410 2,060,000 97.17 - - -
VPI 40.80 41.20 41.05 41.45 41.00 +400 +0.98% 109,640 4,515,040 6,592,000 310.94 22.13 - -
KPF 31.00 31.30 31.00 31.30 30.90 +300 +0.97% 7,730 240,010 537,108 25.34 14.55 - -
TPB 20.80 21.00 20.85 21.50 20.80 +200 +0.96% 289,120 6,058,970 17,862,036 842.55 7.86 8,020 100
CLC 34.70 35.00 34.80 37.00 33.65 +300 +0.86% 3,420 118,770 917,265 43.27 5.89 70 640
PTB 57.90 58.40 57.30 58.90 57.30 +500 +0.86% 66,130 3,866,420 2,838,207 133.88 5.15 40 31,840
VCF 140.80 142.00 142.90 143.00 142.00 +1,200 +0.85% 830 118,590 3,774,237 178.03 5.81 800 -
DHG 83.60 84.30 83.60 84.30 83.00 +700 +0.84% 96,600 8,074,190 11,021,894 519.90 18.36 50 14,470
CMT 6.53 6.58 6.53 6.58 6.53 +50 +0.77% 22,830 149,080 47,925 2.26 3.16 22,240 22,230
TVS 13.10 13.20 13.05 13.20 13.00 +100 +0.76% 5,020 65,370 817,771 38.57 4.72 1,500 -
LGL 7.67 7.72 7.78 7.95 7.66 +50 +0.65% 172,480 1,340,630 385,978 18.21 2.16 - -
TDC 7.75 7.80 7.75 7.80 7.72 +50 +0.65% 150,470 1,167,350 780,000 36.79 6.31 - -
SGN 125.20 126.00 125.20 127.00 123.00 +800 +0.64% 450 56,470 3,023,490 142.62 11.83 250 -
SZL 31.55 31.75 31.00 31.75 30.50 +200 +0.63% 1,600 49,590 577,561 27.24 5.26 300 -
RAL 82.90 83.40 81.40 84.40 81.40 +500 +0.60% 3,400 279,740 959,100 45.24 4.58 - 30
SHI 6.66 6.70 6.66 6.77 6.51 +40 +0.60% 137,510 906,850 569,959 26.88 3.95 - -
HCM 43.40 43.65 43.80 44.00 43.00 +250 +0.58% 331,190 14,470,790 5,655,039 266.75 7.12 9,300 119,420
DTL 35.80 36.00 36.00 36.00 36.00 +200 +0.56% 20 720 2,182,715 102.96 26.26 - -
VNE 3.70 3.72 3.72 3.75 3.70 +20 +0.54% 96,750 360,390 304,795 14.38 2.99 - -
VFG 38.20 38.40 38.40 38.40 38.00 +200 +0.52% 12,470 478,190 1,213,880 57.26 6.67 - -
SBT 19.60 19.70 19.50 19.70 19.50 +100 +0.51% 1,300,910 25,557,570 9,759,730 460.36 20.85 10 -
HAI 1.99 2.00 1.98 2.01 1.97 +10 +0.50% 902,280 1,796,730 365,366 17.23 - - -
HVH 20.00 20.10 20.00 20.10 20.00 +100 +0.50% 81,960 1,643,510 402,000 18.96 - - -
CHP 20.85 20.95 20.85 21.00 20.85 +100 +0.48% 125,650 2,635,830 2,903,639 136.96 26.83 - 106,050
GTN 10.35 10.40 10.45 10.45 10.30 +50 +0.48% 374,810 3,889,730 2,600,000 122.64 138.27 2,000 250
GEX 21.60 21.70 21.50 21.85 21.45 +100 +0.46% 741,380 16,063,420 8,822,352 416.15 6.91 - 64,800
ACL 33.10 33.25 32.70 33.45 32.50 +150 +0.45% 44,750 1,475,720 758,089 35.76 5.08 700 15,960
AGM 11.05 11.10 11.25 11.25 11.10 +50 +0.45% 9,860 109,460 202,020 9.53 7.31 - -
FRT 69.00 69.30 71.90 71.90 66.00 +300 +0.43% 2,680 183,590 4,712,400 222.28 10.08 150 -
PC1 23.50 23.60 23.50 23.60 23.00 +100 +0.43% 152,200 3,533,900 3,133,369 147.80 5.87 88,030 -
SCR 7.36 7.39 7.38 7.39 7.33 +30 +0.41% 885,460 6,525,200 2,506,847 118.25 5.70 670 -
BWE 24.70 24.80 24.70 25.20 24.50 +100 +0.40% 100,000 2,465,480 3,720,000 175.47 11.77 - 10
CNG 25.90 26.00 26.00 26.00 25.90 +100 +0.39% 5,050 130,880 701,991 33.11 6.18 200 630
AAM 13.35 13.40 13.40 13.40 13.40 +50 +0.37% 110 1,470 107,678 5.08 13.58 - -
PXI 2.67 2.68 2.85 2.85 2.68 +10 +0.37% 12,590 35,360 80,400 3.79 44.34 460 -
ITA 2.99 3.00 2.99 3.01 2.95 +10 +0.33% 1,756,940 5,236,070 2,814,965 132.78 20.16 100 -
VPD 15.00 15.05 15.05 15.20 15.05 +50 +0.33% 500 7,540 1,604,174 75.67 8.92 - -
AST 62.60 62.80 62.60 63.20 62.60 +200 +0.32% 71,890 4,525,950 2,260,800 106.64 14.41 - 22,400
VNL 15.85 15.90 15.90 15.90 15.90 +50 +0.32% 10 160 143,100 6.75 5.46 - -
EVE 16.00 16.05 16.15 16.25 16.05 +50 +0.31% 46,710 753,000 610,670 28.81 8.11 - -
HSG 6.55 6.57 6.55 6.66 6.50 +20 +0.31% 1,395,500 9,160,200 2,528,430 119.27 5.79 700 8,780
BTT 35.10 35.20 37.50 37.55 35.20 +100 +0.28% 50 1,850 475,200 22.42 9.42 - -
PHR 36.00 36.10 36.00 36.15 35.35 +100 +0.28% 243,250 8,704,020 4,891,521 230.73 7.32 - -
LEC 18.80 18.85 18.85 18.85 18.85 +50 +0.27% 20 380 491,985 23.21 87.75 - -
APG 7.57 7.59 7.57 7.59 7.40 +20 +0.26% 155,330 1,174,070 102,684 4.84 10.53 - -
PMG 19.95 20.00 19.95 20.05 19.70 +50 +0.25% 90,360 1,800,510 758,997 35.80 8.71 - -
CTF 22.95 23.00 23.00 23.00 23.00 +50 +0.22% 100 2,300 414,000 19.53 11.51 - -
LCG 9.20 9.22 9.40 9.40 9.10 +20 +0.22% 326,520 2,992,850 903,557 42.62 7.11 1,500 -
VIC 102.20 102.40 102.20 102.40 101.30 +200 +0.20% 404,250 41,279,870 326,822,014 15,416.13 73.91 13,650 249,160
NVL 57.00 57.10 57.00 57.40 56.90 +100 +0.18% 354,580 20,257,740 53,128,505 2,506.06 20.91 100 99,430
VRE 29.25 29.30 29.35 29.70 29.00 +50 +0.17% 470,290 13,807,780 68,234,379 3,218.60 24.78 50,130 12,420
BVH 91.90 92.00 92.00 92.50 91.00 +100 +0.11% 22,660 2,079,350 64,481,552 3,041.58 54.86 14,390 12,000
AAA 14.40 14.40 14.40 14.75 14.35 0 0.00% 1,838,830 26,708,670 2,465,280 116.29 8.85 - 21,400
ADS 13.40 13.40 13.50 13.50 13.35 0 0.00% 14,160 189,680 341,939 16.13 4.66 - -
ASP 5.98 5.98 5.60 5.98 5.60 0 0.00% 3,100 17,400 223,290 10.53 5.94 - -
BIC 26.50 26.50 26.30 26.50 25.00 0 0.00% 15,460 399,430 3,107,838 146.60 17.60 12,860 9,700
BRC 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 117,562 5.55 6.96 - -
CAV 56.00 56.00 56.00 0.00 0.00 0 0.00% - - 3,225,600 152.15 8.63 - -
CCL 3.20 3.20 3.20 3.20 3.15 0 0.00% 59,850 190,040 152,000 7.17 4.88 - -
CII 23.70 23.70 23.70 23.85 22.80 0 0.00% 973,710 22,717,490 5,799,708 273.57 72.05 660 349,750
CLW 13.30 13.30 13.30 0.00 0.00 0 0.00% - - 172,900 8.16 6.75 - -
CMV 17.50 17.50 17.50 0.00 0.00 0 0.00% - - 211,818 9.99 9.97 - -
CRC 13.95 13.95 13.95 14.00 13.90 0 0.00% 7,770 108,370 209,250 9.87 14.78 - -
DAH 6.16 6.16 6.16 6.18 6.14 0 0.00% 116,130 714,420 210,672 9.94 23.66 - -
DBD 40.00 40.00 40.00 40.00 39.65 0 0.00% 16,500 659,750 2,095,157 98.83 - - 1,500
DHM 5.10 5.10 4.81 5.10 4.81 0 0.00% 4,710 23,850 160,121 7.55 24.76 - -
DIC 3.20 3.20 3.20 3.20 3.20 0 0.00% 4,140 13,250 83,471 3.94 9.50 - -
DTA 6.62 6.62 6.62 0.00 0.00 0 0.00% - - 113,864 5.37 45.19 - -
DTT 12.05 12.05 12.05 0.00 0.00 0 0.00% - - 98,229 4.63 18.33 - -
DXV 3.65 3.65 3.65 0.00 0.00 0 0.00% - - 36,135 1.70 20.65 - -
FDC 16.20 16.20 16.20 0.00 0.00 0 0.00% - - 625,806 29.52 98.03 - -
FIR 40.70 40.70 40.50 40.90 39.95 0 0.00% 113,860 4,614,580 529,100 24.96 6.79 - -
FTS 16.40 16.40 16.30 17.15 16.30 0 0.00% 65,630 1,104,170 1,792,741 84.56 7.27 - -
FUCTVGF1 15.00 15.00 15.00 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.70 10.70 10.70 0.00 0.00 0 0.00% - - - - - - -
GDT 40.00 40.00 40.00 40.35 39.00 0 0.00% 2,890 113,850 652,447 30.78 6.86 40 10
GIL 35.30 35.30 35.50 35.50 35.05 0 0.00% 570 20,220 673,377 31.76 2.90 - -
GSP 13.45 13.45 13.45 13.45 13.45 0 0.00% 100 1,350 403,500 19.03 6.26 100 -
HAP 3.26 3.26 3.21 3.35 3.21 0 0.00% 29,600 97,210 180,836 8.53 6.52 - -
HAR 4.53 4.53 4.51 4.64 4.47 0 0.00% 535,000 2,428,800 459,116 21.66 15.01 - -
HCD 5.00 5.00 5.01 5.05 5.00 0 0.00% 68,570 343,890 135,000 6.37 3.74 - -
HRC 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 996,819 47.02 150.83 - -
HTL 17.40 17.40 17.40 0.00 0.00 0 0.00% - - 208,800 9.85 12.55 - -
HTN 22.70 22.70 22.50 22.80 22.00 0 0.00% 23,410 529,420 652,623 30.78 - - -
HVX 4.22 4.22 4.22 0.00 0.00 0 0.00% - - 175,237 8.27 - - -
ICF 2.12 2.12 2.12 0.00 0.00 0 0.00% - - 27,151 1.28 - - -
ITC 11.80 11.80 11.80 11.80 11.80 0 0.00% 10,700 126,260 810,027 38.21 9.93 - -
KAC 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 384,000 18.11 26.38 - -
KDH 29.85 29.85 29.75 29.90 29.65 0 0.00% 147,440 4,395,410 12,358,597 582.95 20.16 32,000 6,000
LGC 35.30 35.30 35.30 0.00 0.00 0 0.00% - - 6,807,773 321.12 41.48 - -
LM8 24.40 24.40 24.40 0.00 0.00 0 0.00% - - 229,084 10.81 101.83 - -
MCP 21.15 21.15 21.15 0.00 0.00 0 0.00% - - 318,363 15.02 17.37 - -
OGC 3.70 3.70 3.70 3.72 3.68 0 0.00% 868,220 3,210,830 1,110,000 52.36 - - -
PDN 71.40 71.40 71.40 0.00 0.00 0 0.00% - - 881,646 41.59 7.94 - -
PLP 13.20 13.20 13.10 13.20 13.10 0 0.00% 4,060 53,360 198,000 9.34 3.51 - -
PME 54.00 54.00 54.00 55.00 54.00 0 0.00% 3,730 201,770 4,050,628 191.07 12.33 - -
PNC 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 259,184 12.23 3.29 - -
PTC 6.18 6.18 6.18 0.00 0.00 0 0.00% - - 100,178 4.73 - - -
PTL 2.75 2.75 2.75 2.75 2.75 0 0.00% 1,500 4,130 271,879 12.82 - - -
RDP 11.65 11.65 11.65 11.65 11.50 0 0.00% 1,120 13,040 395,434 18.65 3.67 - -
S4A 27.50 27.50 27.50 0.00 0.00 0 0.00% - - 1,160,500 54.74 8.88 - -
SAB 234.50 234.50 237.20 237.20 234.50 0 0.00% 4,770 1,120,070 150,380,438 7,093.42 32.61 1,100 1,620
SBA 14.00 14.00 14.10 14.10 14.00 0 0.00% 8,500 119,210 844,036 39.81 7.89 - 8,000
SCD 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 186,508 8.80 73.70 - -
SFC 25.00 25.00 25.00 0.00 0.00 0 0.00% - - 280,870 13.25 9.87 - -
SGT 5.00 5.00 5.00 0.00 0.00 0 0.00% - - 370,008 17.45 3.78 - -
SHA 5.50 5.50 5.30 5.50 5.30 0 0.00% 6,020 32,010 151,686 7.15 3.90 - -
SII 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 1,290,320 60.86 10.64 - -
SMA 13.50 13.50 13.50 0.00 0.00 0 0.00% - - 256,790 12.11 3.77 - -
SMB 32.00 32.00 32.00 32.50 31.90 0 0.00% 19,460 622,660 955,093 45.05 5.80 - -
SVI 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 641,622 30.27 10.86 - -
TCD 14.80 14.80 13.80 15.00 13.80 0 0.00% 2,720 38,000 565,807 26.69 20.23 - -
TCO 10.90 10.90 10.90 0.00 0.00 0 0.00% - - 188,736 8.90 12.92 - -
TCR 2.47 2.47 2.47 0.00 0.00 0 0.00% - - 112,200 5.29 - - -
TCT 60.00 60.00 60.00 0.00 0.00 0 0.00% - - 767,280 36.19 9.86 - -
TDH 9.86 9.86 9.85 9.87 9.80 0 0.00% 127,800 1,258,470 804,920 37.97 9.42 7,000 20,000
TDM 19.10 19.10 19.10 19.10 19.10 0 0.00% 810 15,470 1,550,920 73.16 11.61 800 -
TEG 7.60 7.60 7.40 7.60 7.10 0 0.00% 17,210 124,480 147,743 6.97 3.97 - -
THG 33.90 33.90 33.90 34.00 33.00 0 0.00% 9,340 313,750 447,472 21.11 5.13 - -
THI 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 1,716,000 80.94 8.03 - -
TLD 7.08 7.08 7.11 7.20 7.00 0 0.00% 311,240 2,206,510 132,536 6.25 4.72 - 20
TNC 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 250,250 11.80 8.58 - -
TNT 2.59 2.59 2.59 2.59 2.59 0 0.00% 63,450 164,340 66,045 3.12 24.95 - -
TPC 12.05 12.05 12.05 0.00 0.00 0 0.00% - - 256,291 12.09 11.60 - -
TRA 70.00 70.00 70.00 70.00 70.00 0 0.00% 60 4,200 2,901,538 136.86 17.45 - -
TSC 1.27 1.27 1.26 1.29 1.24 0 0.00% 68,840 86,340 187,513 8.84 - - -
VHM 80.50 80.50 81.00 81.00 80.00 0 0.00% 411,510 33,160,500 269,635,870 12,718.67 19.80 337,740 206,310
VIP 6.85 6.85 6.80 6.85 6.76 0 0.00% 51,550 349,370 448,476 21.15 4.79 - -
VIS 25.70 25.70 25.70 25.70 25.70 0 0.00% 100 2,570 1,897,441 89.50 - - -
VJC 115.20 115.20 114.50 115.60 114.50 0 0.00% 294,150 33,859,830 62,393,626 2,943.10 10.06 13,190 110,800
VMD 18.80 18.80 18.80 0.00 0.00 0 0.00% - - 290,277 13.69 10.84 - -
VNG 20.70 20.70 20.65 20.75 20.65 0 0.00% 424,160 8,778,020 1,732,681 81.73 25.76 100 5,000
VPG 23.30 23.30 23.30 23.40 23.00 0 0.00% 102,830 2,389,030 535,900 25.28 7.57 30 -
VPS 12.05 12.05 12.05 12.05 12.05 0 0.00% 500 6,030 294,753 13.90 9.50 - -
VSI 25.50 25.50 24.50 25.50 24.30 0 0.00% 2,710 66,110 336,600 15.88 10.02 - -
YBM 16.60 16.60 16.70 16.90 16.45 0 0.00% 253,800 4,224,030 215,799 10.18 - 100 -
DRH 8.79 8.78 8.78 8.78 8.61 -10 -0.11% 23,780 207,530 535,579 25.26 10.58 - -
ASM 8.06 8.05 8.06 8.15 7.99 -10 -0.12% 2,544,690 20,498,350 1,947,568 91.87 1.93 10,000 -
VDS 7.75 7.74 7.75 7.76 7.71 -10 -0.13% 48,100 372,040 774,773 36.55 6.62 - 3,910
ROS 35.40 35.35 35.00 35.40 34.90 -50 -0.14% 2,544,500 89,382,800 20,064,594 946.44 24.73 10 5,000
VNM 134.00 133.80 134.10 134.10 132.30 -200 -0.15% 279,380 37,189,810 233,000,870 10,990.61 20.39 142,970 165,250
UIC 29.40 29.35 29.00 29.80 28.10 -50 -0.17% 3,130 90,710 234,800 11.08 4.67 3,120 -
SJF 5.40 5.39 5.45 5.63 5.20 -10 -0.19% 2,662,310 14,570,290 426,888 20.14 8.08 13,000 12,000
TNI 9.27 9.25 9.25 9.27 9.23 -20 -0.22% 201,620 1,864,670 485,625 22.91 14.71 - -
MSN 81.00 80.80 81.00 81.30 80.60 -200 -0.25% 266,000 21,544,320 93,982,483 4,433.14 15.16 174,080 172,640
PAC 38.40 38.30 38.15 38.30 37.20 -100 -0.26% 4,200 158,600 1,779,866 83.96 13.13 50 -
VCI 39.00 38.90 38.20 39.50 38.20 -100 -0.26% 14,310 557,620 6,340,696 299.09 5.80 - 500
STK 17.55 17.50 17.90 17.90 17.20 -50 -0.28% 82,500 1,441,230 1,048,911 49.48 6.49 - 40,260
PVT 16.30 16.25 16.50 16.50 16.25 -50 -0.31% 268,520 4,394,570 4,573,403 215.73 7.89 5,100 109,850
CSM 15.00 14.95 15.00 15.00 14.75 -50 -0.33% 81,300 1,216,020 1,549,198 73.08 95.66 8,020 -
FTM 15.00 14.95 14.50 15.00 13.95 -50 -0.33% 523,720 7,699,510 747,500 35.26 17.60 - 5,810
VID 5.95 5.93 5.60 5.93 5.54 -20 -0.34% 2,420 13,490 166,478 7.85 5.49 - -
GTA 14.10 14.05 13.25 14.05 13.25 -50 -0.35% 140 1,940 138,112 6.51 7.97 110 -
CLG 2.68 2.67 2.60 2.80 2.60 -10 -0.37% 840 2,220 56,471 2.66 7.02 - -
TVT 25.60 25.50 25.60 25.60 25.50 -100 -0.39% 47,080 1,200,550 535,500 25.26 5.31 - -
MCG 2.41 2.40 2.40 2.40 2.30 -10 -0.41% 9,510 21,990 124,920 5.89 - - -
LIX 47.60 47.40 47.60 47.60 46.20 -200 -0.42% 17,930 834,010 1,535,760 72.44 10.47 20 4,390
BTP 11.60 11.55 11.40 11.60 11.35 -50 -0.43% 8,500 97,700 698,609 32.95 2.88 - -
BBC 67.80 67.50 63.50 67.70 63.10 -300 -0.44% 3,700 237,200 1,040,903 49.10 11.43 2,510 -
UDC 4.42 4.40 4.40 4.40 4.40 -20 -0.45% 10 40 152,706 7.20 27.95 - -
TVB 21.30 21.20 21.40 21.55 21.05 -100 -0.47% 163,710 3,482,110 343,261 16.19 17.38 20 -
PET 8.08 8.04 8.07 8.20 8.01 -40 -0.50% 75,250 606,480 683,479 32.24 6.11 20 -
DSN 59.40 59.10 59.50 60.40 59.10 -300 -0.51% 5,860 351,540 714,106 33.68 7.50 - -
VOS 1.79 1.78 1.78 1.82 1.70 -10 -0.56% 120,050 211,470 249,200 11.75 1.82 100 64,960
BFC 25.75 25.60 25.30 25.70 25.30 -150 -0.58% 30,600 784,600 1,463,501 69.03 7.12 - -
PDR 25.50 25.35 25.40 25.50 25.10 -150 -0.59% 442,840 11,196,450 6,752,961 318.54 11.10 - -
QCG 4.93 4.90 4.97 4.97 4.77 -30 -0.61% 1,456,760 7,063,040 1,348,133 63.59 19.46 2,000 950
TIP 16.00 15.90 15.00 16.00 14.90 -100 -0.63% 1,650 24,690 413,450 19.50 8.14 - -
IBC 23.95 23.80 23.90 23.95 23.50 -150 -0.63% 149,020 3,548,460 1,639,344 77.33 62.03 - -
TRC 23.20 23.05 23.40 23.50 23.05 -150 -0.65% 5,010 116,820 671,331 31.67 5.63 - -
TS4 6.14 6.10 6.12 6.12 5.89 -40 -0.65% 23,170 139,220 97,915 4.62 12.22 - -
LBM 30.20 30.00 29.00 30.00 29.00 -200 -0.66% 40 1,180 255,000 12.03 5.72 20 -
CSV 29.20 29.00 28.70 29.20 28.40 -200 -0.68% 59,760 1,714,590 1,281,800 60.46 5.03 - 27,020
HDC 14.40 14.30 14.25 14.40 14.10 -100 -0.69% 91,750 1,307,640 714,349 33.70 8.54 - -
KDC 21.70 21.55 21.80 21.85 21.30 -150 -0.69% 57,330 1,238,600 4,431,998 209.06 - 5,540 21,520
NAF 14.20 14.10 14.00 14.20 13.95 -100 -0.70% 56,880 796,260 511,826 24.14 14.36 - -
SCS 142.50 141.50 141.00 142.40 141.00 -1,000 -0.70% 640 90,410 7,072,977 333.63 17.86 380 -
HII 13.95 13.85 13.95 13.95 13.10 -100 -0.72% 161,320 2,219,790 385,723 18.19 5.97 - -
HHS 3.99 3.96 3.99 4.01 3.93 -30 -0.75% 216,800 861,380 988,986 46.65 5.22 220 20,000
TAC 26.70 26.50 26.20 26.60 25.25 -200 -0.75% 2,570 67,250 897,718 42.35 8.85 - -
NKG 6.55 6.50 6.55 6.56 6.46 -50 -0.76% 133,270 867,780 1,182,999 55.80 2.49 - 35,000
TGG 2.62 2.60 2.62 2.65 2.45 -20 -0.76% 50,790 127,010 70,980 3.35 12.63 - -
NTL 19.45 19.30 19.25 19.70 19.20 -150 -0.77% 264,860 5,145,090 1,177,106 55.52 16.68 - 1,000
HAG 4.99 4.95 5.03 5.03 4.92 -40 -0.80% 1,519,210 7,518,970 4,590,626 216.54 - 190 -
KSB 24.95 24.75 25.00 25.25 24.75 -200 -0.80% 254,470 6,336,360 1,331,052 62.79 3.72 12,000 5,010
MWG 84.40 83.70 84.40 84.60 83.50 -700 -0.83% 440,920 36,984,020 36,024,261 1,699.26 9.76 10 -
PXS 4.69 4.65 4.88 4.88 4.65 -40 -0.85% 18,920 88,490 279,000 13.16 - - -
DRC 22.60 22.40 22.60 22.60 22.35 -200 -0.88% 63,540 1,422,590 2,660,954 125.52 19.58 - 2,000
ACC 21.70 21.50 21.50 22.00 21.40 -200 -0.92% 4,030 86,650 215,000 10.14 6.66 1,120 1,630
HU3 10.60 10.50 9.90 10.50 9.90 -100 -0.94% 510 5,060 104,999 4.95 7.76 - -
SVC 42.40 42.00 42.00 42.00 41.00 -400 -0.94% 1,320 55,140 1,048,971 49.48 7.41 - -
TYA 10.60 10.50 10.25 10.50 10.25 -100 -0.94% 750 7,750 322,146 15.20 6.26 - 660
IDI 7.80 7.72 7.80 7.89 7.72 -80 -1.03% 443,460 3,443,900 1,528,200 72.08 2.43 - -
LHG 18.30 18.10 18.30 18.55 18.10 -200 -1.09% 577,420 10,610,550 905,217 42.70 3.75 21,400 344,790
EVG 2.66 2.63 2.66 2.66 2.58 -30 -1.13% 18,740 48,650 157,800 7.44 3.42 - -
CEE 16.90 16.70 16.05 16.70 16.05 -200 -1.18% 2,200 36,610 659,650 31.12 24.78 - -
VSC 42.55 42.05 42.10 42.60 42.05 -500 -1.18% 43,130 1,820,960 2,107,222 99.40 7.26 - 500
SAM 7.29 7.20 7.29 7.29 7.15 -90 -1.23% 144,050 1,039,000 1,740,857 82.12 16.20 - -
SAV 8.90 8.79 8.88 8.88 8.79 -110 -1.24% 300 2,640 113,251 5.34 6.01 - -
DHA 30.90 30.50 30.90 30.90 30.35 -400 -1.29% 6,570 200,750 459,367 21.67 7.57 - 3,000
CDC 15.20 15.00 15.00 15.00 15.00 -200 -1.32% 500 7,500 235,596 11.11 7.14 - -
SMC 15.20 15.00 14.45 15.00 14.25 -200 -1.32% 11,150 163,870 824,975 38.91 2.55 - -
PGC 14.80 14.60 14.90 15.00 14.60 -200 -1.35% 34,620 514,830 880,954 41.55 5.44 - 11,220
PXT 1.48 1.46 1.48 1.48 1.46 -20 -1.35% 12,520 18,510 29,200 1.38 1.98 1,240 -
HQC 1.42 1.40 1.40 1.41 1.38 -20 -1.41% 2,342,050 3,259,650 667,239 31.47 13.50 - 20,300
SJD 20.90 20.60 20.90 20.90 20.40 -300 -1.44% 75,130 1,547,860 1,421,372 67.05 7.12 100 -
NBB 20.50 20.20 20.50 21.00 20.20 -300 -1.46% 76,500 1,568,160 1,968,130 92.84 23.12 5,000 29,000
HAX 16.75 16.50 16.75 16.75 16.05 -250 -1.49% 73,010 1,199,040 577,721 27.25 5.42 - 1,200
KHP 10.05 9.90 10.00 10.15 9.90 -150 -1.49% 50,200 503,130 396,508 18.70 5.15 23,000 30,000
TCL 26.40 26.00 26.90 27.80 26.00 -400 -1.52% 2,220 57,750 544,541 25.69 5.51 220 -
QBS 4.57 4.50 4.51 4.57 4.46 -70 -1.53% 73,700 333,960 311,985 14.72 - - -
HAH 12.95 12.75 13.20 13.20 12.75 -200 -1.54% 57,260 733,830 614,674 28.99 3.74 7,210 -
AMD 3.06 3.01 3.01 3.10 2.88 -50 -1.63% 1,882,870 5,639,540 492,150 23.21 7.25 - -
C32 26.05 25.60 26.40 26.40 25.60 -450 -1.73% 39,180 1,010,030 384,772 18.15 3.27 - 4,500
CTS 9.13 8.97 9.13 9.15 8.93 -160 -1.75% 80,500 723,110 954,405 45.02 4.88 - 23,860
MHC 4.99 4.90 5.10 5.10 4.85 -90 -1.80% 9,940 49,000 184,455 8.70 3.93 - -
FLC 5.45 5.35 5.47 5.48 5.35 -100 -1.83% 6,819,310 36,807,710 3,798,488 179.17 8.74 67,390 5,000
BMP 49.00 48.10 49.00 49.50 48.00 -900 -1.84% 102,740 4,963,830 3,937,511 185.73 8.65 700 30,290
TLH 5.10 5.00 5.18 5.23 5.00 -100 -1.96% 36,690 186,670 503,253 23.74 1.83 - -
COM 53.10 52.00 52.00 52.00 52.00 -1,100 -2.07% 30 1,560 734,273 34.64 8.82 - -
DCM 9.51 9.30 9.48 9.52 9.25 -210 -2.21% 1,313,750 12,236,880 4,923,420 232.24 8.39 200 14,000
ABT 44.00 43.00 43.00 43.00 43.00 -1,000 -2.27% 1,000 43,000 494,382 23.32 7.60 - -
CTI 25.60 25.00 25.60 25.90 24.90 -600 -2.34% 887,730 22,590,960 1,575,000 74.29 10.50 2,000 52,810
DVP 40.50 39.50 40.50 40.60 39.50 -1,000 -2.47% 27,210 1,089,830 1,580,000 74.53 5.61 970 13,280
HTI 11.80 11.50 11.50 11.75 11.50 -300 -2.54% 7,480 86,220 286,916 13.53 4.32 - -
SBV 13.55 13.20 13.20 13.20 13.20 -350 -2.58% 670 8,840 360,445 17.00 4.62 - -
DCL 9.55 9.30 9.55 9.55 9.20 -250 -2.62% 15,720 149,230 528,545 24.93 21.77 - -
PPI 0.75 0.75 0.75 0.75 0.73 -20 -2.67% 33,530 24,520 35,252 1.66 - - -
TMP 33.50 32.60 32.60 32.60 32.60 -900 -2.69% 120 3,910 2,282,000 107.64 6.06 - -
DMC 74.00 72.00 70.80 72.00 70.00 -2,000 -2.70% 640 45,930 2,500,377 117.94 12.08 10 100
EMC 11.00 10.70 11.75 11.75 10.70 -300 -2.73% 20 220 122,761 5.79 306.07 - -
DLG 1.44 1.40 1.44 1.45 1.40 -40 -2.78% 970,490 1,374,460 419,034 19.77 13.82 2,000 1,000
DPM 23.20 22.55 23.00 23.00 22.55 -650 -2.80% 443,150 10,080,460 8,824,588 416.25 13.89 212,000 105,860
VHG 0.71 0.71 0.71 0.72 0.67 -20 -2.82% 344,460 235,590 103,500 4.88 - - -
VPH 5.21 5.06 5.00 5.45 5.00 -150 -2.88% 29,010 149,310 435,683 20.55 5.65 - -
TDG 2.99 2.90 2.91 2.98 2.82 -90 -3.01% 182,080 529,620 48,633 2.29 1.56 - 10,000
TIX 30.00 29.00 31.00 31.00 29.00 -1,000 -3.33% 4,840 149,360 765,600 36.11 9.15 - -
HPX 26.40 25.50 26.30 26.30 24.60 -900 -3.41% 360,000 9,346,620 5,099,906 240.56 - - -
NCT 72.50 70.00 72.90 72.90 70.00 -2,500 -3.45% 30,000 2,129,950 1,831,601 86.40 7.31 2,990 -
FIT 2.60 2.50 2.56 2.61 2.50 -100 -3.85% 231,290 585,290 636,826 30.04 44.29 - 65,200
IMP 51.90 49.90 51.00 51.00 49.80 -2,000 -3.85% 7,530 376,580 2,465,128 116.28 18.31 - 5,830
TTF 2.90 2.78 2.90 2.97 2.76 -120 -4.14% 817,250 2,306,710 596,609 28.14 - 2,000 -
SHP 23.50 22.50 23.50 23.50 22.50 -1,000 -4.26% 1,180 26,570 2,108,480 99.46 11.68 20 -
LCM 0.70 0.70 0.70 0.70 0.67 -30 -4.29% 13,130 8,900 16,504 0.78 32.93 - -
SRF 12.00 11.45 11.50 11.50 11.45 -550 -4.58% 2,000 22,980 351,691 16.59 5.29 - -
KMR 3.05 2.90 3.05 3.05 2.84 -150 -4.92% 360,700 1,031,200 164,946 7.78 20.18 - -
SRC 17.60 16.70 17.60 17.75 16.50 -900 -5.11% 9,910 174,050 468,658 22.11 21.51 630 -
BSI 9.70 9.20 9.51 9.79 9.20 -500 -5.15% 21,510 200,040 1,020,910 48.16 4.39 400 -
PGI 17.40 16.50 16.30 17.00 16.25 -900 -5.17% 10,050 170,820 1,463,843 69.05 11.44 - 10,000
SZC 12.55 11.90 12.55 12.55 11.90 -650 -5.18% 13,560 164,840 1,190,000 56.13 8.75 - -
HSL 11.30 10.70 10.55 11.00 10.55 -600 -5.31% 191,310 2,025,390 168,525 7.95 - - 620
HVG 5.10 4.82 5.11 5.11 4.75 -280 -5.49% 689,210 3,365,290 1,070,225 50.48 76.90 3,000 -
KSH 1.25 1.18 1.25 1.27 1.17 -70 -5.60% 351,170 416,650 67,861 3.20 - - -
HNG 14.10 13.30 14.10 14.20 13.30 -800 -5.67% 281,280 3,847,400 11,795,024 556.37 - - 7,480
POM 8.54 8.05 8.20 8.20 8.00 -490 -5.74% 13,980 111,890 1,949,808 91.97 2.73 - -
TBC 26.00 24.50 26.00 26.00 24.50 -1,500 -5.77% 28,340 695,220 1,555,750 73.38 8.03 500 -
HOT 29.25 27.40 27.40 27.40 27.40 -1,850 -6.32% 10 270 219,198 10.34 12.30 - -
TTE 11.25 10.50 10.50 10.50 10.50 -750 -6.67% 130 1,370 299,149 14.11 - - -
TNA 12.70 11.85 12.20 12.40 11.85 -850 -6.69% 48,540 578,840 352,921 16.65 1.96 - -
RIC 6.05 5.64 5.64 5.64 5.64 -410 -6.78% 1,650 9,310 396,880 18.72 - - -
LAF 5.30 4.94 4.94 4.94 4.94 -360 -6.79% 20 100 72,756 3.43 - - -
SFI 27.80 25.90 25.90 25.90 25.90 -1,900 -6.83% 2,060 53,350 320,905 15.14 6.90 70 -
AGF 4.38 4.08 4.38 4.38 4.08 -300 -6.85% 140 590 114,688 5.41 - - -
SKG 16.70 15.55 15.55 16.00 15.55 -1,150 -6.89% 344,680 5,360,840 895,291 42.23 6.40 4,100 62,890
VNS 16.70 15.55 16.70 16.70 15.55 -1,150 -6.89% 760 11,940 1,055,210 49.77 11.86 - -
TMT 8.40 7.82 7.85 7.89 7.82 -580 -6.90% 15,280 119,940 288,386 13.60 36.34 - -
SVT 6.77 6.30 6.30 6.30 6.30 -470 -6.94% 10 60 66,320 3.13 27.39 - -
APC 35.90 33.40 35.30 35.50 33.40 -2,500 -6.96% 164,280 5,597,800 394,255 18.60 5.25 - 27,320
DPG 50.20 46.70 47.50 47.50 46.70 -3,500 -6.97% 283,300 13,239,110 1,400,998 66.08 7.85 - 2,000
HLG 8.45 7.86 7.86 7.86 7.86 -590 -6.98% 50 390 347,612 16.40 4.58 - -
CIG 3.43 3.19 3.19 3.19 3.19 -240 -7.00% 20 60 100,612 4.75 8.99 - -
合計 2,971,114,878 140,146.93 4,822,870 6,317,190

※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