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

2024/05/20 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 1,277.58
+4.47/+0.35%
売買高 900,517,800 株
(前日比 +14.31%)
売買高(相対取引を含む) 1,104,428,796 株
(前日比 +23.54%)
値上がり銘柄数 207
値下がり銘柄数 127
変わらず銘柄数 79
総銘柄数 413
売買代金 23,311,659 百万VND
(前日比 +14.08%)
売買代金(相対取引を含む) 27,616,401 百万VND
(前日比 +19.91%)
前日終値 1273.11 (05/17) 
始値 1281.50
高値 1285.19
安値 1276.54
年初来高値 1,290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 58,779,330 74,872,080 -16,092,750
VN30 1,312.55 +2.40 +0.18% VN100 1,313.54 +2.67 +0.2% VNFIN Lead 2,079.36 +11.08 +0.54%
VNMID 1,953.17 +4.84 +0.25% VNALL 1,323.98 +3.41 +0.26% VNFIN Select 2,159.45 +12.25 +0.57%
VNSML 1,501.68 +16.09 +1.08% VN Diamond 2,226.72 -9.34 -0.42% VNX Allshare 2,110.44 +5.24 +0.25%
産業トレンド
+0.43 +0.69 +0.63 +0.81 -0.06 -0.71
+1.02 +0.39 +1.02 -0.06 +0.07 - -
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2024/05/20 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
DXS 7.3 7.81 7.4 7.81 7.37 +510 +6.99% 8,977,800 4,483,745 275.08 - 779,400 3,566,710
MIG 17.2 18.4 17.2 18.4 17.1 +1,200 +6.98% 1,200,000 3,177,174 194.92 11.32 43,300 30,440
BCM 58.8 62.9 60.7 62.9 60.6 +4,100 +6.97% 2,045,300 65,101,500 3,993.96 28.76 73,100 161,700
NHA 25.1 26.85 26.1 26.85 25.5 +1,750 +6.97% 1,995,600 1,132,386 69.47 191.79 120,200 81,900
HCD 9.77 10.45 9.77 10.45 9.77 +680 +6.96% 2,645,000 386,220 23.69 7.45 280,400 12,040
PAC 35.5 37.95 37.9 37.95 36 +2,450 +6.9% 158,000 1,763,601 108.20 17.01 1,000 1,400
BIC 30.6 32.7 30.95 32.7 30.25 +2,100 +6.86% 433,500 3,834,954 235.27 10.44 10,000 3,150
HDG 29.3 31.3 29.65 31.35 29.5 +2,000 +6.83% 12,097,400 9,570,189 587.13 14.39 1,423,500 383,150
QCG 15.5 16.55 16 16.55 15.5 +1,050 +6.77% 1,185,300 4,553,387 279.35 612.96 195,900 53,400
CIG 5.35 5.7 5.7 5.71 5.5 +350 +6.54% 240,100 179,778 11.03 - 0 0
EVF 14.85 15.8 15.1 15.85 15 +950 +6.4% 35,951,200 11,093,623 680.59 18.61 780,600 1,496,900
TCM 45 47.75 45.65 47.75 45 +2,750 +6.11% 3,326,200 4,421,519 271.26 39.43 88,100 7,200
TDP 32 33.9 32.5 33.9 32.1 +1,900 +5.94% 71,200 2,718,855 166.80 24.39 600 0
GTA 10.8 11.4 11.2 11.4 11.05 +600 +5.56% 30,800 112,062 6.87 10.88 0 0
BMI 23.6 24.9 23.55 25.25 23.55 +1,300 +5.51% 1,537,400 3,002,577 184.21 9.64 12,900 28,900
ACC 14.15 14.9 14.15 14.9 14.05 +750 +5.3% 394,300 1,564,500 95.98 22.51 0 0
DXV 6.45 6.79 6.5 6.9 6.5 +340 +5.27% 76,400 67,221 4.12 - 0 0
PMG 7.7 8.1 7.7 8.1 7.7 +400 +5.19% 400 375,324 23.03 155.77 0 0
TDG 4.1 4.3 4.14 4.37 4.14 +200 +4.88% 387,200 83,287 5.11 26.22 0 0
TRC 41.5 43.5 41.3 43.5 41.3 +2,000 +4.82% 41,700 1,266,938 77.73 18.74 0 0
NO1 6.53 6.83 6.6 6.83 6.6 +300 +4.59% 277,000 163,920 10.06 9.69 44,500 0
TCR 3.52 3.68 3.5 3.68 3.4 +160 +4.55% 4,400 167,165 10.26 111.52 0 0
STG 44 45.95 45.95 45.95 44 +1,950 +4.43% 500 4,514,742 276.98 31.73 200 0
VSC 21.45 22.4 21.6 22.9 21.55 +950 +4.43% 6,734,400 2,988,062 183.32 26.54 307,300 78,900
PSH 5.92 6.18 6 6.32 5.96 +260 +4.39% 1,532,600 779,729 47.84 15.33 0 0
BFC 34.25 35.75 34.9 35.8 34.5 +1,500 +4.38% 1,008,300 2,043,756 125.38 15.32 231,500 0
BCG 8.62 8.99 8.75 9.1 8.68 +370 +4.29% 15,806,600 4,795,874 294.23 80.99 1,446,000 430,500
EIB 17.75 18.5 17.9 18.7 17.85 +750 +4.23% 26,589,000 32,206,024 1,975.83 14.87 2,981,600 562,600
IJC 14.5 15.1 14.75 15.5 14.7 +600 +4.14% 10,647,000 5,704,001 349.94 10.36 143,500 372,700
MSH 49 50.9 49.2 51 48.9 +1,900 +3.88% 321,600 3,818,218 234.25 15.61 17,100 10,100
KHP 9.45 9.8 9.48 9.9 9.48 +350 +3.7% 462,000 577,278 35.42 9.78 0 0
VCA 9.21 9.55 9.55 9.55 9.22 +340 +3.69% 2,200 145,039 8.90 19.90 0 0
BVH 40.85 42.35 41.5 42.65 40.95 +1,500 +3.67% 1,061,000 31,437,369 1,928.67 17.62 197,700 121,100
CCL 8.3 8.6 8.45 8.63 8.33 +300 +3.61% 656,300 512,400 31.44 - 12,800 8,690
SBT 11.4 11.8 11.45 11.8 11.45 +400 +3.51% 4,038,600 8,737,912 536.07 20.70 612,800 123,500
FIR 6.85 7.09 6.88 7.1 6.88 +240 +3.5% 1,257,900 455,499 27.94 23.87 323,300 12,800
DBC 33.4 34.55 34.2 34.65 33.95 +1,150 +3.44% 13,839,800 8,361,164 512.95 335.44 4,846,400 48,700
TCD 6.71 6.94 6.9 6.98 6.85 +230 +3.43% 1,162,900 1,961,805 120.36 15.05 142,350 0
TV2 39.35 40.7 40 41.45 39.5 +1,350 +3.43% 1,428,000 2,748,315 168.61 51.72 90,900 174,000
CTI 16.55 17.1 16.6 17.3 16.6 +550 +3.32% 1,497,500 937,080 57.49 12.71 231,700 23,000
OGC 6.05 6.25 6.05 6.25 6.05 +200 +3.31% 377,000 1,875,000 115.03 21.78 20,100 10,100
NNC 16.85 17.4 16.8 17.45 16.8 +550 +3.26% 20,600 381,408 23.40 11.13 0 7,300
KSB 22.15 22.85 22.5 22.95 22.35 +700 +3.16% 3,441,300 2,615,039 160.43 28.49 731,800 0
NHH 17.7 18.25 17.8 18.35 17.8 +550 +3.11% 757,800 1,330,060 81.60 13.98 54,900 6,000
HRC 47 48.45 48.45 48.45 48.45 +1,450 +3.09% 100 1,463,511 89.79 86.21 0 0
VNG 8.25 8.5 8.35 8.67 8.35 +250 +3.03% 8,000 826,851 50.73 250.00 0 0
NBB 25.05 25.8 25.05 25.8 25 +750 +2.99% 151,700 2,584,123 158.54 1,433.33 2,800 300
CSM 15.3 15.7 15.2 15.8 15.1 +400 +2.61% 109,500 1,626,917 99.81 40.89 0 2,000
PDN 115 118 118 118 118 +3,000 +2.61% 100 4,371,181 268.17 16.08 0 0
CRC 6.32 6.48 6.31 6.51 6.3 +160 +2.53% 155,500 194,400 11.93 6.74 0 0
TDC 8.39 8.6 8.34 8.81 8.31 +210 +2.5% 645,200 860,000 52.76 35.83 19,900 2,100
ITC 10.45 10.7 10.55 10.8 10.5 +250 +2.39% 658,900 1,026,505 62.98 13.16 0 0
PC1 27.7 28.35 28.25 29 28.2 +650 +2.35% 8,034,400 8,816,724 540.90 70.00 10,160 62,300
HVN 21.5 22 21.5 22.25 21.25 +500 +2.33% 3,678,200 48,716,672 2,988.75 - 1,852,700 119,700
HDB 24.3 24.85 24.35 25.1 24.35 +550 +2.26% 10,556,100 72,376,883 4,440.30 7.14 701,010 917,600
RDP 5.35 5.47 5.35 5.66 5.35 +120 +2.24% 309,600 268,412 16.47 33.56 6,000 8,200
VCG 22.75 23.25 23.05 23.4 22.85 +500 +2.2% 8,771,400 12,426,323 762.35 30.92 82,600 166,000
TNT 5.16 5.27 5.15 5.27 5.15 +110 +2.13% 521,800 268,770 16.49 17.57 82,000 0
HBC 7.57 7.73 7.57 7.74 7.57 +160 +2.11% 1,436,200 2,119,050 130.00 - 285,200 38,500
ST8 9.06 9.25 9.03 9.61 9.03 +190 +2.1% 808,700 237,918 14.60 64.24 23,500 7,300
HAH 43.1 44 43.4 44.65 43.35 +900 +2.09% 5,985,000 4,642,743 284.83 13.27 109,700 135,370
ANV 31.25 31.9 31.2 32.2 31.15 +650 +2.08% 2,286,500 4,246,779 260.54 108.87 221,700 279,800
SBA 33.6 34.3 33.6 34.4 33.6 +700 +2.08% 18,700 2,074,747 127.29 11.83 0 0
VPB 19.4 19.8 19.55 19.85 19.5 +400 +2.06% 25,252,400 157,091,687 9,637.53 13.82 1,568,800 6,147,700
VCI 49.2 50.2 49.6 50.8 49.35 +1,000 +2.03% 9,166,100 21,962,500 1,347.39 44.54 55,500 361,800
HAR 4.52 4.61 4.52 4.62 4.49 +90 +1.99% 561,500 441,104 27.06 12.26 19,200 16,800
GEG 13.1 13.35 13.1 13.5 13.1 +250 +1.91% 605,700 4,555,680 279.49 62.38 11,100 3,010
HHV 13.15 13.4 13.25 13.5 13.2 +250 +1.9% 7,293,200 4,413,295 270.75 13.27 190,200 87,400
SIP 90.2 91.9 90.3 93.5 90.2 +1,700 +1.88% 330,300 16,708,148 1,025.04 20.09 0 14,900
LSS 10.7 10.9 10.8 10.95 10.75 +200 +1.87% 439,200 812,573 49.85 27.46 0 240
HTN 13.55 13.8 13.8 13.9 13.65 +250 +1.85% 624,200 1,229,806 75.45 21.13 62,100 700
LGL 3.24 3.3 3.24 3.36 3.24 +60 +1.85% 107,500 169,940 10.43 11.11 0 0
BAF 22.1 22.5 22.75 22.85 22.05 +400 +1.81% 6,682,400 3,229,200 198.11 122.28 488,000 422,660
DPG 55.9 56.9 56 57.9 55 +1,000 +1.79% 1,543,900 3,584,675 219.92 17.65 3,900 22,800
JVC 3.36 3.42 3.36 3.45 3.36 +60 +1.79% 335,200 384,751 23.60 7.31 0 0
GEX 22.9 23.3 23.3 23.75 23.05 +400 +1.75% 18,859,400 19,839,852 1,217.17 60.05 21,000 720,000
PTC 5.7 5.8 5.7 5.9 5.7 +100 +1.75% 2,800 186,711 11.45 18.65 0 0
TTF 4.03 4.1 4.05 4.2 4.03 +70 +1.74% 2,663,100 1,613,483 98.99 - 272,400 25,000
ITA 5.25 5.34 5.3 5.39 5.29 +90 +1.71% 2,799,600 5,010,637 307.40 - 420,200 13,610
SZL 41.3 42 40.8 42 40.7 +700 +1.69% 4,700 1,148,471 70.46 13.84 0 0
BCE 6.06 6.16 6.06 6.18 6.03 +100 +1.65% 181,000 215,600 13.23 280.00 0 0
L10 21.35 21.7 20.2 21.7 19.9 +350 +1.64% 9,600 212,443 13.03 8.20 0 0
VTO 12.25 12.45 12.3 12.45 12.15 +200 +1.63% 648,100 994,340 61.00 17.97 70,100 0
NKG 24.8 25.2 25.2 25.7 24.9 +400 +1.61% 11,395,800 6,634,601 407.03 56.50 1,905,200 284,400
ABS 5.29 5.37 5.29 5.39 5.29 +80 +1.51% 370,200 429,600 26.36 54.80 0 0
HPX 6.65 6.75 6.73 6.89 6.61 +100 +1.5% 5,427,100 2,053,138 125.96 16.11 281,200 394,700
TVT 16.7 16.95 16.65 16.95 16.55 +250 +1.5% 2,500 355,950 21.84 30.43 0 0
ADS 13.45 13.65 13.5 13.8 13.5 +200 +1.49% 636,600 797,088 48.90 12.19 75,000 18,800
SMC 13.55 13.75 13.8 13.8 13.4 +200 +1.48% 1,423,700 1,012,094 62.09 - 0 2,000
BMC 17.05 17.3 17.7 17.7 17.05 +250 +1.47% 54,800 214,392 13.15 8.86 300 1,000
VDP 38.5 39.05 39.05 39.05 39.05 +550 +1.43% 100 718,633 44.09 8.19 0 0
CRE 8.44 8.56 8.46 8.65 8.44 +120 +1.42% 472,200 3,969,087 243.50 2,140.00 0 7,000
KHG 5.65 5.73 5.66 5.8 5.62 +80 +1.42% 4,015,100 2,575,264 157.99 102.32 141,900 91,900
VNE 5 5.07 4.95 5.1 4.95 +70 +1.4% 236,400 416,020 25.52 - 10,300 0
VOS 15.1 15.3 15.15 15.55 15 +200 +1.32% 3,061,500 2,142,000 131.41 13.78 198,100 83,100
DAT 9.13 9.25 9.25 9.25 9.25 +120 +1.31% 200 582,150 35.71 7.73 0 0
VPG 15.5 15.7 15.8 15.8 15.35 +200 +1.29% 1,544,500 1,322,051 81.11 71.36 124,300 16,100
ASM 11.7 11.85 11.9 12.25 11.8 +150 +1.28% 5,000,300 3,987,842 244.65 20.43 180,800 121,600
CDC 19.6 19.85 19.6 19.9 19.6 +250 +1.28% 551,500 436,476 26.78 51.03 0 12,400
HPG 31.6 32 31.65 32.15 31.6 +400 +1.27% 46,490,000 186,073,142 11,415.53 28.65 2,440,500 4,676,760
LCG 12.1 12.25 12.2 12.35 12.1 +150 +1.24% 3,744,300 2,323,100 142.52 23.60 47,000 48,500
DBT 12.45 12.6 12.35 12.75 12.35 +150 +1.2% 29,800 205,701 12.62 14.11 0 0
MSN 75.5 76.4 76.5 77.3 75.7 +900 +1.19% 7,869,900 109,316,436 6,706.53 259.86 1,135,800 1,111,320
TLG 50.7 51.3 50.7 51.6 50.5 +600 +1.18% 95,100 4,031,895 247.36 12.37 51,200 17,600
VDS 21.1 21.35 21.55 21.7 21.3 +250 +1.18% 1,627,800 4,483,500 275.06 13.69 0 116,100
TLD 5.13 5.19 5.13 5.22 5.12 +60 +1.17% 118,700 387,966 23.80 78.64 0 0
FUEKIVND 12.23 12.37 12.37 12.37 12.37 +140 +1.14% 500 - - - 0 100
ELC 26.8 27.1 27.2 27.65 26.8 +300 +1.12% 1,461,600 1,592,907 97.72 44.79 216,800 33,500
LDG 2.77 2.8 2.77 2.85 2.75 +30 +1.08% 2,562,600 717,381 44.01 - 404,900 30,600
MSB 14.3 14.45 14.4 14.55 14.3 +150 +1.05% 5,601,600 28,900,000 1,773.01 6.22 94,600 28,600
PTL 3.81 3.85 3.89 3.89 3.8 +40 +1.05% 169,600 380,631 23.35 154.00 0 0
SZC 43.25 43.7 43.3 44.45 43.25 +450 +1.04% 2,422,700 5,243,998 321.72 26.96 47,300 53,400
HAG 14.6 14.75 15 15.3 14.6 +150 +1.03% 26,425,600 13,679,139 839.21 - 1,173,100 23,200
TLH 7.75 7.83 7.79 7.9 7.74 +80 +1.03% 1,145,300 879,466 53.95 223.71 6,400 82,500
PGC 14.65 14.8 14.7 14.8 14.6 +150 +1.02% 39,500 893,021 54.79 11.98 0 10,000
SCR 6.9 6.97 6.92 7.06 6.92 +70 +1.01% 2,321,400 2,757,763 169.19 316.82 274,200 9,300
FCN 15.65 15.8 15.9 16.1 15.65 +150 +0.96% 2,409,800 2,487,536 152.61 62.70 66,100 20,900
BKG 4.22 4.26 4.2 4.29 4.2 +40 +0.95% 151,200 290,532 17.82 27.48 0 0
KPF 3.33 3.36 3.39 3.39 3.33 +30 +0.9% 105,800 204,514 12.55 197.65 0 0
PNC 8.92 9 9 9 9 +80 +0.9% 1,000 97,194 5.96 5.79 0 0
VIB 22.3 22.5 22.6 22.65 22.4 +200 +0.9% 7,439,300 57,078,170 3,501.73 6.75 302,220 10
POW 11.25 11.35 11.25 11.5 11.25 +100 +0.89% 9,756,200 26,580,243 1,630.69 25.62 561,900 219,600
MHC 9.1 9.18 9.19 9.21 9 +80 +0.88% 166,800 380,115 23.32 14.85 400 2,100
FIT 4.63 4.67 4.67 4.73 4.65 +40 +0.86% 1,045,500 1,587,487 97.39 - 0 0
MBB 23.25 23.45 23.6 23.6 23.4 +200 +0.86% 17,925,500 123,982,121 7,606.27 5.91 1,751,550 1,001,000
IDI 11.8 11.9 11.85 12.1 11.85 +100 +0.85% 3,274,500 2,708,971 166.19 46.85 16,000 4,300
HT1 12 12.1 12.05 12.1 12 +100 +0.83% 149,600 4,617,238 283.27 263.04 9,260 0
FUEKIVFS 12.19 12.29 12.29 12.29 12.29 +100 +0.82% 300 - - - 300 300
TDH 3.65 3.68 3.65 3.77 3.62 +30 +0.82% 127,600 414,562 25.43 - 0 5,810
VSH 49.05 49.45 49 50 49 +400 +0.82% 10,900 11,682,130 716.70 11.75 0 10
PIT 6.15 6.2 6.15 6.3 5.8 +50 +0.81% 10,300 88,103 5.41 - 0 0
KOS 38.4 38.7 38.4 38.7 38.3 +300 +0.78% 327,800 8,377,828 513.98 398.97 2,900 7,200
CTG 33.1 33.35 33.3 33.9 33.05 +250 +0.76% 12,148,300 160,271,783 9,832.62 9.00 236,800 2,190,630
EVG 5.24 5.28 5.27 5.35 5.23 +40 +0.76% 1,221,800 1,136,519 69.73 37.45 122,600 35,700
GVR 33.35 33.6 33.65 34.5 33.5 +250 +0.75% 5,485,900 134,400,000 8,245.40 69.28 33,000 177,700
DTL 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 300 824,581 50.59 - 0 0
FUESSV50 19.31 19.45 19.4 19.6 19.4 +140 +0.73% 36,000 - - - 27,900 0
ICT 13.9 14 14.4 14.45 13.95 +100 +0.72% 13,600 450,590 27.64 30.17 0 400
BRC 14.1 14.2 14.2 14.45 14 +100 +0.71% 10,500 175,725 10.78 9.05 300 0
CKG 21.5 21.65 21.65 21.7 21.5 +150 +0.7% 37,100 2,062,365 126.53 14.36 0 0
MCP 28.5 28.7 28.5 28.8 28.3 +200 +0.7% 17,400 432,010 26.50 24.76 100 0
VNL 14.3 14.4 14.3 14.4 14.2 +100 +0.7% 19,800 203,623 12.49 5.57 0 800
SSI 36.4 36.65 36.6 37.1 36.5 +250 +0.69% 19,945,200 55,016,420 3,375.24 23.94 855,160 1,560,380
SKG 14.7 14.8 14.85 15.1 14.7 +100 +0.68% 724,000 937,310 57.50 - 12,300 25,600
FUEDCMID 12 12.08 12.3 12.84 12.01 +80 +0.67% 174,100 - - - 18,500 138,000
MWG 59.6 60 60 61.6 59.5 +400 +0.67% 9,202,200 87,734,651 5,382.49 521.74 1,195,660 2,943,380
KBC 30.8 31 31.05 31.45 31 +200 +0.65% 5,798,000 23,795,748 1,459.86 11.72 11,600 1,401,100
TIP 24.6 24.75 24.65 25.15 24.6 +150 +0.61% 592,000 1,608,944 98.71 9.25 38,500 5,900
CHP 33.2 33.4 33.4 33.5 33.2 +200 +0.6% 13,800 4,906,883 301.04 14.56 0 0
ADG 17.3 17.4 16.8 17.5 16.8 +100 +0.58% 7,500 372,021 22.82 18.53 100 6,100
SMB 38.15 38.35 38.2 38.35 38.15 +200 +0.52% 47,800 1,144,619 70.22 8.79 6,000 1,600
BID 49.35 49.6 49.6 50.7 49.5 +250 +0.51% 2,191,900 250,902,781 15,392.81 14.97 56,600 472,490
HII 5.91 5.94 5.93 5.97 5.9 +30 +0.51% 157,900 437,558 26.84 6.31 0 0
HQC 4 4.02 4.05 4.08 4 +20 +0.5% 5,369,100 1,915,929 117.54 365.45 275,100 16,500
ASP 4.27 4.29 4.39 4.39 4.25 +20 +0.47% 56,600 160,187 9.83 - 0 0
FUEVN100 17.5 17.58 17.54 17.68 17.54 +80 +0.46% 88,500 - - - 26,500 10,000
HSG 21.85 21.95 22 22.15 21.8 +100 +0.46% 11,474,700 13,520,812 829.50 467.02 331,700 1,786,200
SJS 65.5 65.8 65.4 65.8 64.5 +300 +0.46% 213,400 7,494,454 459.78 40.44 13,700 2,600
THG 43.6 43.8 43.6 43.85 43.55 +200 +0.46% 9,200 1,005,556 61.69 9.17 0 1,000
DC4 11.15 11.2 11.2 11.25 10.95 +50 +0.45% 213,400 587,997 36.07 5.48 7,500 0
VNS 11.1 11.15 11.15 11.2 11.05 +50 +0.45% 91,000 756,630 46.42 5.04 0 10,000
E1VFVN30 22.57 22.67 22.57 22.8 22.57 +100 +0.44% 275,100 - - - 4,363,900 4,258,500
FUCVREIT 6.75 6.78 6.79 6.79 6.78 +30 +0.44% 200 - - - 0 0
FUESSV30 16.07 16.14 16.31 16.31 16.1 +70 +0.44% 17,900 - - - 12,200 3,900
FUESSVFL 20.8 20.89 20.86 21.04 20.85 +90 +0.43% 107,200 - - - 22,700 1,100
HMC 11.75 11.8 11.75 11.9 11.75 +50 +0.43% 24,400 322,140 19.76 15.23 0 0
GAS 75.7 76 76.1 76.8 76 +300 +0.4% 1,110,600 174,552,228 10,708.73 15.29 101,200 313,970
TNI 2.49 2.5 2.52 2.53 2.5 +10 +0.4% 214,600 131,250 8.05 500.00 0 0
VHC 75.7 76 76.3 77.7 75.7 +300 +0.4% 1,968,000 14,215,382 872.11 15.21 84,200 612,600
DSN 55.3 55.5 55.3 56.9 55.2 +200 +0.36% 15,000 670,607 41.14 7.01 100 2,200
EVE 14.15 14.2 14.15 14.3 14.15 +50 +0.35% 126,800 596,113 36.57 33.41 3,600 19,000
OCB 14.5 14.55 15 15 14.5 +50 +0.34% 2,035,400 29,897,693 1,834.21 9.13 4,000 386,300
VPI 59.2 59.4 59.2 59.4 59.1 +200 +0.34% 1,244,600 14,374,777 881.89 28.96 1,600 5,000
DQC 15 15.05 15 15.4 15 +50 +0.33% 38,400 414,749 25.44 - 400 500
FUEFCV50 12.16 12.2 12.2 12.38 12.02 +40 +0.33% 5,300 - - - 0 0
SAV 15.1 15.15 15.1 15.15 15 +50 +0.33% 82,700 326,643 20.04 - 0 3,500
CSV 64.3 64.5 64.8 66.5 64.3 +200 +0.31% 647,700 2,850,900 174.90 15.48 7,300 51,700
KDC 65 65.2 65.4 65.4 64.4 +200 +0.31% 826,400 16,771,005 1,028.90 117.69 36,000 45,200
DRC 33.4 33.5 34 34 33 +100 +0.3% 1,051,700 3,979,552 244.14 16.15 46,900 97,200
CII 17.5 17.55 17.65 17.75 17.4 +50 +0.29% 6,407,100 5,587,302 342.78 30.10 32,400 259,800
PVP 17.15 17.2 17.3 17.9 17.15 +50 +0.29% 1,892,400 1,621,530 99.48 9.17 0 0
HTI 17.95 18 18 18 17.9 +50 +0.28% 53,700 449,086 27.55 8.12 4,900 28,000
TPB 18.4 18.45 18.4 18.6 18.4 +50 +0.27% 13,761,500 40,620,166 2,492.03 9.10 202,000 471,820
CLL 39.7 39.8 39.7 39.9 39.6 +100 +0.25% 1,200 1,353,200 83.02 14.68 0 0
TNH 19.9 19.95 20.3 20.3 19.95 +50 +0.25% 660,500 1,912,698 117.34 13.94 35,900 206,600
TTA 8.01 8.03 8.05 8.08 8 +20 +0.25% 496,700 1,365,562 83.78 19.12 23,000 0
FUEKIV30 8.64 8.66 8.64 8.7 8.64 +20 +0.23% 26,400 - - - 25,300 25,100
LBM 44.4 44.5 44.4 44.9 42.05 +100 +0.23% 38,200 890,000 54.60 7.12 9,400 0
SHA 4.62 4.63 4.6 4.63 4.5 +10 +0.22% 42,900 154,858 9.50 12.51 0 0
HAP 4.77 4.78 4.77 4.8 4.72 +10 +0.21% 112,400 530,304 32.53 29.88 3,300 0
OPC 23.45 23.5 23.45 23.5 23.2 +50 +0.21% 4,000 1,505,196 92.34 14.38 0 1,000
SRF 9.58 9.6 9.57 9.6 9.57 +20 +0.21% 200 324,353 19.90 - 0 0
AGG 25.15 25.2 25.3 25.95 25.2 +50 +0.2% 2,514,400 3,152,983 193.43 17.97 207,600 29,300
HSL 5.27 5.28 5.41 5.41 5.27 +10 +0.19% 103,600 186,825 11.46 15.90 0 2,600
GDT 27.4 27.45 27.6 27.7 27 +50 +0.18% 233,700 581,045 35.65 16.67 600 203,200
HDC 30.75 30.8 31 31 30.4 +50 +0.16% 1,640,100 4,161,230 255.29 28.54 1,600 110,400
PLX 37.95 38 38 38.55 38 +50 +0.13% 1,630,300 48,282,505 2,962.12 22.27 107,300 141,000
TCL 37.15 37.2 37.55 37.55 37.2 +50 +0.13% 23,600 1,121,894 68.83 10.08 0 9,300
DPR 40.95 41 41.45 41.45 40.9 +50 +0.12% 581,800 3,562,323 218.55 9.84 15,000 41,800
TVB 8.24 8.25 8.5 8.5 8.25 +10 +0.12% 488,700 924,800 56.74 14.63 13,800 60,000
D2D 45.45 45.5 45.45 45.5 44.9 +50 +0.11% 29,600 1,376,818 84.47 60.99 1,100 0
DHA 45 45.05 45.5 45.5 44.9 +50 +0.11% 64,200 663,410 40.70 13.20 5,800 0
NTL 43.9 43.95 43.9 45.1 43.5 +50 +0.11% 1,039,000 2,680,508 164.45 27.06 36,900 34,000
SCS 87.3 87.4 87.3 88 87.3 +100 +0.11% 110,200 8,293,122 508.78 18.84 29,500 8,300
VCB 91.8 91.9 92.3 93 91.8 +100 +0.11% 1,043,800 513,637,487 31,511.50 16.87 463,700 392,270
DHG 115.6 115.7 115.5 116.1 115 +100 +0.09% 15,200 15,127,320 928.06 14.87 200 500
AAT 4.82 4.82 4.82 4.88 4.78 0 0.00% 319,100 341,348 20.94 3.46 1,800 0
ABR 13.05 13.05 13.8 13.85 12.55 0 0.00% 9,400 261,000 16.01 8.42 100 0
ACB 28.25 28.25 28.5 28.55 28.2 0 0.00% 9,333,300 109,724,423 6,731.56 6.90 653,900 653,980
ACG 40.2 40.2 40.2 40.4 40.05 0 0.00% 39,800 6,061,675 371.88 13.88 2,000 0
ACL 12.55 12.55 12.55 12.65 12.45 0 0.00% 41,500 629,496 38.62 64.03 200 0
AGR 20.1 20.1 20.6 20.6 20.1 0 0.00% 1,449,900 4,329,364 265.61 29.60 0 19,500
BBC 49.5 49.5 0 0.00% - 928,258 56.95 10.16 0 0
BTT 32.7 32.7 0 0.00% - 441,450 27.08 8.92 0 0
C32 17.2 17.2 17.2 17.4 17.2 0 0.00% 16,900 258,518 15.86 - 0 0
CCI 21.1 21.1 0 0.00% - 370,117 22.71 17.27 0 0
CLC 43.7 43.7 0 0.00% - 1,145,271 70.26 9.07 0 0
CLW 36.7 36.7 0 0.00% - 477,100 29.27 17.51 0 0
CMV 9.25 9.25 0 0.00% - 167,942 10.30 11.20 0 0
CTD 70.7 70.7 71.7 71.8 70.7 0 0.00% 1,381,700 7,014,622 430.34 100.00 182,300 132,730
CTF 30.5 30.5 30.5 30.7 30.25 0 0.00% 344,400 2,726,592 167.28 58.99 10,300 0
DCL 30.1 30.1 30.5 30.5 29.5 0 0.00% 395,800 2,198,535 134.88 35.62 0 2,600
DGW 64 64 64 64.5 63 0 0.00% 2,168,500 10,691,410 655.91 29.62 13,600 112,400
DLG 2.06 2.06 2.07 2.08 2.04 0 0.00% 952,800 616,578 37.83 - 5,200 166,900
DTT 20.9 20.9 0 0.00% - 170,373 10.45 20.04 0 0
DXG 17.4 17.4 17.6 17.7 17.35 0 0.00% 9,282,700 10,614,548 651.20 63.74 19,700 551,300
FCM 4.1 4.1 4.06 4.13 4.06 0 0.00% 78,100 184,910 11.34 11.92 0 0
FDC 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,200 486,656 29.86 663.16 0 0
FUCTVGF3 14.5 14.5 0 0.00% - - - - 0 0
FUCTVGF4 14 14 0 0.00% - - - - 0 0
FUCTVGF5 11 11 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
GMH 9.1 9.1 9.1 9.1 9.1 0 0.00% 1,100 150,150 9.21 10.96 0 0
HAX 15.8 15.8 15.8 16.35 15.7 0 0.00% 1,376,000 1,476,156 90.56 42.13 345,900 77,980
HTL 16.2 16.2 15.65 16.2 15.65 0 0.00% 300 194,400 11.93 5.07 0 0
HTV 8.8 8.8 0 0.00% - 115,315 7.07 14.38 0 0
HVX 2.83 2.83 2.84 2.85 2.83 0 0.00% 17,100 117,516 7.21 - 0 0
KDH 36.9 36.9 37.2 37.25 36.65 0 0.00% 3,005,800 29,494,612 1,809.49 43.93 838,000 475,430
LAF 14.7 14.7 14.65 14.7 14.55 0 0.00% 7,500 216,502 13.28 7.57 0 0
LEC 6 6 6 6 6 0 0.00% 800 156,600 9.61 - 0 0
LGC 57 57 0 0.00% - 10,992,722 674.40 15.99 0 0
LIX 72.2 72.2 74.8 74.8 72 0 0.00% 16,600 2,339,280 143.51 13.71 0 0
MDG 12 12 0 0.00% - 123,897 7.60 - 0 0
NCT 90.3 90.3 90.4 91 90.3 0 0.00% 15,600 2,362,766 144.95 11.46 8,000 2,000
NHT 12.55 12.55 12.55 12.55 12 0 0.00% 10,200 301,246 18.48 - 0 0
NT2 22.35 22.35 22.5 22.55 22.3 0 0.00% 819,200 6,434,029 394.73 14.46 147,300 0
NVL 14.3 14.3 14.45 14.6 14.25 0 0.00% 15,013,900 27,886,495 1,710.83 45.98 332,000 151,000
ORS 15.25 15.25 15.55 15.55 15.25 0 0.00% 2,715,700 4,575,000 280.67 13.34 0 219,700
PET 25.5 25.5 25.55 26 25.5 0 0.00% 745,500 2,721,414 166.96 25.17 0 20
PGI 24 24 24 24 24 0 0.00% 2,500 2,661,523 163.28 11.62 1,500 0
PGV 20.95 20.95 20.95 21 20.95 0 0.00% 9,800 23,536,656 1,443.97 22.10 600 0
PJT 10.2 10.2 0 0.00% - 235,015 14.42 14.05 0 0
PLP 4.51 4.51 4.45 4.56 4.45 0 0.00% 29,000 315,699 19.37 28.54 0 0
PPC 15.9 15.9 15.75 16.15 15.75 0 0.00% 659,700 5,097,748 312.75 13.41 33,900 75,100
QNP 32 32 32 32.3 32 0 0.00% 10,100 1,293,118 79.33 11.23 0 0
S4A 41 41 0 0.00% - 1,730,200 106.15 12.59 0 0
SC5 20.1 20.1 0 0.00% - 301,168 18.48 9.19 0 0
SFC 21.9 21.9 0 0.00% - 246,043 15.09 9.84 0 0
SFG 12.8 12.8 13.15 13.15 12.8 0 0.00% 7,600 613,086 37.61 10.79 0 0
SGN 73.9 73.9 73.9 73.9 73 0 0.00% 6,600 2,478,132 152.03 11.59 100 100
SGT 13.6 13.6 13.5 13.7 13.2 0 0.00% 71,800 2,012,844 123.49 47.06 0 0
SHI 14.7 14.7 14.65 14.7 14.65 0 0.00% 1,380,300 2,379,307 145.97 144.12 0 0
SJD 15.35 15.35 15.35 15.4 15.25 0 0.00% 147,100 1,059,129 64.98 8.16 0 34,300
SJF 1.79 1.79 0 0.00% - 141,768 8.70 - 0 0
SMA 9.54 9.54 0 0.00% - 194,166 11.91 16.25 0 0
SRC 31 31 30.7 31 30.7 0 0.00% 300 869,964 53.37 29.58 0 0
SSB 22 22 22 22.05 21.8 0 0.00% 1,771,800 53,981,400 3,311.74 15.14 367,900 32,600
SVC 25.5 25.5 25.5 25.5 25.5 0 0.00% 1,500 1,698,812 104.22 59.30 1,000 0
SVD 2.68 2.68 2.7 2.7 2.61 0 0.00% 27,000 73,984 4.54 - 0 0
SVI 70 70 70 70 70 0 0.00% 500 898,271 55.11 6.78 0 500
TCH 19 19 19.5 20.15 19 0 0.00% 18,439,000 12,696,101 778.90 51.63 1,172,800 1,135,000
TCI 10.55 10.55 10.6 10.65 10.5 0 0.00% 125,000 - - 18.28 0 1,000
TCT 21.4 21.4 21.4 21.4 21.1 0 0.00% 18,800 273,663 16.79 14.91 0 9,500
TDW 47.2 47.2 0 0.00% - 401,200 24.61 7.44 0 0
TIX 34.5 34.5 0 0.00% - 1,035,000 63.50 11.45 0 0
TNC 55.8 55.8 0 0.00% - 1,074,150 65.90 40.09 0 0
TPC 5.43 5.43 0 0.00% - 122,267 7.50 8.18 0 0
TTE 11.3 11.3 0 0.00% - 321,942 19.75 - 0 0
TVS 23.9 23.9 24 24.05 23.85 0 0.00% 144,900 3,628,371 222.60 14.38 40 68,900
TYA 10.35 10.35 10.2 10.35 10.2 0 0.00% 900 317,544 19.48 345.00 0 800
VAF 14.3 14.3 0 0.00% - 538,614 33.04 8.52 0 0
VGC 55 55 55.5 55.7 54.8 0 0.00% 569,300 24,659,250 1,512.84 20.24 2,900 50,900
VIP 12.4 12.4 12.4 12.6 12.25 0 0.00% 476,200 849,040 52.09 11.49 17,300 37,300
VIX 18.25 18.25 18.5 18.6 18.25 0 0.00% 22,182,800 12,217,366 749.53 12.64 32,700 177,100
VSI 18.2 18.2 0 0.00% - 240,240 14.74 9.86 0 0
FUEMAV30 15.53 15.52 15.55 15.67 15.52 -10 -0.06% 22,500 - - - 20,000 2,400
FUEMAVND 13.58 13.57 13.58 13.58 13.5 -10 -0.07% 1,300 - - - 0 1,200
TCB 49.75 49.7 49.95 50.5 49.55 -50 -0.10% 9,304,700 175,068,787 10,740.42 9.74 1,713,400 2,091,600
DPM 35.1 35.05 35.4 35.9 34.95 -50 -0.14% 3,332,100 13,716,266 841.49 34.03 22,600 353,800
PGD 35.85 35.8 36.5 36.5 35.8 -50 -0.14% 1,600 3,544,104 217.43 14.01 0 400
SHP 35.9 35.85 35.9 35.9 35.6 -50 -0.14% 3,400 3,628,248 222.59 13.64 0 0
DRL 65 64.9 65 65 64.9 -100 -0.15% 3,000 616,550 37.83 11.30 0 0
C47 6.17 6.16 6.17 6.2 6.15 -10 -0.16% 27,300 203,521 12.49 12.70 0 0
HCM 29.5 29.45 29.85 29.9 29.4 -50 -0.17% 8,583,200 20,731,949 1,271.90 19.97 48,200 460,000
DBD 52.7 52.6 52.7 52.8 52.1 -100 -0.19% 321,000 3,936,767 241.52 17.01 1,800 0
APH 9.9 9.88 10 10.3 9.7 -20 -0.20% 3,886,900 2,409,577 147.83 70.57 140,000 559,200
PAN 23.6 23.55 23.8 23.9 23.5 -50 -0.21% 1,350,500 4,919,471 301.81 12.12 138,400 29,900
VCF 219.6 219.1 222.9 222.9 219.1 -500 -0.23% 700 5,823,488 357.27 12.94 100 0
TEG 8.5 8.48 8.5 8.5 8.46 -20 -0.24% 23,900 617,400 37.88 9.05 0 0
TBC 39.5 39.4 39.4 39.45 39.4 -100 -0.25% 1,200 2,501,900 153.49 19.90 0 100
FUEIP100 7.61 7.59 7.59 7.59 7.59 -20 -0.26% 900 - - - 0 0
PHC 6.82 6.8 6.94 6.94 6.8 -20 -0.29% 111,900 344,637 21.14 38.42 2,100 1,700
IMP 66.6 66.4 66.6 66.9 66.4 -200 -0.30% 8,500 4,648,309 285.17 18.26 600 800
VMD 16.45 16.4 16.45 16.45 16.4 -50 -0.30% 2,800 253,220 15.53 9.44 0 0
TSC 3.19 3.18 3.21 3.22 3.16 -10 -0.31% 502,300 626,011 38.41 - 0 0
VIC 46.85 46.7 47 47.55 46.35 -150 -0.32% 3,224,900 178,110,791 10,927.04 82.65 357,300 933,690
BSI 58.2 58 58.8 59 58 -200 -0.34% 835,200 11,732,093 719.76 27.55 800 81,800
BTP 14 13.95 14.15 14.15 13.9 -50 -0.36% 66,100 843,774 51.77 11.75 0 0
TN1 13.55 13.5 13.6 13.6 13.5 -50 -0.37% 700 670,490 41.13 13.16 0 0
ADP 26.25 26.15 26.85 26.85 26.15 -100 -0.38% 1,300 602,492 36.96 15.05 0 0
RAL 132.4 131.9 132.3 132.3 131 -500 -0.38% 22,700 3,105,905 190.55 5.25 5,300 4,100
VPD 26.2 26.1 26 26.3 25.9 -100 -0.38% 11,300 2,781,989 170.67 14.61 2,500 0
AAA 11.5 11.45 11.8 11.8 11.4 -50 -0.43% 4,743,600 4,377,043 268.53 15.13 37,500 550,500
FUEVFVND 32.2 32.06 32.2 32.39 32.06 -140 -0.43% 1,641,800 - - - 1,520,900 231,500
HTG 33.6 33.45 33.6 33.65 33.15 -150 -0.45% 43,500 1,204,291 73.88 7.53 0 0
TMT 10.95 10.9 10.5 10.9 10.5 -50 -0.46% 2,600 401,970 24.66 141.56 100 0
DRH 4.13 4.11 4.18 4.2 4.09 -20 -0.48% 1,229,300 508,439 31.19 4,110.00 190,100 16,300
DHC 40.9 40.7 41.05 41.55 40.65 -200 -0.49% 496,500 3,276,067 200.99 10.81 30,500 136,600
VID 5.97 5.94 6 6 5.76 -30 -0.50% 28,900 242,566 14.88 11.51 0 0
SAB 58.1 57.8 58.1 58.8 57.8 -300 -0.52% 669,100 74,132,105 4,547.98 18.45 30,100 85,600
NAB 16.55 16.45 16.75 16.75 16.4 -100 -0.60% 1,331,800 - - 6.64 9,300 0
YEG 9.4 9.34 9.39 9.5 9.33 -60 -0.64% 1,065,100 712,455 43.71 16.53 22,100 73,900
HHP 9.24 9.18 9.44 9.44 9.18 -60 -0.65% 451,100 569,379 34.93 34.00 2,700 0
NSC 76.5 76 75.8 76 75.8 -500 -0.65% 3,700 1,335,663 81.94 6.00 0 0
BHN 38.05 37.8 38.2 38.2 37.7 -250 -0.66% 2,200 8,762,040 537.55 26.51 0 1,000
CMX 9.09 9.03 9.09 9.2 9.03 -60 -0.66% 555,600 920,148 56.45 18.85 3,000 37,800
DVP 76 75.5 75.5 76.8 75.5 -500 -0.66% 7,400 3,020,000 185.28 9.13 0 1,200
FRT 165.7 164.6 169 170.9 164.6 -1,100 -0.66% 996,300 22,425,497 1,375.80 - 296,300 318,900
PHR 60.4 60 61.2 61.3 59.9 -400 -0.66% 439,600 8,129,952 498.77 13.92 800 9,000
DIG 29.25 29.05 29.8 29.8 29.05 -200 -0.68% 14,256,800 17,716,200 1,086.88 148.97 11,500 389,200
CVT 28.4 28.2 28.2 28.25 28.05 -200 -0.70% 1,900 1,034,683 63.48 25.47 0 0
STB 28.5 28.3 28.75 28.75 28.2 -200 -0.70% 10,164,400 53,351,605 3,273.10 6.91 880,000 762,400
TMP 68.5 68 67.8 68 67.8 -500 -0.73% 2,400 4,760,000 292.02 10.46 1,100 1,100
REE 68 67.5 68.4 68.6 67.1 -500 -0.74% 1,280,000 27,587,678 1,692.50 12.61 1,000 500
GSP 13.2 13.1 13.25 13.5 13 -100 -0.76% 365,700 730,973 44.84 9.28 0 0
VPH 7.87 7.81 7.87 7.9 7.78 -60 -0.76% 408,200 744,744 45.69 - 100 6,600
PVD 32.6 32.35 32.8 33 32.3 -250 -0.77% 5,790,400 17,982,718 1,103.23 39.94 23,900 240,470
HUB 19.05 18.9 19.35 19.35 18.8 -150 -0.79% 40,800 497,040 30.49 8.61 0 0
NLG 44 43.65 44.35 44.35 43.65 -350 -0.80% 2,938,400 16,795,537 1,030.40 36.77 810,700 250,990
GIL 35.3 35 36.5 36.5 34.8 -300 -0.85% 1,429,600 2,449,975 150.31 83.53 2,400 327,300
LPB 23.2 23 23.5 23.8 22.8 -200 -0.86% 7,088,100 58,825,178 3,608.91 8.50 259,500 1,033,950
TCO 11.45 11.35 11.45 11.45 11 -100 -0.87% 41,100 212,370 13.03 30.51 0 400
VFG 69.3 68.7 69.4 69.6 68.7 -600 -0.87% 46,700 2,865,657 175.81 11.05 100 0
SFI 33.9 33.6 33.6 33.7 33.55 -300 -0.88% 14,100 742,091 45.53 7.74 0 0
AAM 8.9 8.82 8.9 8.9 8.81 -80 -0.90% 2,300 92,179 5.66 220.50 0 0
VNM 67 66.4 67.1 67.6 66.4 -600 -0.90% 4,920,600 138,773,042 8,513.68 17.49 171,600 2,463,470
VND 21.9 21.7 22.15 22.35 21.7 -200 -0.91% 14,364,700 26,427,215 1,621.30 13.06 47,300 1,740,400
VTB 10.6 10.5 10.6 10.6 10.2 -100 -0.94% 2,900 113,447 6.96 6.10 0 0
PDR 26.05 25.8 26.4 26.4 25.8 -250 -0.96% 7,620,100 19,061,320 1,169.41 25.72 11,500 465,600
FTS 46.1 45.65 46.1 46.5 45.5 -450 -0.98% 2,850,600 9,794,892 600.91 22.01 11,370 645,500
VHM 40.85 40.45 41.05 41.25 40.45 -400 -0.98% 9,537,100 176,134,165 10,805.78 5.28 290,500 5,326,230
STK 30 29.7 30.1 30.4 29.7 -300 -1.00% 180,100 2,825,567 173.35 31.83 1,000 1,600
AGM 4.95 4.9 4.95 4.99 4.84 -50 -1.01% 357,500 89,180 5.47 - 0 0
GMD 84.8 83.9 85.3 85.5 83.9 -900 -1.06% 1,641,600 26,049,856 1,598.15 11.64 37,900 20,000
CNG 32.55 32.2 32.4 32.6 32 -350 -1.08% 404,200 1,130,197 69.34 11.59 2,500 20,400
VRE 23.1 22.85 23.25 23.55 22.85 -250 -1.08% 6,019,600 51,922,476 3,185.43 11.78 198,500 1,254,450
GMC 9.2 9.1 9.18 9.18 9.1 -100 -1.09% 6,700 299,854 18.40 - 0 0
TRA 80.9 80 80.9 80.9 79.5 -900 -1.11% 600 3,316,043 203.44 14.06 0 600
FPT 134.5 133 135.2 136.1 133 -1,500 -1.12% 2,013,500 168,905,860 10,362.32 28.53 1,100,800 1,127,900
LHG 35.4 35 35.4 35.45 34.6 -400 -1.13% 336,900 1,750,420 107.39 13.01 3,400 6,600
CTS 43 42.5 43.35 43.35 42.4 -500 -1.16% 1,926,300 6,319,807 387.72 33.73 51,000 224,100
FMC 51.1 50.5 50.9 51.1 50.2 -600 -1.17% 108,300 3,302,139 202.59 12.25 640 8,200
DHM 10 9.88 9.9 10.05 9.72 -120 -1.20% 67,100 310,194 19.03 52.00 0 0
DCM 37.3 36.85 38 38 36.85 -450 -1.21% 4,192,100 19,508,390 1,196.83 20.51 94,600 211,300
BMP 112.8 111.4 112.9 113.5 110.6 -1,400 -1.24% 307,600 9,119,308 559.47 8.76 16,410 8,300
SHB 12 11.85 12.15 12.2 11.8 -150 -1.25% 36,329,900 42,883,988 2,630.92 5.85 910,100 816,000
DAH 3.96 3.91 3.98 3.99 3.91 -50 -1.26% 158,900 329,222 20.20 86.89 0 0
DGC 126.2 124.6 127.8 127.8 124.6 -1,600 -1.27% 3,418,300 47,320,390 2,903.09 16.24 204,600 321,800
SBG 15.7 15.5 15.6 15.7 15.25 -200 -1.27% 121,600 387,500 23.77 12.01 0 0
ITD 11.6 11.45 11.6 11.6 11.25 -150 -1.29% 42,700 280,083 17.18 62.57 1,000 600
SBV 10.75 10.6 10.2 10.7 10.2 -150 -1.40% 9,700 289,634 17.77 134.18 100 0
SGR 21.5 21.2 21.5 21.5 21.2 -300 -1.40% 42,900 1,272,000 78.04 12.47 500 400
VTP 84.9 83.7 86 86 83.6 -1,200 -1.41% 1,541,000 - - 42.79 10,000 59,800
LM8 14 13.8 13.8 14 13.8 -200 -1.43% 49,000 129,564 7.95 13.69 0 0
NVT 8.22 8.1 8.2 8.2 8.1 -120 -1.46% 1,500 733,050 44.97 130.65 0 0
HU1 5.9 5.81 5.81 5.81 5.81 -90 -1.53% 600 58,100 3.56 - 0 0
TDM 48.5 47.75 47.6 48.75 47.55 -750 -1.55% 3,800 5,252,500 322.24 18.31 0 0
BWE 41.65 41 41.85 41.85 40.9 -650 -1.56% 730,600 7,909,720 485.26 14.13 800 158,150
SVT 12.7 12.5 12.6 12.7 12.5 -200 -1.57% 25,000 216,387 13.28 7.59 0 0
VRC 9.52 9.37 9.37 9.71 9.37 -150 -1.58% 100,500 468,500 28.74 2,342.50 400 0
APG 14.75 14.5 14.85 14.85 14.5 -250 -1.69% 224,500 2,227,518 136.66 17.81 6,400 12,700
KMR 3.55 3.49 3.54 3.55 3.45 -60 -1.69% 34,800 198,504 12.18 22.09 0 2,900
PVT 29.65 29.15 30 30.4 29.15 -500 -1.69% 7,484,900 9,434,434 578.80 10.30 213,800 250,600
PNJ 99.1 97.4 99.7 99.7 97.4 -1,700 -1.72% 1,391,400 31,947,164 1,959.95 17.92 3,900 309,020
AST 61 59.9 61 61 59.9 -1,100 -1.80% 34,900 2,695,500 165.37 24.22 1,500 0
HNA 23.2 22.7 23.2 23.7 22.6 -500 -2.16% 11,500 - - 22.59 0 0
HID 3.15 3.08 3.15 3.16 3.07 -70 -2.22% 272,100 236,409 14.50 - 0 4,000
PTB 70.9 69.3 71.2 71.3 69 -1,600 -2.26% 537,600 4,638,831 284.59 16.07 27,600 41,800
UIC 39.9 39 39.5 39.5 39 -900 -2.26% 700 312,000 19.14 6.48 0 0
COM 32.75 32 32.95 32.95 32 -750 -2.29% 200 451,860 27.72 13.11 0 0
TMS 54.5 53.2 54.5 54.5 53.2 -1,300 -2.39% 1,300 8,419,374 516.53 61.50 0 0
VJC 117.4 114.6 117.7 117.8 114.6 -2,800 -2.39% 1,005,800 62,068,659 3,807.89 269.01 114,200 158,000
HHS 10.4 10.15 10.6 10.8 10.1 -250 -2.40% 5,278,000 3,523,681 216.18 9.74 674,300 296,300
VPS 9.43 9.2 9.15 9.2 9.15 -230 -2.44% 500 225,039 13.81 16.58 0 0
NAF 18.35 17.9 18.35 18.45 17.9 -450 -2.45% 251,400 905,097 55.53 8.25 800 13,200
HNG 4.47 4.36 4.6 4.6 4.33 -110 -2.46% 4,247,800 4,833,295 296.52 - 202,900 438,700
CTR 134.4 131 136.5 136.5 130.7 -3,400 -2.53% 816,900 14,984,550 919.30 29.05 3,800 167,800
DMC 65.5 63.8 63.8 64.2 63.8 -1,700 -2.60% 3,000 2,215,612 135.93 14.22 0 1,400
DTA 4.44 4.32 4.45 4.45 4.32 -120 -2.70% 29,800 78,018 4.79 58.38 0 0
CAV 72.5 70.5 72.1 72.1 69.8 -2,000 -2.76% 30,200 4,053,005 248.65 9.74 2,300 0
SAM 7.45 7.2 7.5 7.62 7.12 -250 -3.36% 2,393,300 2,735,719 167.84 150.00 26,300 16,100
ABT 35 33.8 33.8 33.8 33.75 -1,200 -3.43% 1,300 398,071 24.42 6.90 0 0
HAS 9.3 8.98 9.09 9.15 8.98 -320 -3.44% 4,400 70,044 4.30 219.02 0 0
CMG 61.3 59 62 62 58.6 -2,300 -3.75% 3,963,300 8,884,098 545.04 28.91 16,700 552,900
ILB 32.55 31.3 32.5 32.5 31.3 -1,250 -3.84% 1,000 766,920 47.05 9.44 0 0
ASG 19.8 19 20.3 20.3 19 -800 -4.04% 400 1,724,909 105.82 358.49 0 0
TNA 5.22 5 5.18 5.22 4.86 -220 -4.21% 677,300 246,157 15.10 19.23 9,500 200
DAG 2.84 2.7 2.81 2.81 2.65 -140 -4.93% 1,081,300 162,843 9.99 21.77 0 0
SPM 12.35 11.7 11.7 11.7 11.5 -650 -5.26% 3,200 161,109 9.88 13.30 0 0
HVH 6.84 6.42 6.86 6.87 6.37 -420 -6.14% 1,066,900 260,940 16.01 23.87 13,200 0
YBM 10.9 10.2 10.2 10.2 10.2 -700 -6.42% 200 145,859 8.95 14.78 0 200
SSC 36 33.5 33.5 33.5 33.5 -2,500 -6.94% 2,100 444,605 27.28 8.83 0 0
合計 5,082,420,826 311,804.96 58,779,330 74,872,080
▼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)。