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

2025/09/18 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 1,665.18
-5.79/-0.35%
売買高（相対取引を含む） 915,010,851 株
（前日比 -14.61%）
値上がり銘柄数 109
値下がり銘柄数 220
変わらず銘柄数 84
総銘柄数 413
売買代金（相対取引を含む） 27,801,495 百万VND
（前日比 -14.42%）
VN30 1,861.74 -7.11 -0.38%
VNMID 2,517.88 -2.23 -0.09%
VNSML 1,612.29 -4.35 -0.27%
VN100 1,819.65 -5.14 -0.28%
VNALL 1,808.03 -5.09 -0.28%
VNX Allshare 2,868.36 -8.25 -0.29%
前日終値 1670.97 (09/17) 
始値 1675.85
高値 1679.63
安値 1654.32
年初来高値 1696.29 (09/04) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 58,708,360 96,364,990 -37,656,630
産業トレンド
-0.07 +1.31 +0.34 -0.57 +0.14 -0.72
-0.05 -0.23 +0.00 -0.06 -0.55 - -
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（2025/09/18 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
BTT 40 0 0 0.00% - - 540,000 30.00 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 34.55 - 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.45 0 0 0.00% - - - - - 0 0
FUEABVND 12.1 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 12.24 0 0 0.00% - - - - - 0 0
HRC 32.25 0 0 0.00% - - 974,164 54.12 - 0 0
LGC 62.3 0 0 0.00% - - 12,014,852 667.49 - 0 0
MDG 16 0 0 0.00% - - 165,196 9.18 - 0 0
NHT 10.4 0 0 0.00% - - 249,638 13.87 - 0 0
PJT 9.1 0 0 0.00% - - 226,433 12.58 - 0 0
PNC 26.9 0 0 0.00% - - 290,503 16.14 - 0 0
SFC 19.9 0 0 0.00% - - 224,700 12.48 - 0 0
SFG 10.8 0 0 0.00% - - 517,291 28.74 - 0 0
TTE 39.55 0 0 0.00% - - 1,126,795 62.60 - 0 0
UIC 49.75 0 0 0.00% - - 413,323 22.96 - 0 0
VAF 19 0 0 0.00% - - 715,642 39.76 - 0 0
VNG 7.47 0 0 0.00% - - 726,656 40.37 - 0 0
VSI 21 0 0 0.00% - - 277,200 15.40 - 0 0
DAH 4.37 4.07 4.34 4.34 4.07 -300 -6.86% 1,766,700 - 342,694 19.04 50.25 0 0
CLW 54 50.3 50.3 50.3 50.3 -3,700 -6.85% 200 - 653,900 36.33 12.12 0 0
TIX 46 43 43 46 43 -3,000 -6.52% 1,300 - 1,290,000 71.67 14.29 0 0
SRC 44 41.5 42.3 42.3 40.95 -2,500 -5.68% 29,100 - 1,164,630 64.70 7.68 0 0
FUCVREIT 8.79 8.31 8.31 8.31 8.31 -480 -5.46% 100 - - - - 0 0
HSL 15.5 14.75 14.85 15.1 14.7 -750 -4.84% 780,100 - 568,869 31.60 84.29 6,700 76,800
TCD 2.64 2.54 2.63 2.63 2.54 -100 -3.79% 847,900 - 852,984 47.39 5.51 0 0
TTF 3.47 3.34 3.5 3.57 3.34 -130 -3.75% 2,455,000 - 1,373,401 76.30 222.67 252,800 260,100
JVC 7.89 7.6 7.8 7.83 7.6 -290 -3.68% 1,063,800 - 855,001 47.50 21.17 37,100 1,700
DGW 45 43.5 45.2 45.25 43.5 -1,500 -3.33% 2,664,900 - 9,533,838 529.66 21.72 223,800 503,120
L10 27.4 26.5 29.15 29.25 25.5 -900 -3.28% 14,300 - 259,435 14.41 9.41 0 0
VPI 57.4 55.6 56.6 57.4 55.5 -1,800 -3.14% 3,501,000 - 17,794,756 988.60 50.00 308,390 237,000
BCG 3.54 3.43 3.54 3.54 3.4 -110 -3.11% 8,748,400 - 3,019,123 167.73 30.90 0 0
CMG 42.7 41.5 43 43 41.5 -1,200 -2.81% 658,700 - 8,787,422 488.19 27.47 37,820 11,310
HTN 11.1 10.8 11.15 11.15 10.8 -300 -2.70% 804,600 - 962,457 53.47 39.13 7,000 85,800
GEE 112 109 112.7 113 107.1 -3,000 -2.68% 229,000 - 39,893,995 2,216.33 626.44 8,200 57,500
NTL 18.65 18.15 18.35 18.7 18 -500 -2.68% 2,273,800 - 2,213,935 123.00 3.84 125,500 1,500,700
NVL 15.5 15.1 15.5 15.7 15 -400 -2.58% 21,066,600 - 29,446,579 1,635.92 - 875,550 3,599,300
MSB 13.95 13.6 14.05 14.05 13.55 -350 -2.51% 10,731,000 - 35,360,000 1,964.44 6.41 16,100 88,400
TMT 11.95 11.65 11.95 11.95 11.5 -300 -2.51% 4,700 - 429,628 23.87 - 1,000 0
DXV 4 3.9 3.85 3.9 3.85 -100 -2.50% 1,800 - 38,610 2.15 - 0 0
FPT 105.5 103 106 106.3 103 -2,500 -2.37% 8,198,400 - 175,461,233 9,747.85 20.83 1,599,350 1,751,220
VOS 14.8 14.45 15 15 14.25 -350 -2.36% 1,800,800 - 2,023,000 112.39 6.03 81,800 110,000
GIL 19.15 18.7 19.05 19.2 18.65 -450 -2.35% 479,300 - 1,899,849 105.55 50.00 1,100 51,800
TPB 19.3 18.85 19.3 19.45 18.7 -450 -2.33% 18,506,300 - 49,800,874 2,766.72 8.20 1,276,880 4,153,100
VNM 65.1 63.6 65.1 65.3 63.5 -1,500 -2.30% 5,050,800 - 132,921,166 7,384.51 15.81 172,380 178,380
ACB 26.15 25.55 26.2 26.2 25.55 -600 -2.29% 21,848,000 - 131,241,576 7,291.20 6.96 1,047,100 2,297,500
SVD 4.39 4.29 4.25 4.69 4.2 -100 -2.28% 75,900 - 118,429 6.58 8.72 400 1,500
CLL 31.9 31.2 31.9 31.95 30.9 -700 -2.19% 134,600 - 1,060,800 58.93 11.46 1,100 0
CLC 51.1 50 50 50 50 -1,100 -2.15% 1,500 - 1,310,379 72.80 9.69 0 0
PVD 23.5 23 23.4 23.55 22.85 -500 -2.13% 7,739,600 - 12,785,240 710.29 23.00 287,770 189,400
CDC 28.6 28 28.9 29.1 26.9 -600 -2.10% 967,200 - 1,231,368 68.41 25.59 34,100 112,300
BIC 26.85 26.3 26.85 26.85 26 -550 -2.05% 248,900 - 3,084,382 171.35 6.18 94,600 4,300
FIT 4.94 4.84 4.93 4.95 4.84 -100 -2.02% 863,000 - 1,645,276 91.40 13.79 0 0
GTA 9.88 9.68 9.75 9.88 9.68 -200 -2.02% 1,100 - 95,154 5.29 11.13 0 0
HAR 5.1 5 5.23 5.23 5 -100 -1.96% 931,500 - 478,420 26.58 48.54 12,900 49,600
ANV 28.2 27.65 28.15 28.35 27.55 -550 -1.95% 2,166,500 - 7,361,971 409.00 154.47 93,500 313,800
QNP 32.1 31.5 32 32 31.5 -600 -1.87% 200 - 1,272,913 70.72 9.93 0 0
TLG 54.2 53.2 54.5 54.6 53.1 -1,000 -1.85% 121,100 - 4,668,490 259.36 11.07 5,700 21,200
NSC 82 80.5 80 80.5 80 -1,500 -1.83% 1,900 - 1,414,749 78.60 6.87 0 0
DTA 5 4.91 5 5 4.9 -90 -1.80% 25,100 - 88,674 4.93 59.16 0 0
VIP 14.05 13.8 14.15 14.15 13.7 -250 -1.78% 281,100 - 944,899 52.49 12.64 10,000 39,100
TNC 29 28.5 28.5 28.5 28.5 -500 -1.72% 600 - 548,625 30.48 18.45 0 0
IMP 54 53.1 53.3 54 53 -900 -1.67% 34,900 - 8,177,876 454.33 27.48 7,100 8,900
VTP 105 103.3 105 105 102.9 -1,700 -1.62% 251,000 - 12,580,188 698.90 43.59 21,150 62,800
VPS 12.7 12.5 12.25 12.5 12.2 -200 -1.57% 22,200 - 305,760 16.99 12.77 0 0
BRC 12.85 12.65 12.85 12.85 12.65 -200 -1.56% 900 - 156,544 8.70 7.20 200 0
GAS 64 63 64 64.1 62.9 -1,000 -1.56% 731,300 - 147,588,394 8,199.36 14.47 29,420 248,400
HAH 57.7 56.8 57.6 58 56.6 -900 -1.56% 1,491,900 - 9,591,317 532.85 11.24 24,040 344,300
VJC 142 139.8 142.1 142.1 139.2 -2,200 -1.55% 2,103,300 - 75,717,264 4,206.51 53.96 8,500 189,600
STK 26 25.6 26 26 25.55 -400 -1.54% 40,300 - 2,473,905 137.44 196.92 0 0
PAC 26.2 25.8 26.3 26.5 25.8 -400 -1.53% 262,300 - 1,798,449 99.91 10.52 12,400 31,400
OGC 4.63 4.56 4.65 4.65 4.54 -70 -1.51% 277,000 - 1,368,000 76.00 11.46 300 62,200
HPX 5.38 5.3 5.38 5.43 5.3 -80 -1.49% 1,377,000 - 1,612,093 89.56 28.49 0 260,400
CSV 34.3 33.8 34.5 34.55 33.7 -500 -1.46% 464,700 - 3,734,897 207.49 17.16 130 31,100
HII 4.82 4.75 4.84 4.84 4.7 -70 -1.45% 18,900 - 349,899 19.44 113.10 0 0
YEG 14 13.8 14.1 14.1 13.8 -200 -1.43% 1,338,600 - 2,646,868 147.05 15.03 500 302,700
TNT 8.45 8.33 8.21 8.85 8.18 -120 -1.42% 17,500 - 424,830 23.60 1,190.00 1,200 1,100
TCH 21.3 21 21.45 21.45 20.9 -300 -1.41% 7,008,700 - 14,032,533 779.59 18.87 760,300 554,730
AST 72 71 72 72 71 -1,000 -1.39% 2,700 - 3,195,000 177.50 22.33 0 100
PLX 36.1 35.6 36.1 36.15 35.55 -500 -1.39% 1,609,700 - 45,233,084 2,512.95 20.15 68,850 391,750
VCB 64.8 63.9 64.9 64.9 63.6 -900 -1.39% 8,783,400 - 533,927,639 29,662.65 11.47 551,030 1,562,060
BTP 11.2 11.05 11.15 11.15 11.05 -150 -1.34% 37,500 - 668,366 37.13 15.61 0 0
BVH 59.5 58.7 60 60 58.5 -800 -1.34% 205,500 - 43,574,346 2,420.80 20.65 10,290 89,630
CTD 82.9 81.8 83.3 83.3 81.4 -1,100 -1.33% 724,700 - 8,296,975 460.94 24.64 42,900 45,700
DPM 26.9 26.55 26.8 27.1 26.45 -350 -1.30% 2,143,400 - 18,052,009 1,002.89 24.63 36,000 280,400
SZC 34.5 34.05 34.65 34.9 33.9 -450 -1.30% 989,200 - 6,128,519 340.47 21.07 26,800 72,500
SGR 27.45 27.1 27.45 27.55 26.8 -350 -1.28% 240,100 - 1,893,612 105.20 27.46 700 43,500
TMP 62.5 61.7 62.8 62.8 61.7 -800 -1.28% 300 - 4,319,000 239.94 12.33 200 0
FUEKIVND 14.94 14.75 14.23 14.75 14.23 -190 -1.27% 48,700 - - - - 44,700 48,500
BMP 150.5 148.6 150.5 150.5 148.6 -1,900 -1.26% 80,200 - 12,164,535 675.81 12.28 11,100 8,600
VPG 8.78 8.67 8.79 8.81 8.6 -110 -1.25% 378,500 - 766,565 42.59 8.17 5,400 85,900
VTO 12.05 11.9 12.05 12.05 11.9 -150 -1.24% 103,200 - 950,413 52.80 10.58 0 8,700
TSC 3.25 3.21 3.25 3.33 3.21 -40 -1.23% 818,800 - 631,917 35.11 642.00 0 0
DBT 12.3 12.15 12.3 12.3 12.15 -150 -1.22% 1,300 - 249,447 13.86 15.74 0 0
FIR 8.19 8.09 8.09 8.22 7.97 -100 -1.22% 433,700 - 571,717 31.76 809.00 200 65,200
VAB 12.3 12.15 12.3 12.3 12.1 -150 -1.22% 462,500 - 9,918,782 551.04 7.57 1,200 0
FUEDCMID 15.85 15.66 15.85 15.85 15 -190 -1.20% 2,800 - - - - 300 1,300
FUEVFVND 40.88 40.4 40.8 40.97 39.89 -480 -1.17% 335,900 - - - - 268,800 36,900
HAS 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 100 - 67,080 3.73 - 0 0
BSI 48.2 47.65 48.3 48.55 47.4 -550 -1.14% 910,300 - 11,691,687 649.54 25.73 34,820 61,400
SHB 18.05 17.85 18 18.2 17.65 -200 -1.11% 59,508,100 - 81,997,614 4,555.42 7.74 1,604,470 1,882,690
HTL 27.3 27 27 27 27 -300 -1.10% 600 - 324,000 18.00 14.00 0 0
AAA 8.27 8.18 8.3 8.31 8.17 -90 -1.09% 2,010,700 - 3,220,816 178.93 8.49 30,500 319,400
VHC 64.2 63.5 64.3 64.9 62.5 -700 -1.09% 2,234,900 - 14,252,776 791.82 11.60 372,110 104,400
PGC 13.85 13.7 13.8 13.8 13.7 -150 -1.08% 32,800 - 826,648 45.92 9.67 0 0
FUEMAVND 16.87 16.69 16.63 16.69 16.35 -180 -1.07% 32,600 - - - - 30,100 32,600
DBC 28.2 27.9 28.25 28.45 27.8 -300 -1.06% 5,996,300 - 10,737,780 596.54 10.62 288,400 259,300
FTS 37.8 37.4 37.85 38.1 37.2 -400 -1.06% 1,386,200 - 12,585,459 699.19 20.01 1,100 45,200
SAB 47.3 46.8 47.45 47.55 46.7 -500 -1.06% 1,010,400 - 60,023,919 3,334.66 14.22 29,000 296,800
SHI 14.15 14 14.1 14.25 14 -150 -1.06% 529,300 - 2,379,294 132.18 29.41 0 900
PHC 5.76 5.7 5.76 5.76 5.7 -60 -1.04% 157,600 - 288,887 16.05 59.38 0 0
REE 67.4 66.7 67 67.4 66.4 -700 -1.04% 739,300 - 36,128,598 2,007.14 15.74 0 11,370
DLG 2.97 2.94 2.97 3.02 2.94 -30 -1.01% 1,580,300 - 879,971 48.89 4.23 100 332,000
DGC 99.8 98.8 100.2 100.3 98.2 -1,000 -1.00% 1,542,600 - 37,522,107 2,084.56 13.37 36,320 465,500
VTB 10.1 10 10.1 10.15 10 -100 -0.99% 4,600 - 108,045 6.00 9.36 0 0
SCS 61.4 60.8 61.4 61.4 60.7 -600 -0.98% 154,400 - 6,206,281 344.79 9.29 10,050 22,900
TVS 20.5 20.3 20.75 20.75 20.3 -200 -0.98% 247,600 - 3,390,004 188.33 12.06 0 23,600
SAM 8.28 8.2 8.22 8.35 8.17 -80 -0.97% 779,800 - 3,115,680 173.09 37.27 44,500 43,800
VID 5.15 5.1 5.15 5.15 5.1 -50 -0.97% 5,300 - 208,264 11.57 30.00 0 0
FUEKIV30 12.71 12.59 12.5 12.59 12.42 -120 -0.94% 5,800 - - - - 3,200 2,800
FUEKIVFS 19.11 18.93 18.57 18.93 18.57 -180 -0.94% 10,100 - - - - 10,100 10,000
SJD 16.2 16.05 16.15 16.2 16 -150 -0.93% 416,800 - 1,107,428 61.52 7.77 3,800 61,200
BSR 27.1 26.85 27.25 27.3 26.55 -250 -0.92% 7,072,600 - 83,248,415 4,624.91 132.27 221,500 629,700
VCA 9.79 9.7 9.62 9.7 9.62 -90 -0.92% 17,100 - 147,317 8.18 142.65 0 0
APH 6.71 6.65 6.73 6.75 6.64 -60 -0.89% 248,400 - 1,621,830 90.10 13.63 0 61,800
EVE 11.25 11.15 11 11.25 11 -100 -0.89% 11,400 - 468,074 26.00 - 6,500 400
HHP 9 8.92 9.1 9.1 8.92 -80 -0.89% 69,000 - 772,065 42.89 45.28 0 0
GSP 11.55 11.45 11.55 11.55 11.45 -100 -0.87% 14,700 - 702,793 39.04 7.60 0 0
PHR 57.4 56.9 57.4 57.4 56.8 -500 -0.87% 86,900 - 7,709,904 428.33 18.27 0 1,300
FUETCC50 13.99 13.87 14.76 14.76 13.83 -120 -0.86% 29,800 - - - - 0 0
MIG 17.5 17.35 17.6 17.6 17.2 -150 -0.86% 137,200 - 3,494,869 194.16 13.40 10,300 31,100
ELC 24 23.8 24 24 23.65 -200 -0.83% 696,500 - 2,378,749 132.15 20.70 98,800 19,000
GMD 73.6 73 73 73.2 70.6 -600 -0.82% 2,861,100 - 30,674,039 1,704.11 17.07 649,820 649,300
PTL 3.65 3.62 3.66 3.77 3.62 -30 -0.82% 39,400 - 362,000 20.11 - 0 0
D2D 36.85 36.55 36.9 36.9 36.55 -300 -0.81% 59,000 - 1,105,994 61.44 15.07 4,500 18,000
TCM 31.35 31.1 31.3 31.3 30.75 -250 -0.80% 1,291,500 - 3,484,405 193.58 12.21 30 141,900
KHP 12.6 12.5 12.4 12.6 12.4 -100 -0.79% 56,500 - 754,709 41.93 13.06 0 0
TDC 12.9 12.8 12.9 13 12.75 -100 -0.78% 446,700 - 1,280,000 71.11 3.09 3,200 33,500
THG 51 50.6 51 51 50.4 -400 -0.78% 30,600 - 1,575,173 87.51 9.85 2,700 2,300
HAP 6.5 6.45 6.42 6.49 6.38 -50 -0.77% 40,500 - 715,578 39.75 7.04 0 0
PTB 52.2 51.8 52.2 52.3 51.8 -400 -0.77% 128,100 - 3,467,409 192.63 9.40 1,600 27,200
PTC 7.92 7.86 7.91 7.91 7.75 -60 -0.76% 13,000 - 253,026 14.06 13.08 0 0
FRT 133.5 132.5 134.6 134.6 132 -1,000 -0.75% 485,600 - 22,564,987 1,253.61 57.78 311,540 322,310
FUEMAV30 22.8 22.63 22.8 22.8 22.39 -170 -0.75% 13,900 - - - - 1,700 12,200
MBB 27 26.8 26.95 27.1 26.6 -200 -0.74% 17,716,200 - 215,873,998 11,993.00 7.20 611,450 2,113,320
BCM 69.7 69.2 69.7 69.7 68.1 -500 -0.72% 294,900 - 71,622,000 3,979.00 34.43 100,100 44,000
MHC 13.8 13.7 13.9 13.95 13.55 -100 -0.72% 288,500 - 595,624 33.09 50.55 2,500 5,200
KHG 7.14 7.09 7.13 7.13 6.99 -50 -0.70% 7,386,400 - 3,186,496 177.03 58.11 348,100 118,100
TRC 71.5 71 71.5 71.5 70.5 -500 -0.70% 62,300 - 2,067,875 114.88 9.34 0 32,400
MCP 29.15 28.95 29.15 29.15 28.8 -200 -0.69% 10,400 - 575,191 31.96 17.37 0 0
BMI 21.95 21.8 21.85 22.2 21.6 -150 -0.68% 603,700 - 2,891,613 160.65 13.94 71,800 341,500
VFG 59.1 58.7 59.1 59.1 58.6 -400 -0.68% 8,600 - 2,448,530 136.03 5.79 0 0
ORS 15 14.9 15.1 15.1 14.6 -100 -0.67% 3,493,200 - 5,006,396 278.13 13.13 357,600 222,600
CTR 91.6 91 92.2 92.2 90.4 -600 -0.66% 258,800 - 10,409,115 578.28 19.34 5,500 62,200
DCM 38.45 38.2 38.5 38.65 37.9 -250 -0.65% 1,748,300 - 20,223,080 1,123.50 15.96 204,700 144,300
HDB 30.9 30.7 30.95 30.95 30.2 -200 -0.65% 13,216,800 - 107,761,274 5,986.74 8.36 1,040,100 2,112,280
NAB 15.3 15.2 15.5 15.5 15.1 -100 -0.65% 2,067,700 - 20,862,768 1,159.04 5.63 1,400 154,880
VPB 31 30.8 31.1 31.25 30.3 -200 -0.65% 26,645,900 - 244,364,847 13,575.82 15.49 3,103,600 2,353,000
HNA 23.45 23.3 23.45 23.95 23.25 -150 -0.64% 4,300 - 5,480,910 304.50 20.31 0 0
VDP 47.3 47 47 48.7 47 -300 -0.63% 33,900 - 1,037,919 57.66 14.45 0 0
LHG 32 31.8 32.2 32.2 31.5 -200 -0.63% 81,500 - 1,590,382 88.35 9.92 0 11,000
ASM 8.4 8.35 8.4 8.54 8.23 -50 -0.60% 1,010,100 - 3,090,988 171.72 16.15 86,300 56,500
NVT 8.45 8.4 8.4 8.4 8.4 -50 -0.59% 1,600 - 760,200 42.23 - 0 0
VMD 17 16.9 17 17 16.8 -100 -0.59% 2,600 - 260,941 14.50 11.66 0 0
BHN 34.2 34 34.2 34.2 33.95 -200 -0.58% 1,600 - 7,881,200 437.84 21.26 0 0
KDC 52.1 51.8 52.1 54.5 51 -300 -0.58% 777,800 - 15,011,967 834.00 372.66 35,700 690,700
BFC 44.15 43.9 44.4 44.4 43.2 -250 -0.57% 230,800 - 2,509,675 139.43 7.81 0 58,200
ADS 8.95 8.9 8.91 9 8.8 -50 -0.56% 47,500 - 679,913 37.77 13.34 0 0
EIB 26.8 26.65 26.85 26.9 26.35 -150 -0.56% 7,158,700 - 49,641,504 2,757.86 14.92 763,000 384,000
SGT 17.8 17.7 17.8 17.85 17.2 -100 -0.56% 91,600 - 2,619,657 145.54 20.14 0 0
AGR 18.05 17.95 18.2 18.25 17.8 -100 -0.55% 1,060,300 - 4,098,196 227.68 28.63 105,300 101,300
PVT 18.3 18.2 18.4 18.4 18.1 -100 -0.55% 2,111,100 - 8,552,748 475.15 6.32 576,100 475,480
NO1 7.61 7.57 7.61 7.61 7.51 -40 -0.53% 89,600 - 181,680 10.09 10.08 0 0
LBM 38.2 38 37.75 38.7 37.7 -200 -0.52% 14,800 - 1,520,000 84.44 18.44 1,500 100
VNS 9.7 9.65 9.65 9.65 9.65 -50 -0.52% 1,300 - 654,841 36.38 7.85 200 0
SMB 39.7 39.5 39.7 39.7 39.5 -200 -0.50% 2,600 - 1,178,943 65.50 7.63 0 0
SSB 20.1 20 20.1 20.15 19.55 -100 -0.50% 2,467,200 - 56,900,000 3,161.11 12.14 24,300 135,800
BID 41 40.8 41 41.45 40.55 -200 -0.49% 4,684,500 - 286,471,566 15,915.09 12.73 22,130 950,380
CTF 20.6 20.5 20.6 20.65 20.35 -100 -0.49% 372,400 - 1,960,904 108.94 39.50 9,400 9,800
DHG 102.6 102.1 102.3 102.9 102 -500 -0.49% 7,100 - 13,349,174 741.62 17.72 0 0
DMC 61.3 61 61.8 61.8 61 -300 -0.49% 5,300 - 2,118,375 117.69 12.29 0 0
EVG 10.25 10.2 10.3 10.4 10 -50 -0.49% 1,969,200 - 2,195,548 121.97 69.86 8,600 127,000
NLG 40.75 40.55 40.7 40.9 40.15 -200 -0.49% 1,257,100 - 15,614,804 867.49 31.56 38,900 422,900
PGV 20.6 20.5 20.25 20.65 20.25 -100 -0.49% 2,600 - 23,031,095 1,279.51 - 0 0
VIB 20.65 20.55 20.8 20.85 20.25 -100 -0.48% 7,856,600 - 69,952,317 3,886.24 8.62 189,300 194,300
GDT 21.1 21 21.1 21.1 20.85 -100 -0.47% 6,500 - 518,089 28.78 9.69 0 0
PAN 33.3 33.15 33.3 33.4 33.05 -150 -0.45% 1,072,900 - 6,924,861 384.71 12.26 71,900 108,200
SKG 11 10.95 11 11 10.8 -50 -0.45% 120,100 - 728,150 40.45 21.43 0 11,000
BCE 11.25 11.2 11.25 11.3 11.15 -50 -0.44% 55,600 - 392,000 21.78 5.26 0 0
DXG 23 22.9 23 23.2 22.15 -100 -0.43% 28,115,500 - 23,332,448 1,296.25 65.06 2,885,130 2,296,600
CMX 7.22 7.19 7.27 7.27 7.15 -30 -0.42% 133,000 - 732,654 40.70 13.10 0 14,300
DQC 11.85 11.8 11.85 11.85 11.55 -50 -0.42% 4,800 - 325,185 18.07 - 0 0
HMC 11.95 11.9 11.7 11.9 11.55 -50 -0.42% 9,700 - 324,870 18.05 12.70 0 0
MSH 36.6 36.45 36.95 36.95 36.1 -150 -0.41% 158,900 - 4,101,391 227.86 6.63 0 17,000
SBT 24.1 24 24.1 24.15 23.9 -100 -0.41% 635,100 - 20,067,753 1,114.88 42.11 600 79,000
PGD 25.1 25 25 25 25 -100 -0.40% 1,000 - 2,474,933 137.50 10.57 0 0
SBG 12.35 12.3 12.4 12.4 12.25 -50 -0.40% 121,300 - 615,000 34.17 11.40 0 10,100
CTG 51.4 51.2 51.5 51.6 50.6 -200 -0.39% 8,197,900 - 274,943,577 15,274.64 10.85 636,440 721,010
DPR 38.55 38.4 38.65 38.65 37.95 -150 -0.39% 226,000 - 3,336,420 185.36 12.80 3,700 30,300
DXS 12.95 12.9 13 13.1 12.7 -50 -0.39% 2,447,600 - 7,470,430 415.02 54.66 284,400 167,400
HAX 12.95 12.9 13.1 13.1 12.85 -50 -0.39% 461,400 - 1,385,972 77.00 11.09 100 18,900
OCB 13 12.95 13.05 13.2 12.9 -50 -0.38% 3,619,200 - 31,931,970 1,774.00 10.14 6,700 652,500
ILB 27 26.9 26.9 27 26.9 -100 -0.37% 600 - 1,027,566 57.09 8.17 0 0
VPL 80.3 80 80.2 80.2 79.9 -300 -0.37% 439,400 - 143,464,030 7,970.22 52.91 0 0
CKG 13.8 13.75 13.8 13.9 13.6 -50 -0.36% 60,300 - 1,571,776 87.32 10.67 0 0
GVR 28.9 28.8 29 29 28.6 -100 -0.35% 1,614,500 - 115,200,000 6,400.00 33.84 16,300 61,400
HVX 2.95 2.94 2.95 2.95 2.87 -10 -0.34% 4,900 - 122,084 6.78 - 0 0
MCM 29.1 29 28.9 29.1 28.75 -100 -0.34% 36,800 - 3,190,000 177.22 16.12 0 0
SAV 15.95 15.9 15.95 15.95 15.6 -50 -0.31% 15,000 - 394,228 21.90 6.82 300 0
DHM 6.77 6.75 6.73 6.8 6.73 -20 -0.30% 6,900 - 233,116 12.95 76.70 0 0
KDH 33.5 33.4 33.7 33.75 33.05 -100 -0.30% 3,318,900 - 37,481,978 2,082.33 41.75 944,110 1,010,930
BMC 17.5 17.45 17.8 17.8 17.35 -50 -0.29% 26,000 - 216,251 12.01 9.41 100 2,400
AAM 7.24 7.22 7.23 7.3 7.2 -20 -0.28% 10,900 - 75,458 4.19 - 0 0
HT1 18.05 18 18.05 18.15 17.75 -50 -0.28% 649,600 - 6,868,618 381.59 113.92 5,500 79,000
DVP 73 72.8 72.9 72.9 72.7 -200 -0.27% 24,000 - 2,912,000 161.78 8.66 0 19,500
SHP 36.7 36.6 36.7 36.7 36.5 -100 -0.27% 1,200 - 3,704,152 205.79 12.96 0 0
LAF 19.35 19.3 19.35 19.35 19.3 -50 -0.26% 2,700 - 293,901 16.33 7.55 0 0
TYA 19.05 19 19.05 19.25 18.8 -50 -0.26% 37,000 - 116,383 6.47 7.75 3,100 0
FUESSV50 28.47 28.4 28.47 28.5 27.87 -70 -0.25% 11,700 - - - - 1,300 9,900
MSN 84.2 84 84.4 85.2 83.5 -200 -0.24% 6,725,200 - 121,456,898 6,747.61 62.45 638,790 1,698,780
VND 23.4 23.35 23.6 23.7 23 -50 -0.21% 30,119,200 - 35,545,703 1,974.76 20.68 2,359,980 4,085,400
TDW 49.85 49.75 48 49.75 48 -100 -0.20% 3,100 - 422,875 23.49 7.54 0 0
ADP 26.5 26.45 26.5 26.5 26.3 -50 -0.19% 4,000 - 609,404 33.86 7.14 0 0
HCM 26.9 26.85 27.1 27.15 26.75 -50 -0.19% 6,177,300 - 19,331,224 1,073.96 16.40 100,080 1,258,610
NNC 54 53.9 52.6 54 52.4 -100 -0.19% 46,700 - 1,181,488 65.64 20.51 0 4,600
DSE 29.05 29 29.15 29.2 28.7 -50 -0.17% 1,084,700 - 9,857,100 547.62 52.16 132,600 48,500
HPG 29.2 29.15 29.35 29.4 28.6 -50 -0.17% 75,687,000 - 223,739,830 12,429.99 16.65 1,874,070 4,012,290
SBA 29.05 29 28.95 29 28.9 -50 -0.17% 5,000 - 1,754,160 97.45 15.45 0 0
SSC 33.15 33.1 33.2 33.2 33.1 -50 -0.15% 1,000 - 439,296 24.41 10.93 0 0
TRA 67 66.9 66.5 66.9 66.5 -100 -0.15% 2,000 - 2,773,041 154.06 13.41 0 0
CCL 7.07 7.06 7.07 7.09 6.98 -10 -0.14% 262,100 - 420,645 23.37 11.03 0 63,500
S4A 36.95 36.9 36.9 36.9 36.9 -50 -0.14% 500 - 1,557,180 86.51 17.67 0 0
TCL 35 34.95 35 35.05 34.5 -50 -0.14% 36,200 - 1,054,037 58.56 8.59 0 2,100
HCD 8.39 8.38 8.44 8.44 8.31 -10 -0.12% 17,100 - 309,715 17.21 10.26 0 0
LSS 9.96 9.95 9.92 9.99 9.92 -10 -0.10% 170,700 - 853,129 47.40 25.06 0 0
NCT 105.5 105.4 105.6 105.6 105.3 -100 -0.09% 11,800 - 2,757,868 153.21 11.49 0 1,010
FUESSVFL 33.21 33.2 33.21 33.25 32.86 -10 -0.03% 57,500 - - - - 24,700 32,900
AAT 3.9 3.9 3.9 3.9 3.81 0 0.00% 64,600 - 276,195 15.34 - 0 0
ACG 36 36 36 36 35.85 0 0.00% 6,800 - 5,428,366 301.58 12.93 0 0
APG 11.65 11.65 11.6 11.7 11.5 0 0.00% 366,100 - 2,605,196 144.73 - 0 2,400
ASG 16.4 16.4 16.4 16.4 16.4 0 0.00% 7,300 - 1,488,869 82.71 51.41 0 0
BAF 33.95 33.95 33.95 34 33.65 0 0.00% 1,362,100 - 10,321,535 573.42 21.82 0 225,900
BBC 89 89 89 89 89 0 0.00% 1,100 - 1,668,989 92.72 15.12 0 0
CCI 25.15 25.15 25.15 25.15 25.15 0 0.00% 200 - 441,159 24.51 15.24 0 0
CNG 27.85 27.85 27.85 27.85 27.6 0 0.00% 53,800 - 977,515 54.31 12.65 0 0
CRC 9.75 9.75 9.75 9.95 9.52 0 0.00% 738,600 - 666,899 37.05 7.66 0 0
CRE 10.5 10.5 10.55 10.55 10.2 0 0.00% 932,600 - 4,868,623 270.48 117.98 6,000 60,400
CTI 25.4 25.4 25.45 25.75 25.15 0 0.00% 614,900 - 1,600,200 88.90 14.05 48,600 113,500
CVT 27.65 27.65 26.5 27.65 26.5 0 0.00% 2,900 - 1,014,503 56.36 16.96 0 0
DBD 54.1 54.1 54.1 54.1 53.7 0 0.00% 52,700 - 5,111,869 283.99 21.38 0 39,400
DC4 12.1 12.1 12.05 12.3 12.05 0 0.00% 382,400 - 1,048,149 58.23 5.79 27,800 26,800
DCL 28 28 28.05 28.2 26.2 0 0.00% 863,300 - 2,045,149 113.62 38.20 0 0
DPG 44.8 44.8 44.8 45.4 44 0 0.00% 1,013,200 - 4,515,797 250.88 12.61 282,900 191,900
DRL 53.3 53.3 53.3 53.3 53 0 0.00% 6,100 - 506,350 28.13 12.15 0 0
DSN 44.9 44.9 44.9 45 44.85 0 0.00% 6,900 - 542,527 30.14 6.89 0 0
EVF 13.3 13.3 13.4 13.4 13.2 0 0.00% 5,510,900 - 10,115,525 561.97 18.89 286,700 59,000
FUESSV30 23.58 23.58 23.6 23.6 23.2 0 0.00% 12,600 - - - - 3,200 7,100
FUEVN100 24.95 24.95 25.1 25.2 24.68 0 0.00% 31,700 - - - - 7,600 8,200
GMH 8.9 8.9 9.39 9.39 8.9 0 0.00% 600 - 146,850 8.16 24.65 0 0
HAG 15.6 15.6 15.65 15.8 15.45 0 0.00% 3,923,300 - 16,495,429 916.41 - 38,900 155,700
HHS 16.7 16.7 16.85 16.9 16.5 0 0.00% 1,847,500 - 7,214,166 400.79 16.73 104,300 287,100
HTG 46.45 46.45 46.05 46.45 46 0 0.00% 5,700 - 1,672,326 92.91 7.00 0 0
HTV 12.55 12.55 12.55 12.55 12.55 0 0.00% 300 - 164,455 9.14 17.93 0 0
HUB 16 16 16 16.1 15.95 0 0.00% 27,000 - 483,886 26.88 6.74 0 0
ITC 16.1 16.1 15.95 16.2 15.95 0 0.00% 216,300 - 1,544,554 85.81 48.06 0 0
ITD 13.8 13.8 13.75 13.8 13.6 0 0.00% 12,600 - 361,185 20.07 - 300 0
KMR 3.07 3.07 3.04 3.08 3.04 0 0.00% 2,500 - 174,615 9.70 29.81 0 0
LGL 4.34 4.34 4.31 4.35 4.29 0 0.00% 65,600 - 223,497 12.42 - 0 0
LM8 14.55 14.55 14.55 14.55 14.55 0 0.00% 1,000 - 136,605 7.59 9.69 0 0
NBB 21.5 21.5 21.85 21.85 21.5 0 0.00% 70,800 - 2,153,436 119.64 3,071.43 0 0
NHH 12.2 12.2 12.2 12.2 12.1 0 0.00% 47,400 - 1,378,161 76.56 10.34 300 2,600
OPC 22.8 22.8 22.8 22.8 22.6 0 0.00% 7,600 - 1,460,360 81.13 16.05 0 0
PDN 92 92 92 92 92 0 0.00% 300 - 3,408,040 189.34 10.56 0 0
PGI 20.35 20.35 20.35 20.35 20.35 0 0.00% 10,800 - 2,256,750 125.37 9.72 5,300 0
PIT 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,700 - 98,051 5.45 34.33 0 0
PPC 10.9 10.9 10.9 10.9 10.8 0 0.00% 503,200 - 3,494,682 194.15 8.18 19,000 31,000
PVP 15.2 15.2 15.15 15.2 15.05 0 0.00% 57,200 - 1,576,277 87.57 8.10 0 0
SBV 8.2 8.2 8.3 8.3 8.15 0 0.00% 4,100 - 224,057 12.45 - 800 2,800
SCR 9.6 9.6 9.7 9.84 9.5 0 0.00% 9,341,000 - 4,133,712 229.65 1,371.43 527,500 370,700
SFI 26 26 26 26 25.9 0 0.00% 13,500 - 632,113 35.12 7.55 10,000 12,700
SGN 66.2 66.2 66.3 66.3 65.9 0 0.00% 7,000 - 2,217,607 123.20 9.10 200 900
SHA 4.33 4.33 4.26 4.37 4.26 0 0.00% 1,300 - 144,824 8.05 10.72 0 0
SIP 58.7 58.7 59 59 58.2 0 0.00% 261,400 - 14,212,030 789.56 11.43 200 43,600
ST8 6.72 6.72 6.79 6.79 6.7 0 0.00% 68,700 - 172,844 9.60 7.80 2,000 0
STG 35.95 35.95 35.95 35.95 35.95 0 0.00% 1,000 - 3,532,208 196.23 18.34 0 0
TBC 37.9 37.9 38 38 37.9 0 0.00% 15,200 - 2,406,650 133.70 13.52 6,000 0
TCR 2.88 2.88 2.97 2.97 2.88 0 0.00% 1,500 - 29,853 1.66 - 0 0
TCT 21 21 21 21 21 0 0.00% 100 - 268,548 14.92 24.82 0 0
TDM 59 59 59 59 59 0 0.00% 5,000 - 6,490,000 360.56 33.89 0 3,000
TDP 33.6 33.6 33.7 34.7 33.25 0 0.00% 149,200 - 2,964,268 164.68 30.91 300 700
TIP 19.7 19.7 19.8 19.8 19.6 0 0.00% 104,600 - 1,280,655 71.15 7.02 800 10,100
TMS 42 42 41.1 42 40.6 0 0.00% 11,000 - 7,112,126 395.12 35.12 0 0
TNH 16.05 16.05 16.1 16.15 15.85 0 0.00% 132,100 - 2,314,109 128.56 46.39 30,000 39,500
TPC 11.9 11.9 12.15 12.15 11.9 0 0.00% 14,100 - 267,952 14.89 22.50 0 0
TVT 15.65 15.65 15.75 15.75 15.65 0 0.00% 1,800 - 328,650 18.26 14.24 0 0
VDS 22.5 22.5 22.6 22.8 22.05 0 0.00% 2,262,700 - 6,120,000 340.00 18.50 233,700 28,300
VNL 22.15 22.15 22.15 22.15 22.05 0 0.00% 4,000 - 313,212 17.40 7.03 2,000 0
VRC 14 14 13.8 14.15 13.75 0 0.00% 3,100 - 700,000 38.89 700.00 0 0
VRE 30.2 30.2 30.05 31.5 30.05 0 0.00% 6,786,300 - 68,624,016 3,812.45 16.75 1,064,900 1,939,400
TVB 9.71 9.72 9.73 9.75 9.65 +10 +0.10% 58,700 - 1,089,583 60.53 8.64 0 0
VCI 43.2 43.25 43.4 43.6 42.8 +50 +0.12% 5,752,600 - 31,252,450 1,736.25 28.08 547,300 911,800
KOS 39.25 39.3 39.25 39.3 39.2 +50 +0.13% 389,100 - 8,507,716 472.65 396.97 100 0
TV2 36.25 36.3 36.4 36.55 36.1 +50 +0.14% 96,600 - 2,451,200 136.18 37.89 210 15,900
CHP 32.55 32.6 32.55 32.6 32.55 +50 +0.15% 14,300 - 4,789,353 266.08 15.26 0 9,600
VPD 25.4 25.45 25.4 25.5 25.4 +50 +0.20% 8,600 - 2,712,706 150.71 12.78 0 0
ASP 4.87 4.88 4.87 4.89 4.86 +10 +0.21% 4,900 - 182,217 10.12 25.55 0 0
LPB 45.3 45.4 45.3 45.85 45.05 +100 +0.22% 3,114,400 - 135,622,607 7,534.59 13.95 248,030 143,100
C32 19.7 19.75 19.7 19.75 19.4 +50 +0.25% 17,100 - 296,826 16.49 36.51 0 0
HSG 19.65 19.7 19.8 19.95 19.5 +50 +0.25% 5,874,000 - 12,233,351 679.63 24.56 257,700 1,061,700
TLD 7.86 7.88 7.87 7.89 7.76 +20 +0.25% 309,200 - 612,602 34.03 43.54 0 0
HQC 3.79 3.8 3.84 3.85 3.75 +10 +0.26% 2,976,700 - 2,191,077 121.73 65.52 187,900 372,800
TCB 38.7 38.8 38.7 38.8 38.2 +100 +0.26% 13,628,900 - 274,946,128 15,274.78 12.73 1,298,610 1,646,300
ABS 3.72 3.73 3.72 3.75 3.69 +10 +0.27% 158,700 - 298,400 16.58 124.33 0 0
KBC 36.6 36.7 36.7 37.5 36.55 +100 +0.27% 7,121,100 - 34,562,400 1,920.13 73.69 1,004,600 2,235,600
BKG 3.32 3.33 3.53 3.55 3.33 +10 +0.30% 1,339,400 - 238,458 13.25 16.01 0 200
DRC 16.9 16.95 17 17.05 16.8 +50 +0.30% 433,000 - 2,617,576 145.42 8.69 0 1,660
NAF 32.8 32.9 32.8 32.95 32.75 +100 +0.30% 559,400 - 2,236,516 124.25 15.75 39,800 54,300
CCC 15.5 15.55 15.5 15.7 15.4 +50 +0.32% 900 - 625,888 34.77 14.81 0 0
RAL 94.7 95 95 95.3 94.9 +300 +0.32% 4,600 - 2,237,005 124.28 3.77 0 0
DRH 2.99 3 3.05 3.05 2.97 +10 +0.33% 560,900 - 371,124 20.62 - 115,000 32,700
YBM 14.2 14.25 13.85 14.25 13.85 +50 +0.35% 6,400 - 203,773 11.32 15.29 0 0
ACC 13.85 13.9 14 14 13.8 +50 +0.36% 3,300 - 1,459,500 81.08 27.91 0 0
GEX 54.4 54.6 54.8 54.9 53.8 +200 +0.37% 5,169,800 - 46,924,867 2,606.94 28.59 1,700,300 433,700
TCO 11.4 11.45 11.4 11.5 11 +50 +0.44% 162,500 - 358,621 19.92 16.86 0 0
SVT 11.2 11.25 11.4 11.45 11.2 +50 +0.45% 17,800 - 194,749 10.82 7.06 300 0
TCI 11.05 11.1 11.3 11.3 10.7 +50 +0.45% 678,400 - 1,283,393 71.30 22.61 72,400 23,600
SZL 42.7 42.9 42.7 42.9 42.7 +200 +0.47% 13,900 - 1,173,081 65.17 14.02 0 0
SSI 40.6 40.8 40.85 41.4 40.3 +200 +0.49% 26,356,200 - 84,697,324 4,705.41 26.25 2,879,290 5,904,740
TLH 6.18 6.21 6.19 6.27 6.05 +30 +0.49% 561,300 - 697,507 38.75 - 37,600 216,500
ABT 72.9 73.3 72.9 74 72.2 +400 +0.55% 12,600 - 863,273 47.96 9.62 0 0
VHM 102.9 103.5 104.1 108.2 102.5 +600 +0.58% 5,719,900 - 425,117,142 23,617.62 14.09 1,360,200 2,651,780
IDI 8.39 8.44 8.39 8.57 8.35 +50 +0.60% 1,486,800 - 2,305,577 128.09 34.03 57,800 96,500
MWG 78 78.5 78 78.5 76.7 +500 +0.64% 8,718,800 - 116,058,856 6,447.71 30.83 1,648,900 2,510,400
PDR 23.3 23.45 23.25 23.8 22.9 +150 +0.64% 15,231,100 - 22,976,530 1,276.47 127.45 585,850 530,000
POW 15.25 15.35 15.35 15.45 15.15 +100 +0.66% 6,208,500 - 35,947,729 1,997.10 32.32 292,700 260,500
KSB 21.3 21.45 21.4 21.95 21.25 +150 +0.70% 3,927,400 - 2,454,817 136.38 44.97 388,700 375,800
VPH 5.5 5.54 5.5 5.59 5.46 +40 +0.73% 91,200 - 528,282 29.35 4.08 0 10,500
PC1 26.1 26.3 26.45 26.5 26.1 +200 +0.77% 1,841,900 - 9,405,988 522.55 22.34 415,700 162,600
TTA 12.6 12.7 12.7 12.7 12.55 +100 +0.79% 233,400 - 2,159,731 119.99 10.97 0 30,900
LCG 12.2 12.3 12.35 12.45 12.2 +100 +0.82% 2,752,200 - 2,375,017 131.95 20.40 112,400 126,800
LIX 35.3 35.6 35.8 35.8 35.6 +300 +0.85% 1,200 - 2,306,880 128.16 12.75 0 100
VSC 29.2 29.45 29.5 29.65 29.05 +250 +0.86% 5,269,100 - 11,025,207 612.51 21.14 476,600 540,600
VSH 46.5 46.9 46.5 46.9 46.1 +400 +0.86% 1,500 - 11,079,714 615.54 24.71 0 0
PLP 5.6 5.65 5.52 5.67 5.52 +50 +0.89% 27,400 - 395,499 21.97 44.84 0 0
HID 3.11 3.14 3.1 3.17 3.1 +30 +0.96% 229,300 - 241,015 13.39 42.43 5,000 0
SRF 8.29 8.37 8.45 8.49 8.07 +80 +0.97% 5,300 - 282,795 15.71 160.96 0 0
PET 30.6 30.9 30.7 30.95 30.4 +300 +0.98% 1,022,800 - 3,297,714 183.21 23.25 0 0
AGG 19.8 20 19.8 20 19.5 +200 +1.01% 427,000 - 3,250,562 180.59 10.93 9,800 36,700
TN1 14.7 14.85 14.6 15 14.6 +150 +1.02% 22,100 - 892,418 49.58 15.93 0 0
QCG 14 14.15 14 14.35 13.9 +150 +1.07% 418,600 - 3,893,077 216.28 46.85 0 84,200
TNI 4.65 4.7 4.69 4.75 4.63 +50 +1.08% 363,500 - 246,750 13.71 - 0 500
BWE 47.95 48.5 48.05 48.85 48.05 +550 +1.15% 428,000 - 10,666,539 592.59 20.12 64,200 146,740
PNJ 87.1 88.1 88 89.2 87.5 +1,000 +1.15% 426,000 - 29,769,450 1,653.86 15.42 390,620 385,410
HVN 37.45 37.9 37.8 38 37.45 +450 +1.20% 2,453,800 - 83,925,539 4,662.53 - 1,350,500 12,200
RYG 12.35 12.5 12.3 12.6 12.2 +150 +1.21% 81,700 - 562,500 31.25 8.33 0 0
CTS 38.7 39.2 39.05 39.6 38.6 +500 +1.29% 1,019,900 - 8,337,583 463.20 25.23 76,200 63,400
NHA 22.55 22.85 22.6 22.95 22.4 +300 +1.33% 398,700 - 1,110,321 61.68 15.58 34,700 37,400
VIC 143.1 145 143.5 149.9 141.5 +1,900 +1.33% 4,389,200 - 558,687,249 31,038.18 47.62 835,000 2,325,330
VIX 36.5 37 36.7 37.45 35.7 +500 +1.37% 27,618,300 - 56,662,905 3,147.94 54.65 621,850 3,939,720
STB 56.2 57 56.5 57.3 55.8 +800 +1.42% 8,193,300 - 107,457,296 5,969.85 10.65 1,017,100 1,549,300
FCM 4.11 4.17 4.12 4.19 4.12 +60 +1.46% 24,900 - 192,765 10.71 134.52 0 2,500
HDC 34.35 34.85 34.35 34.9 33.85 +500 +1.46% 3,502,800 - 6,215,671 345.32 80.30 642,300 883,400
VCG 26.9 27.3 26.95 27.35 26.7 +400 +1.49% 10,620,600 - 17,648,586 980.48 17.64 478,500 1,635,700
SJS 77.7 78.9 77.4 80 76 +1,200 +1.54% 76,000 - 23,470,764 1,303.93 33.47 5,600 15,100
VGC 57.1 58 57.9 58 56.6 +900 +1.58% 450,100 - 26,004,300 1,444.68 23.54 131,400 64,200
DTL 11.9 12.1 11.9 12.2 11.8 +200 +1.68% 2,300 - 733,635 40.76 172.86 0 0
FUEFCV50 15.1 15.36 16.15 16.15 15.22 +260 +1.72% 4,500 - - - - 0 0
DHA 50.7 51.6 50.3 52.9 50.3 +900 +1.78% 82,700 - 759,607 42.20 14.69 8,600 7,700
DSC 20.6 21 21 21.15 20.5 +400 +1.94% 490,800 - 4,301,617 238.98 24.33 72,800 8,000
LDG 4.88 4.98 5.17 5.17 4.9 +100 +2.05% 7,465,700 - 1,272,967 70.72 - 224,300 922,200
DIG 23.65 24.15 23.8 24.5 23.4 +500 +2.11% 15,519,800 - 15,611,313 867.30 128.46 798,600 517,600
FMC 37 37.8 37.8 38.3 37.75 +800 +2.16% 17,700 - 2,471,700 137.32 8.09 500 5,400
HHV 14.8 15.15 14.9 15.35 14.7 +350 +2.36% 9,144,900 - 7,536,110 418.67 14.78 69,000 570,900
CIG 8.93 9.15 8.7 9.2 8.7 +220 +2.46% 217,700 - 467,016 25.95 5.30 0 0
NT2 22.2 22.75 22.2 23 22.05 +550 +2.48% 2,582,900 - 6,549,180 363.84 82.43 530,400 74,300
GEG 16 16.4 16.1 16.8 16.1 +400 +2.50% 2,723,700 - 6,929,137 384.95 94.25 285,500 126,100
IJC 13.6 13.95 13.75 14.1 13.6 +350 +2.57% 4,355,700 - 5,269,590 292.75 14.98 238,900 332,300
FCN 17.35 17.8 17.55 17.85 17.25 +450 +2.59% 1,478,800 - 2,802,414 155.69 301.69 153,100 144,200
HDG 30.6 31.45 30.6 32.05 30.5 +850 +2.78% 4,324,900 - 11,635,337 646.41 29.04 565,100 628,100
NKG 19.35 19.9 19.4 20.25 18.9 +550 +2.84% 22,034,500 - 8,906,661 494.81 13.88 2,658,800 847,300
HTI 24.3 25 24.4 25.6 23.8 +700 +2.88% 345,900 - 623,730 34.65 10.14 128,200 26,500
VCF 325.5 335 326.7 339.9 326.7 +9,500 +2.92% 8,100 - 8,904,010 494.67 19.94 0 200
ICT 18.6 19.15 18.6 19.4 18.6 +550 +2.96% 195,700 - 616,343 34.24 19.82 0 0
CMV 9 9.3 9.1 9.4 8.37 +300 +3.33% 23,900 - 168,850 9.38 16.37 0 0
TAL 41 42.4 41.45 42.4 41 +1,400 +3.41% 527,800 - 13,222,440 734.58 19.75 78,400 61,700
SVC 21.25 22 22 22.5 22 +750 +3.53% 7,400 - 1,465,641 81.42 14.72 0 600
TDG 3.33 3.45 3.31 3.47 3.3 +120 +3.60% 51,400 - 83,529 4.64 12.19 0 0
CII 22.15 22.95 22.3 23.4 22.1 +800 +3.61% 26,935,000 - 14,342,351 796.80 31.74 324,000 1,874,070
SPM 10.9 11.3 11.6 11.6 10.8 +400 +3.67% 1,200 - 155,601 8.64 33.73 0 0
HVH 13.5 14.05 13.5 14.4 13.5 +550 +4.07% 417,700 - 611,025 33.95 18.91 11,900 30,900
ADG 9.11 9.5 9.3 9.5 9.3 +390 +4.28% 8,200 - 203,115 11.28 11.42 5,000 0
DHC 34.7 36.2 34.8 36.45 34.7 +1,500 +4.32% 870,900 - 2,913,848 161.88 12.28 23,710 148,500
CSM 16.1 16.8 16.2 16.8 16 +700 +4.35% 1,715,900 - 1,740,904 96.72 38.80 152,400 334,500
C47 10.8 11.4 10.75 11.55 10.75 +600 +5.56% 228,900 - 414,302 23.02 105.56 0 0
TDH 4.63 4.89 4.63 4.95 4.62 +260 +5.62% 852,900 - 550,872 30.60 - 19,500 32,300
TEG 7.34 7.78 7.59 7.85 7.2 +440 +5.99% 570,100 - 939,875 52.22 185.24 2,600 3,200
DTT 25.7 27.35 27.45 27.45 25.45 +1,650 +6.42% 9,900 - 222,952 12.39 19.52 0 0
SMA 9.95 10.6 10.6 10.6 10.6 +650 +6.53% 27,000 - 215,740 11.99 16.59 0 0
PMG 12.1 12.9 12.9 12.9 12.9 +800 +6.61% 6,200 - 597,738 33.21 24.11 0 0
SMC 14.2 15.15 14.1 15.15 13.7 +950 +6.69% 1,400,900 - 1,115,144 61.95 38.16 148,000 146,300
DAT 12.65 13.5 13.5 13.5 13.5 +850 +6.72% 7,000 - 934,583 51.92 15.03 0 0
ABR 16.2 17.3 16.25 17.3 16.25 +1,100 +6.79% 36,800 - 346,000 19.22 17.53 700 0
SC5 16.15 17.25 16.7 17.25 16.7 +1,100 +6.81% 13,200 - 258,465 14.36 6.98 0 0
ACL 12.4 13.25 12.4 13.25 12.2 +850 +6.85% 172,300 - 664,607 36.92 61.63 1,100 4,000
SVI 52 55.6 55.6 55.6 55.6 +3,600 +6.92% 2,800 - 713,483 39.64 9.40 0 2,000
VNE 7.77 8.31 7.9 8.31 7.9 +540 +6.95% 1,180,300 - 681,879 37.88 - 45,700 13,400
COM 39.4 42.15 42.1 42.15 39.4 +2,750 +6.98% 8,900 - 595,184 33.07 32.03 900 0
HU1 7.16 7.66 7.66 7.66 7.6 +500 +6.98% 47,700 - 76,600 4.26 19.90 0 0
CAV - - - - - - - - - - - - - - - - -
合計 7,136,932,681 396,496.26 58,708,360 96,364,990

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ