会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/05/14 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 1,925.46
+27.09/+1.43%
売買高（相対取引を含む） 675,088,585 株
（前日比 -30.60%）
値上がり銘柄数 176
値下がり銘柄数 131
変わらず銘柄数 118
総銘柄数 425
売買代金（相対取引を含む） 22,155,903 百万VND
（前日比 -25.41%）
VN30 2,068.62 +25.11 +1.23%
VNMID 2,251.30 +1.75 +0.08%
VNSML 1,395.04 -0.25 -0.02%
VN100 1,996.22 +19.24 +0.97%
VNALL 1,969.88 +18.44 +0.94%
VNX Allshare 3,095.78 +28.66 +0.93%
前日終値 1898.37 (05/13) 
始値 1899.18
高値  1927.74
安値 1883.98 
年初来高値 1925.46 (05/14) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 75,758,340 70,593,690 5,164,650
産業トレンド
+0.42 -0.38 +0.30 +0.47 +0.39 +1.06
-0.19 -0.08 +0.61 -0.54 +0.02 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/05/14 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
ADG 8.8 0 0 0.00% - - 188,149 11.27 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BRC 12.35 0 0 0.00% - - 152,831 9.15 - 0 0
BTT 40.8 0 0 0.00% - - 550,800 32.98 - 0 0
CLC 54.7 0 0 0.00% - - 1,433,555 85.84 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.68 - 0 0
CMV 7.78 0 0 0.00% - - 141,253 8.46 - 0 0
COM 33 0 0 0.00% - - 465,981 27.90 - 0 0
CRV 27 0 0 0.00% - - 18,559,797 1,111.37 - 0 0
CVT 26.85 0 0 0.00% - - 985,150 58.99 - 0 0
DHM 6.69 0 0 0.00% - - 231,044 13.83 - 0 0
DTL 11.5 0 0 0.00% - - 697,256 41.75 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.62 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.59 0 0 0.00% - - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
GMH 7.54 0 0 0.00% - - 124,410 7.45 - 0 0
HAS 7.9 0 0 0.00% - - 61,620 3.69 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.07 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.74 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
PIT 7.96 0 0 0.00% - - 113,113 6.77 - 0 0
PJT 9.1 0 0 0.00% - - 226,433 13.56 - 0 0
PNC 29 0 0 0.00% - - 313,181 18.75 - 0 0
SAV 14.95 0 0 0.00% - - 389,200 23.31 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.17 - 0 0
SFI 28.5 0 0 0.00% - - 692,893 41.49 - 0 0
SHA 3.95 0 0 0.00% - - 138,719 8.31 - 0 0
SMA 9.37 0 0 0.00% - - 190,706 11.42 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TPC 10.2 0 0 0.00% - - 171,533 10.27 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
UIC 66.3 0 0 0.00% - - 550,290 32.95 - 0 0
VDP 53 0 0 0.00% - - 1,170,420 70.09 - 0 0
TNC 32 29.8 29.8 29.8 29.8 -2,200 -6.88% 500 - 573,650 34.35 15.66 0 0
VSI 24.5 23 23 23 23 -1,500 -6.12% 5,200 - 303,600 18.18 9.34 0 0
CCI 19.5 18.55 18.6 18.6 18.55 -950 -4.87% 400 - 325,387 19.48 7.67 0 0
SRF 7.5 7.14 7.7 8.01 7.11 -360 -4.80% 11,500 - 241,238 14.45 12.08 0 0
C32 13.5 12.95 13.5 13.75 12.8 -550 -4.07% 22,100 - 389,255 23.31 7.42 1,200 0
ASG 16.9 16.3 17 17 16 -600 -3.55% 7,800 - 1,479,790 88.61 18.59 0 0
NSC 77 74.5 76.4 76.4 74.5 -2,500 -3.25% 200 - 1,309,301 78.40 6.07 0 200
BKG 2.54 2.46 2.52 2.53 2.46 -80 -3.15% 75,800 - 176,158 10.55 17.45 0 0
SC5 15.35 14.9 14.9 14.9 14.9 -450 -2.93% 200 - 223,254 13.37 5.43 0 200
BFC 63.8 62 63.8 64.3 62 -1,800 -2.82% 171,800 - 3,544,416 212.24 12.71 200 8,000
JVC 4 3.9 3.88 4.05 3.88 -100 -2.50% 109,600 - 438,751 26.27 8.78 0 0
CCC 8.1 7.9 7.85 8.1 7.85 -200 -2.47% 3,200 - 324,334 19.42 7.52 0 0
TVT 16.4 16 16.05 16.05 16 -400 -2.44% 3,000 - 336,000 20.12 8.61 0 0
BMP 160.9 157 160.9 160.9 156.5 -3,900 -2.42% 222,100 - 12,852,167 769.59 10.46 51,300 67,100
DXS 8.28 8.08 8.27 8.31 8.05 -200 -2.42% 3,091,500 - 4,679,153 280.19 13.72 110,900 62,000
VCK 34 33.2 33.8 34.4 33.2 -800 -2.35% 3,760,900 - 50,524,613 3,025.43 12.11 10,000 457,400
FCN 13.2 12.9 13.1 13.15 12.9 -300 -2.27% 372,900 - 2,030,963 121.61 64.18 22,000 500
SBV 6.85 6.7 6.42 6.7 6.4 -150 -2.19% 3,400 - 192,223 11.51 - 0 0
HAP 7.15 7 7.15 7.15 7 -150 -2.10% 23,300 - 776,596 46.50 - 0 1,000
HII 6.78 6.64 7.04 7.04 6.64 -140 -2.06% 217,200 - 489,122 29.29 9.64 500 3,600
PVP 19.4 19 19.7 19.7 18.95 -400 -2.06% 611,800 - 1,970,347 117.98 10.73 76,300 32,800
DMC 58.9 57.7 57 57.7 57 -1,200 -2.04% 1,100 - 2,003,775 119.99 11.88 0 0
GEE 126.5 124 128 128 120 -2,500 -1.98% 1,109,500 - 45,383,995 2,717.60 13.90 41,990 328,600
PVD 33.9 33.25 34 34.2 32.9 -650 -1.92% 4,091,200 - 18,483,010 1,106.77 21.58 67,400 1,095,900
GEL 34.2 33.55 34.5 34.5 33.3 -650 -1.90% 3,142,400 - 29,859,500 1,787.99 55.18 49,300 363,700
DAH 2.67 2.62 2.67 2.68 2.62 -50 -1.87% 37,200 - 220,604 13.21 32.35 0 0
CDC 21.5 21.1 21.3 21.4 20.3 -400 -1.86% 285,500 - 1,113,503 66.68 59.60 8,000 16,600
SJS 56.8 55.8 56.9 56.9 55.7 -1,000 -1.76% 37,000 - 16,599,095 993.96 45.74 600 3,900
GVR 36.8 36.2 37.1 37.2 36.1 -600 -1.63% 2,812,800 - 144,800,000 8,670.66 28.96 50,110 46,300
FUEIP100 13 12.8 12.8 12.8 12.8 -200 -1.54% 100 - - - - 0 0
STK 13.2 13 12.95 13.2 12.95 -200 -1.52% 4,100 - 1,821,601 109.08 36.41 400 0
FUESSV50 30.58 30.12 30.08 30.69 30.08 -460 -1.50% 5,800 - - - - 1,000 0
DPM 27.3 26.9 27.3 27.6 26.8 -400 -1.47% 3,022,800 - 18,289,983 1,095.21 18.85 356,900 611,910
POW 14.2 14 14.25 14.4 13.9 -200 -1.41% 14,677,800 - 42,949,840 2,571.85 16.07 2,821,400 2,899,100
VSC 22 21.7 22 22.15 21.55 -300 -1.36% 5,723,600 - 8,123,837 486.46 23.64 0 101,930
SHI 15 14.8 15 15 14.8 -200 -1.33% 401,100 - 2,515,253 150.61 50.00 7,300 100
DQC 11.45 11.3 11.45 11.45 11.2 -150 -1.31% 23,800 - 311,406 18.65 91.87 200 0
TVB 7.65 7.55 7.7 7.7 7.46 -100 -1.31% 8,400 - 823,867 49.33 39.53 0 1,100
PLX 40.35 39.85 40.5 41.75 39.75 -500 -1.24% 5,371,100 - 50,633,101 3,031.92 27.07 550,710 602,600
BVH 68.7 67.9 68.7 68.7 67.8 -800 -1.16% 532,700 - 50,403,716 3,018.19 17.77 232,000 111,610
ILB 21.85 21.6 21.85 21.85 21.6 -250 -1.14% 5,900 - 825,109 49.41 8.18 800 0
VTB 13.55 13.4 13.55 13.55 13.3 -150 -1.11% 2,500 - 144,781 8.67 9.29 0 200
FRT 137.5 136 137.5 140.9 136 -1,500 -1.09% 424,000 - 23,161,043 1,386.89 29.23 69,800 266,900
EVF 13.9 13.75 13.9 13.9 13.65 -150 -1.08% 3,225,800 - 10,457,780 626.21 12.24 1,450 342,400
HTG 41.55 41.1 41.5 41.5 40.7 -450 -1.08% 14,100 - 1,479,711 88.61 5.49 0 0
ABS 2.83 2.8 2.82 2.82 2.79 -30 -1.06% 63,100 - 224,000 13.41 - 0 0
TV2 33 32.65 33 33 32.65 -350 -1.06% 115,100 - 2,204,729 132.02 23.30 200 39,400
HT1 14.35 14.2 14.4 14.45 14.1 -150 -1.05% 412,100 - 5,418,577 324.47 19.80 1,400 45,900
HAH 57.9 57.3 57.5 57.9 57 -600 -1.04% 433,300 - 10,791,905 646.22 8.39 4,700 36,600
DCM 43.5 43.05 44 44 43 -450 -1.03% 1,989,000 - 22,790,670 1,364.71 13.44 768,600 441,200
VNE 3.03 3 3.03 3.03 2.95 -30 -0.99% 693,500 - 246,399 14.75 - 10,200 0
NHH 10.45 10.35 10.45 10.45 10.35 -100 -0.96% 30,200 - 1,169,177 70.01 8.05 0 700
SZC 26.3 26.05 26.3 26.55 26 -250 -0.95% 294,400 - 4,688,632 280.76 14.77 0 100
EVG 6.38 6.32 6.39 6.45 6.32 -60 -0.94% 300,800 - 1,360,379 81.46 17.27 0 13,100
VTP 67.3 66.7 68.3 68.5 66.2 -600 -0.89% 356,600 - 8,122,929 486.40 23.31 1,100 25,900
HCM 28.5 28.25 28.5 28.85 28.15 -250 -0.88% 9,156,300 - 30,508,776 1,826.87 19.24 355,500 817,000
LAF 17 16.85 16.95 16.95 16.85 -150 -0.88% 200 - 256,592 15.36 6.73 0 0
CSM 11.7 11.6 11.85 11.85 11.6 -100 -0.85% 158,000 - 1,202,053 71.98 28.22 10,300 0
DPG 41 40.65 40.9 41.25 40.6 -350 -0.85% 643,800 - 4,820,565 288.66 12.68 18,200 120,100
TTF 2.45 2.43 2.46 2.49 2.43 -20 -0.82% 311,500 - 956,284 57.26 90.00 600 9,900
TCT 19 18.85 18.65 18.85 18.65 -150 -0.79% 4,600 - 241,054 14.43 9.45 0 0
TEG 6.5 6.45 6.5 6.52 6.45 -50 -0.77% 27,400 - 779,202 46.66 34.86 0 2,500
ABR 13.1 13 13 13 13 -100 -0.76% 1,700 - 260,000 15.57 17.45 0 0
CSV 26.35 26.15 26.4 26.55 26.1 -200 -0.76% 224,900 - 2,889,573 173.03 15.36 0 0
SMB 40.15 39.85 40.15 40.15 39.85 -300 -0.75% 6,100 - 1,189,389 71.22 7.77 0 0
TDH 3.99 3.96 3.95 4 3.93 -30 -0.75% 74,600 - 446,105 26.71 4.11 1,500 800
PTL 2.69 2.67 2.75 2.75 2.66 -20 -0.74% 2,400 - 267,000 15.99 - 0 0
PGC 13.8 13.7 13.8 13.8 13.6 -100 -0.72% 32,700 - 826,648 49.50 11.36 0 0
OGC 2.92 2.9 2.92 2.97 2.89 -20 -0.68% 348,400 - 870,000 52.10 12.95 11,800 5,500
FUESSVFL 30.21 30.01 30 30.53 30 -200 -0.66% 16,800 - - - - 0 700
HPX 4.55 4.52 4.61 4.61 4.52 -30 -0.66% 279,600 - 1,374,842 82.33 11.65 8,500 0
NHT 15.2 15.1 14.5 15.15 14.5 -100 -0.66% 31,600 - 362,456 21.70 7.51 600 0
REE 60.9 60.5 60.5 61.1 60.4 -400 -0.66% 892,800 - 32,770,317 1,962.29 12.96 100 0
PVT 23.6 23.45 23.65 23.95 23.15 -150 -0.64% 5,466,100 - 11,019,887 659.87 11.30 1,467,100 220,600
ST8 3.22 3.2 3.21 3.22 3.18 -20 -0.62% 33,900 - 82,307 4.93 - 0 600
HDG 24.9 24.75 24.85 25 24.7 -150 -0.60% 1,585,000 - 9,156,585 548.30 11.89 47,200 424,100
MIG 17.6 17.5 17.7 17.7 17.4 -100 -0.57% 77,500 - 3,701,311 221.64 11.27 0 20,900
AAA 7.16 7.12 7.18 7.23 7.12 -40 -0.56% 674,500 - 2,803,448 167.87 7.37 13,400 32,200
AAM 7.13 7.09 7 7.1 7 -40 -0.56% 1,200 - 74,099 4.44 42.20 0 0
DHC 36.6 36.4 36.35 37 36.35 -200 -0.55% 89,200 - 3,515,920 210.53 9.13 2,600 10,100
PC1 18.15 18.05 18.1 18.4 18 -100 -0.55% 4,894,900 - 7,423,700 444.53 8.08 716,600 2,171,600
VVS 111 110.4 111 111.8 109.7 -600 -0.54% 34,400 - 2,376,360 142.30 7.40 2,700 9,200
LCG 9.51 9.46 9.5 9.6 9.44 -50 -0.53% 1,121,700 - 1,954,456 117.03 13.85 2,100 204,800
KHP 10.35 10.3 10.35 10.35 10.25 -50 -0.48% 31,700 - 621,880 37.24 10.97 0 0
SVT 10.7 10.65 10.8 10.8 10.65 -50 -0.47% 2,100 - 184,362 11.04 6.87 0 100
BCE 10.85 10.8 10.85 10.85 10.65 -50 -0.46% 14,500 - 378,000 22.63 4.22 1,000 0
DC4 8.62 8.58 8.63 8.68 8.53 -40 -0.46% 286,100 - 842,862 50.47 4.22 0 13,500
THG 43.25 43.05 43.25 43.3 43.05 -200 -0.46% 5,500 - 1,340,142 80.25 9.09 0 0
SAM 6.65 6.62 6.68 6.68 6.6 -30 -0.45% 50,200 - 2,515,342 150.62 26.37 2,300 0
BIC 23.1 23 23.1 23.3 22.95 -100 -0.43% 61,500 - 4,647,542 278.30 8.44 13,300 1,200
PDV 9.3 9.26 9.3 9.3 9.26 -40 -0.43% 38,500 - 734,456 43.98 7.38 0 0
PTC 6.96 6.93 6.5 6.93 6.5 -30 -0.43% 1,100 - 223,088 13.36 4.57 0 0
HHV 12.25 12.2 12.2 12.3 12.15 -50 -0.41% 3,166,900 - 6,675,429 399.73 9.82 21,000 7,800
VID 4.85 4.83 4.7 4.84 4.62 -20 -0.41% 4,800 - 197,238 11.81 439.09 0 0
NHA 12.7 12.65 12.7 12.9 12.6 -50 -0.39% 71,800 - 819,580 49.08 7.48 0 8,000
PTB 51.2 51 51.2 51.5 50.9 -200 -0.39% 81,300 - 4,096,630 245.31 6.86 5,910 2,000
BMC 13 12.95 13 13.2 12.8 -50 -0.38% 13,600 - 160,485 9.61 20.36 0 0
GIL 13 12.95 13 13.2 12.95 -50 -0.38% 164,700 - 1,315,671 78.78 40.72 12,300 0
HUB 13.2 13.15 13.1 13.2 13 -50 -0.38% 42,200 - 397,694 23.81 6.00 400 1,800
SGN 53.1 52.9 53.2 53.2 52.9 -200 -0.38% 1,800 - 1,772,075 106.11 10.02 0 0
TDG 2.61 2.6 2.63 2.63 2.59 -10 -0.38% 51,200 - 62,949 3.77 11.02 0 0
GMD 81.6 81.3 81.5 81.8 80.9 -300 -0.37% 1,052,000 - 34,674,052 2,076.29 21.18 311,400 536,200
HTN 8.04 8.01 8 8.06 7.94 -30 -0.37% 69,300 - 713,822 42.74 40.25 2,500 2,700
QCG 13.4 13.35 13.5 13.55 13.35 -50 -0.37% 362,700 - 3,672,974 219.94 21.43 12,800 8,700
ABT 56 55.8 56 56 55.8 -200 -0.36% 6,800 - 657,171 39.35 4.96 100 100
NKG 13.95 13.9 13.95 14.15 13.9 -50 -0.36% 1,904,300 - 6,221,235 372.53 30.75 0 120,300
CTR 85.9 85.6 85.9 86.5 85.4 -300 -0.35% 290,300 - 9,791,431 586.31 16.33 5,300 500
DPR 43 42.85 42.8 43.15 42.25 -150 -0.35% 289,000 - 3,723,062 222.94 12.89 0 35,900
MCM 28.75 28.65 28.5 28.8 28.5 -100 -0.35% 23,900 - 3,151,500 188.71 16.23 700 0
SGR 14.85 14.8 14.95 15 14.75 -50 -0.34% 146,100 - 1,034,150 61.93 12.57 1,300 74,100
ADS 9.17 9.14 9.33 9.35 9.14 -30 -0.33% 104,900 - 698,248 41.81 7.22 0 0
KSB 15.75 15.7 15.75 15.8 15.7 -50 -0.32% 305,600 - 1,796,766 107.59 13.36 0 400
NVL 16.7 16.65 16.8 16.8 16.45 -50 -0.30% 9,676,400 - 37,163,109 2,225.34 19.20 139,800 1,276,320
GDT 18.2 18.15 18.1 18.15 18 -50 -0.27% 5,200 - 447,401 26.79 6.20 0 100
MDG 37.5 37.4 35.5 37.4 35 -100 -0.27% 1,700 - 386,147 23.12 8.96 0 0
BWE 43.9 43.8 43.35 43.9 43.35 -100 -0.23% 131,100 - 9,632,875 576.82 11.71 8,800 28,700
PLP 4.31 4.3 4.22 4.31 4.22 -10 -0.23% 40,600 - 386,999 23.17 10.46 3,400 0
NT2 22.7 22.65 22.9 22.9 22.6 -50 -0.22% 404,700 - 6,520,392 390.44 5.92 0 132,100
VPL 90 89.8 89 91.4 86.2 -200 -0.22% 806,700 - 161,038,374 9,643.02 145.31 229,700 35,800
VPD 24.05 24 23.9 24 23.9 -50 -0.21% 6,600 - 2,558,151 153.18 9.75 0 0
APH 5.71 5.7 5.78 5.78 5.7 -10 -0.18% 57,100 - 1,390,140 83.24 8.49 1,800 0
HPG 27.1 27.05 27.3 27.4 27.05 -50 -0.18% 14,047,100 - 207,621,351 12,432.42 13.71 4,423,060 4,947,950
SBA 28.35 28.3 28.35 28.35 28.3 -50 -0.18% 2,000 - 1,711,818 102.50 10.09 0 0
SIP＊ 55 54.9 55.8 55.8 54.1 -100 -0.18% 332,900 - 13,292,001 795.93 11.04 800 9,000
PAN 31.6 31.55 31.95 31.95 31.5 -50 -0.16% 366,900 - 6,590,629 394.65 10.29 30,400 24,000
ACG 34.35 34.3 34.35 34.4 34 -50 -0.15% 24,200 - 5,172,027 309.70 10.26 0 0
PNJ 69.6 69.5 69.6 69.6 68.3 -100 -0.14% 669,200 - 35,564,676 2,129.62 9.08 8,900 227,600
TCL 34.65 34.6 34.65 34.65 34.45 -50 -0.14% 18,000 - 1,043,482 62.48 7.92 400 0
IJC 10 9.99 10 10.1 9.98 -10 -0.10% 1,918,800 - 6,289,511 376.62 7.58 0 187,400
NAF 49.6 49.55 49.7 49.8 48.95 -50 -0.10% 498,900 - 3,031,568 181.53 19.31 6,300 68,600
TNH 10 9.99 10 10.05 9.95 -10 -0.10% 308,400 - 1,655,862 99.15 - 12,400 272,660
ACL 13.2 13.2 13.3 13.3 13.2 0 0.00% 200 - 662,099 39.65 19.33 0 0
AFX 10.25 10.25 10.3 10.3 10.2 0 0.00% 117,400 - 358,750 21.48 7.58 0 0
ANT 34 34 34 34 33.5 0 0.00% 1,900 - 816,126 48.87 5.79 0 0
APG 4.84 4.84 4.85 4.86 4.8 0 0.00% 205,700 - 1,082,330 64.81 201.67 17,700 8,600
BMI 14.55 14.55 14.65 14.7 14.45 0 0.00% 85,400 - 2,190,468 131.17 9.90 1,000 200
BTP 8.41 8.41 8.4 8.44 8.35 0 0.00% 40,500 - 508,684 30.46 11.95 0 0
CHP 27.9 27.9 28.1 28.1 27.9 0 0.00% 18,300 - 4,398,660 263.39 10.03 0 0
CIG 6.23 6.23 6.1 6.23 6.02 0 0.00% 3,900 - 317,979 19.04 2.80 0 0
CII 19.15 19.15 19.2 19.55 18.9 0 0.00% 14,369,800 - 12,868,518 770.57 97.70 2,300 258,100
CKG 7.76 7.76 7.76 7.8 7.68 0 0.00% 100,600 - 1,255,626 75.19 11.28 0 3,400
CTF 18.05 18.05 18 18.1 17.75 0 0.00% 269,500 - 1,726,552 103.39 190.00 700 1,600
DBC 22.6 22.6 22.8 22.85 22.5 0 0.00% 1,211,100 - 8,697,987 520.84 5.77 900 0
DBT 11.8 11.8 11.7 11.8 11.7 0 0.00% 106,900 - 259,214 15.52 19.22 0 0
DCL 38.5 38.5 38.5 38.7 38.4 0 0.00% 1,233,000 - 2,812,080 168.39 144.19 0 0
DHG 96.8 96.8 96.6 96.8 96.5 0 0.00% 13,300 - 12,656,220 757.86 15.35 5,900 400
DRC 12.6 12.6 12.6 12.75 12.55 0 0.00% 295,900 - 1,945,809 116.52 16.43 0 223,600
DRH 2.2 2.2 2.21 2.23 2.19 0 0.00% 230,600 - 272,157 16.30 - 8,100 4,500
DSC 13 13 13.25 13.25 12.8 0 0.00% 9,400 - 3,620,132 216.77 10.25 0 0
DSE 22.45 22.45 22.45 22.65 22.4 0 0.00% 212,100 - 7,691,370 460.56 30.01 0 0
EIB 22.1 22.1 22.1 22.35 22 0 0.00% 7,246,200 - 41,166,125 2,465.04 36.23 20,000 1,461,600
EVE 10 10 10.1 10.1 10 0 0.00% 10,000 - 419,798 25.14 10.71 100 0
FCM 3.17 3.17 3.17 3.17 3.13 0 0.00% 31,400 - 146,538 8.77 8.68 4,500 1,000
FIT 4.18 4.18 4.2 4.23 4.17 0 0.00% 93,300 - 1,420,920 85.09 35.42 0 0
FUEDCMID 13.8 13.8 13.8 13.82 13.8 0 0.00% 5,900 - - - - 100 3,300
HAG 16.2 16.2 16.2 16.35 16.2 0 0.00% 2,018,400 - 20,531,868 1,229.45 - 45,600 33,400
HHS 12.7 12.7 12.65 12.9 12.65 0 0.00% 1,090,500 - 5,486,222 328.52 1.45 19,100 86,900
HNA 21.7 21.7 21.7 21.7 21.5 0 0.00% 6,000 - 5,104,539 305.66 10.73 0 0
HSG 12.2 12.2 12.2 12.35 12.15 0 0.00% 1,705,200 - 7,575,984 453.65 10.73 0 0
HSL 4.99 4.99 4.99 5.04 4.91 0 0.00% 62,100 - 192,451 11.52 - 1,000 800
HTL 22 22 22 22 22 0 0.00% 100 - 264,000 15.81 10.62 0 0
HVH 11.5 11.5 11.65 11.65 11.35 0 0.00% 118,800 - 730,127 43.72 11.94 0 8,800
ICT 18 18 18 18 18 0 0.00% 4,100 - 579,330 34.69 18.22 0 0
ITD 16 16 15.7 16.1 15.7 0 0.00% 4,500 - 418,765 25.08 8.69 1,100 0
KBC 32.6 32.6 32.6 33.2 32.5 0 0.00% 3,034,200 - 30,701,205 1,838.40 13.31 1,169,800 704,200
KMR 2.76 2.76 2.74 2.78 2.73 0 0.00% 9,400 - 156,983 9.40 31.36 4,100 0
LBM 28.8 28.8 28.8 29.1 28.2 0 0.00% 7,500 - 1,152,000 68.98 8.11 1,500 0
LHG 28 28 28 28.05 27.8 0 0.00% 67,100 - 1,400,336 83.85 5.48 10,000 0
MCP 27.2 27.2 27.2 27.2 26.7 0 0.00% 18,000 - 540,414 32.36 58.37 0 0
NCT 92 92 93 93 92 0 0.00% 15,300 - 2,407,247 144.15 6.80 3,000 5,900
NO1 5.31 5.31 5.45 5.45 5.3 0 0.00% 38,800 - 127,440 7.63 16.70 800 400
NTC 139 139 139 139 138.8 0 0.00% 2,600 - 3,335,997 199.76 10.37 0 0
NVT 7.6 7.6 7.08 7.6 7.08 0 0.00% 5,600 - 687,800 41.19 39.18 0 0
PAC 22.25 22.25 22.35 22.45 22.05 0 0.00% 128,000 - 1,550,988 92.87 14.65 500 0
PET 47 47 47.65 47.65 46.45 0 0.00% 846,700 - 5,015,940 300.36 20.40 0 0
PGD 22.7 22.7 23.6 23.6 22.6 0 0.00% 5,700 - 2,247,239 134.57 14.38 0 100
PGV 23.4 23.4 22.7 23.6 22.7 0 0.00% 5,800 - 26,289,152 1,574.20 7.07 0 800
PHC 4.96 4.96 4.96 4.98 4.86 0 0.00% 6,100 - 251,382 15.05 11.35 0 0
RAL 86.1 86.1 86.1 86.1 86.1 0 0.00% 400 - 2,027,433 121.40 5.61 0 100
SBT 20.2 20.2 20.2 20.2 20.1 0 0.00% 458,100 - 18,309,584 1,096.38 24.28 0 3,900
SFG 11 11 10.7 11 10.7 0 0.00% 3,300 - 526,871 31.55 16.44 0 0
SGT 15.25 15.25 14.85 15.3 14.5 0 0.00% 69,900 - 2,257,049 135.15 6.78 0 0
SHB 14 14 14 14.1 13.9 0 0.00% 38,039,000 - 67,111,854 4,018.67 5.38 372,600 304,820
SJD 14 14 13.95 14 13.95 0 0.00% 35,700 - 965,981 57.84 6.01 100 0
SKG 9.32 9.32 9.3 9.38 9.3 0 0.00% 14,500 - 619,759 37.11 12.93 0 1,800
SMC 11.75 11.75 11.75 11.9 11.7 0 0.00% 240,500 - 864,880 51.79 4.80 400 500
SRC 52 52 52 52 52 0 0.00% 1,000 - 1,459,295 87.38 59.29 0 0
SSC 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 - 379,573 22.73 30.75 0 0
STG 33.2 33.2 33.1 33.2 33.1 0 0.00% 300 - 3,262,011 195.33 11.11 0 0
TCM 23 23 23 23.1 22.7 0 0.00% 436,100 - 2,576,891 154.30 10.64 200 0
TCR 2.43 2.43 2.43 2.43 2.43 0 0.00% 700 - 25,188 1.51 55.23 0 0
TDC 10.95 10.95 10.9 10.95 10.85 0 0.00% 67,900 - 1,393,147 83.42 5.17 0 1,600
TDM 57 57 57 57 57 0 0.00% 71,700 - 6,332,700 379.20 32.61 0 5,000
TDW 49 49 49 49 49 0 0.00% 500 - 416,500 24.94 6.89 0 0
TLG 50.2 50.2 50 50.4 49.8 0 0.00% 117,700 - 4,845,723 290.16 12.57 31,300 31,400
TMS 40.2 40.2 40.2 40.2 40.2 0 0.00% 100 - 6,943,447 415.78 19.38 0 0
TN1 14.3 14.3 14.3 14.3 14.1 0 0.00% 7,300 - 859,365 51.46 3.22 0 0
TNT 10.4 10.4 10.55 10.55 10.05 0 0.00% 9,200 - 530,400 31.76 38.81 0 0
TRA 80 80 79.7 80 78.7 0 0.00% 900 - 3,316,043 198.57 15.30 0 0
TYA 18.45 18.45 18.45 18.45 18.3 0 0.00% 9,400 - 113,014 6.77 4.92 300 0
VCF 292.1 292.1 292.1 292.1 292.1 0 0.00% 1,300 - 7,763,765 464.90 14.99 0 0
VCG 21.75 21.75 21.75 21.9 21.75 0 0.00% 3,702,900 - 14,060,686 841.96 3.84 0 86,300
VHC 61.2 61.2 61.1 61.8 60.9 0 0.00% 865,600 - 13,736,533 822.55 9.69 38,000 138,300
VJC 173.1 173.1 173.5 175.5 171.4 0 0.00% 1,197,100 - 102,407,922 6,132.21 46.43 36,410 42,260
VMD 14.35 14.35 14 15.25 14 0 0.00% 3,300 - 221,568 13.27 5.23 0 0
VNG 6.5 6.5 6.56 6.56 6.5 0 0.00% 400 - 632,298 37.86 97.01 0 100
VRC 12.8 12.8 12.4 12.8 12.25 0 0.00% 11,500 - 640,000 38.32 1,066.67 0 0
VSH 42.9 42.9 42.85 42.9 42.85 0 0.00% 1,400 - 10,134,749 606.87 11.75 0 100
IMP 47.7 47.75 47.85 48.8 47.75 +50 +0.10% 27,100 - 7,353,928 440.35 24.16 400 1,700
YEG 9.99 10 10.05 10.1 10 +10 +0.10% 1,105,000 - 1,918,020 114.85 23.70 106,500 0
DRL 45.05 45.1 45.1 45.1 45.1 +50 +0.11% 100 - 428,450 25.66 9.57 0 0
TMP 46.15 46.2 46.15 46.2 46.15 +50 +0.11% 3,400 - 3,234,000 193.65 10.19 100 0
CRC 8.2 8.21 8.2 8.3 8.15 +10 +0.12% 667,200 - 876,006 52.46 9.22 38,200 27,100
TLD 8.44 8.45 8.42 8.5 8.4 +10 +0.12% 325,300 - 656,914 39.34 9.92 0 2,100
FUETCC50 15.4 15.42 15.4 15.48 15.4 +20 +0.13% 5,900 - - - - 0 0
VNS 7.76 7.77 7.77 7.77 7.77 +10 +0.13% 2,400 - 527,266 31.57 13.75 0 0
BAF 35.55 35.6 35.45 35.75 35.45 +50 +0.14% 1,457,300 - 10,823,170 648.09 71.34 200,000 0
STB 73.5 73.6 73 75.1 72.8 +100 +0.14% 4,387,600 - 138,751,877 8,308.50 23.37 682,400 693,310
D2D 33.9 33.95 34 34.15 33.9 +50 +0.15% 38,200 - 1,027,318 61.52 4.51 0 0
PMG 6.77 6.78 6.77 6.78 6.76 +10 +0.15% 2,700 - 314,160 18.81 15.20 100 0
ASM 6.08 6.09 6.11 6.15 6.06 +10 +0.16% 282,600 - 2,479,813 148.49 60.90 0 1,000
BSR 30.2 30.25 30.5 31.1 29.65 +50 +0.17% 15,952,800 - 151,470,816 9,070.11 29.09 4,881,950 2,270,460
GHC 27 27.05 26.95 27.05 26.95 +50 +0.19% 15,200 - 1,289,271 77.20 8.03 200 0
KHG 5.29 5.3 5.29 5.3 5.24 +10 +0.19% 7,623,900 - 2,382,007 142.64 34.64 409,900 283,600
MBB 25.8 25.85 25.85 26.1 25.8 +50 +0.19% 13,084,300 - 208,221,748 12,468.37 7.77 2,414,500 2,246,000
CCL 4.88 4.89 4.87 4.9 4.8 +10 +0.20% 15,300 - 291,353 17.45 11.40 0 0
DBD 50.1 50.2 50.2 50.2 50 +100 +0.20% 29,600 - 4,743,361 284.03 18.77 1,800 0
CNG 22.7 22.75 22.5 23.4 22.5 +50 +0.22% 4,000 - 798,509 47.81 14.73 1,100 0
HCD 7.88 7.9 7.87 7.9 7.81 +20 +0.25% 7,000 - 291,975 17.48 14.58 0 0
MSN 78.9 79.1 79.3 79.5 78.6 +200 +0.25% 4,324,500 - 120,270,911 7,201.85 29.19 2,354,620 544,300
VPG 3.85 3.86 3.83 4.04 3.61 +10 +0.26% 408,400 - 341,285 20.44 - 47,000 0
TIP 18.2 18.25 18.2 18.25 18.1 +50 +0.27% 13,600 - 1,186,393 71.04 5.49 0 200
VIX 18.8 18.85 18.9 19.2 18.65 +50 +0.27% 23,964,800 - 3,550,217 212.59 5.34 804,900 1,522,600
VNL 18.85 18.9 18.95 18.95 18.8 +50 +0.27% 1,200 - 267,255 16.00 5.00 0 0
DTA 3.51 3.52 3.51 3.55 3.43 +10 +0.28% 7,600 - 63,571 3.81 320.00 0 0
MSH 36.1 36.2 36.1 36.3 36 +100 +0.28% 54,500 - 4,073,261 243.91 6.63 0 19,300
PDN 104.7 105 105 105 105 +300 +0.29% 100 - 5,834,411 349.37 14.29 0 0
SHP 34 34.1 34.1 34.1 34.1 +100 +0.29% 300 - 3,451,137 206.65 12.04 0 0
SSB 16.65 16.7 16.65 16.7 16.6 +50 +0.30% 1,833,000 - 47,511,500 2,845.00 8.88 58,300 31,100
TCH 16.75 16.8 16.8 17 16.7 +50 +0.30% 3,338,100 - 15,323,435 917.57 13.13 5,100 77,200
DXG 15.95 16 16 16.2 15.8 +50 +0.31% 10,359,500 - 17,798,147 1,065.76 74.77 63,100 265,670
PPC 9.77 9.8 9.77 9.89 9.75 +30 +0.31% 105,200 - 3,142,008 188.14 19.03 0 15,700
QNP 32.4 32.5 31.6 32.5 31.5 +100 +0.31% 800 - 1,313,323 78.64 9.20 0 0
DHA 47.2 47.35 47.8 48.2 47.35 +150 +0.32% 50,100 - 697,043 41.74 6.35 100 900
CLL 29.9 30 29.9 30 29.9 +100 +0.33% 6,800 - 1,020,000 61.08 10.86 0 0
TSA 15.35 15.4 15.35 15.4 15.3 +50 +0.33% 111,900 - 622,545 37.28 21.88 0 0
AGR 14.5 14.55 14.5 14.7 14.5 +50 +0.34% 207,900 - 3,321,936 198.92 25.89 18,600 3,500
TDP 29 29.1 28.8 29.1 28.8 +100 +0.34% 207,800 - 2,726,658 163.27 26.58 8,100 0
FUEKIV30 13.93 13.98 13.93 13.98 13.83 +50 +0.36% 3,300 - - - - 3,000 300
HDB 27.7 27.8 27.75 28.1 27.6 +100 +0.36% 13,977,800 - 139,146,682 8,332.14 7.76 2,031,700 1,619,280
SZL 53.6 53.8 52.7 53.8 52.6 +200 +0.37% 6,000 - 1,501,157 89.89 13.07 0 0
VDS 13.65 13.7 13.65 13.8 13.65 +50 +0.37% 312,200 - 3,726,400 223.14 13.00 0 60,600
DSN 38.5 38.65 39.1 39.1 38.5 +150 +0.39% 2,400 - 467,008 27.96 6.78 200 0
DVP 75.4 75.7 75.9 75.9 75.4 +300 +0.40% 15,600 - 3,028,000 181.32 8.95 200 0
NAB 12.4 12.45 12.55 12.55 12.35 +50 +0.40% 1,232,900 - 21,360,297 1,279.06 5.11 64,800 39,500
VOS 12.65 12.7 12.7 12.75 12.55 +50 +0.40% 537,900 - 1,778,000 106.47 5.83 0 54,200
AGG 12.05 12.1 12 12.1 12 +50 +0.41% 162,600 - 1,966,590 117.76 5.19 1,200 32,700
VTO 12.2 12.25 12.25 12.35 12.2 +50 +0.41% 244,500 - 978,367 58.58 10.71 4,000 1,000
ADP 23.7 23.8 23.6 23.8 23.6 +100 +0.42% 6,400 - 548,348 32.84 7.17 0 1,900
AST 72 72.3 72 72.7 72 +300 +0.42% 2,800 - 3,253,500 194.82 13.49 2,200 1,400
FMC 36 36.15 35.8 36.25 35.8 +150 +0.42% 4,300 - 2,363,808 141.55 6.78 1,100 2,200
BSI 34.95 35.1 35.05 35.45 34.8 +150 +0.43% 112,200 - 8,612,345 515.71 17.45 4,100 16,600
VCA 7 7.03 7 7.03 6.68 +30 +0.43% 1,200 - 106,767 6.39 - 0 0
ANV 22.8 22.9 22.8 23.1 22.8 +100 +0.44% 303,200 - 6,097,257 365.11 6.10 0 68,000
GSP 11.3 11.35 11.35 11.35 11.25 +50 +0.44% 30,700 - 766,319 45.89 8.72 0 0
OPC 22.9 23 22.8 23 22.8 +100 +0.44% 1,300 - 1,473,171 88.21 14.95 0 0
VIP 11.35 11.4 11.4 11.45 11.35 +50 +0.44% 129,000 - 780,569 46.74 11.86 9,900 1,000
VPS 8.71 8.75 8.8 8.8 8.72 +40 +0.46% 1,700 - 214,032 12.82 9.14 0 0
HVN 21.15 21.25 21.3 21.7 21.25 +100 +0.47% 513,700 - 66,119,337 3,959.24 7.21 300 263,200
TTA 10.65 10.7 10.5 10.8 10.5 +50 +0.47% 141,400 - 1,910,582 114.41 10.24 0 0
LSS 8.32 8.36 8.43 8.43 8.28 +40 +0.48% 101,900 - 752,622 45.07 6.17 0 0
VAB 10.2 10.25 10.2 10.25 10.2 +50 +0.49% 197,500 - 8,367,697 501.06 4.87 0 11,200
HAX 10.1 10.15 10.2 10.2 10.05 +50 +0.50% 91,500 - 1,090,513 65.30 350.00 0 5,500
KOS 38.7 38.9 38.9 38.9 38.7 +200 +0.52% 387,800 - 8,421,124 504.26 442.05 0 5,700
VPX 27.7 27.85 27.7 28.1 27.7 +150 +0.54% 638,500 - 52,218,750 3,126.87 12.10 100 123,400
BCM 53.1 53.4 53.8 54.5 53.3 +300 +0.56% 279,700 - 55,269,000 3,309.52 16.44 200 0
FUEVN100 26.9 27.05 26.8 27.19 26.8 +150 +0.56% 57,700 - - - - 45,700 11,300
SCS 52.3 52.6 52.3 52.6 52.2 +300 +0.57% 65,800 - 5,369,249 321.51 7.40 2,200 1,900
FUEVFVND 36.6 36.82 36.6 37.2 36.6 +220 +0.60% 661,500 - - - - 20,400 626,300
MWG 83.7 84.2 83.7 84.6 83.2 +500 +0.60% 4,001,800 - 123,641,261 7,403.67 17.64 392,680 27,690
VFG 49.9 50.2 50 50.2 50 +300 +0.60% 12,500 - 2,093,973 125.39 6.52 10,100 100
ELC 16.5 16.6 16.5 17.05 16.05 +100 +0.61% 778,400 - 1,827,124 109.41 12.81 10,700 6,000
TBC 33 33.2 32.95 33.2 32.95 +200 +0.61% 1,300 - 2,108,200 126.24 10.97 100 0
VND 16.3 16.4 16.35 16.5 16.25 +100 +0.61% 5,858,800 - 24,965,718 1,494.95 12.35 326,300 2,487,060
LDG 3.2 3.22 3.18 3.25 3.18 +20 +0.63% 478,900 - 823,083 49.29 8.90 16,200 2,800
NTL 16 16.1 16.05 16.5 16 +100 +0.63% 490,900 - 1,963,876 117.60 121.05 17,400 24,500
VIB 15.95 16.05 16 16.2 15.95 +100 +0.63% 3,275,200 - 54,634,292 3,271.51 7.50 21,800 145,400
LIX 30.6 30.8 30.85 30.85 30.7 +200 +0.65% 6,200 - 1,995,840 119.51 11.13 200 0
TRC 75 75.5 75.2 76 75.2 +500 +0.67% 32,900 - 2,265,000 135.63 8.86 100 400
FUEKIVFS 17.74 17.86 17.86 17.86 17.86 +120 +0.68% 100 - - - - 0 100
HHP 14.35 14.45 14.25 14.5 14.25 +100 +0.70% 1,359,200 - 1,250,710 74.89 28.96 99,400 26,300
GEG 14.15 14.25 14.15 14.3 14.1 +100 +0.71% 198,200 - 5,910,962 353.95 8.20 1,000 200
TVS 13.25 13.35 13.3 13.35 13.25 +100 +0.75% 5,200 - 2,996,273 179.42 8.90 0 0
NNC 44.8 45.15 44.4 45.15 44.25 +350 +0.78% 42,500 - 989,688 59.26 7.36 5,300 500
HPA 38.1 38.4 38.4 38.4 38 +300 +0.79% 81,100 - 10,944,000 655.33 6.57 0 21,200
HDC 18.7 18.85 18.6 18.95 18.6 +150 +0.80% 1,172,600 - 3,765,374 225.47 5.30 267,300 7,300
HQC 2.49 2.51 2.51 2.59 2.5 +20 +0.80% 2,464,600 - 1,447,264 86.66 20.57 5,000 206,900
VPI 61.6 62.1 61.3 63.5 61.2 +500 +0.81% 5,890,600 - 19,875,079 1,190.12 50.86 430,100 166,600
FUESSV30 25.49 25.7 25.48 25.75 25.3 +210 +0.82% 8,900 - - - - 4,500 600
C47 9.57 9.65 9.31 9.79 9.31 +80 +0.84% 86,500 - 350,703 21.00 6.71 1,700 0
SBG 11.9 12 11.95 12.1 11.65 +100 +0.84% 45,000 - 600,000 35.93 15.65 4,000 0
TLH 4.57 4.61 4.57 4.65 4.57 +40 +0.88% 124,900 - 517,795 31.01 102.44 1,300 0
TCO 15.75 15.9 15.75 16 15.5 +150 +0.95% 195,800 - 497,998 29.82 13.34 38,200 1,900
RYG 10.45 10.55 10.3 10.55 10.3 +100 +0.96% 53,100 - 474,750 28.43 12.71 0 1,700
SAB 46.55 47 46.65 47.5 46.65 +450 +0.97% 511,700 - 60,280,431 3,609.61 14.04 229,400 32,900
VCI 25.7 25.95 25.95 26.1 25.65 +250 +0.97% 3,877,800 - 29,781,048 1,783.30 14.00 798,100 181,500
GEX 34.8 35.15 35 36 34.2 +350 +1.01% 18,306,600 - 31,719,323 1,899.36 21.46 3,054,290 2,433,060
CMX 5.8 5.86 5.8 5.87 5.79 +60 +1.03% 35,800 - 597,128 35.76 8.88 200 4,500
FUEMAV30 24.98 25.24 24.98 25.24 24.77 +260 +1.04% 5,500 - - - - 5,100 100
AAT 2.87 2.9 2.87 2.9 2.81 +30 +1.05% 27,600 - 205,375 12.30 8.66 300 90
KLB 14.1 14.25 14.1 14.3 14.1 +150 +1.06% 60,500 - 8,241,780 493.52 4.44 3,900 0
SCR 5.6 5.66 5.58 5.69 5.58 +60 +1.07% 2,028,000 - 2,437,168 145.94 31.98 22,800 37,100
SSI 27.8 28.1 27.8 28.15 27.8 +300 +1.08% 11,585,200 - 69,999,847 4,191.61 13.69 3,383,910 323,810
SPM 9 9.1 9 9.1 9 +100 +1.11% 2,500 - 125,307 7.50 - 0 0
CTG 35.55 35.95 35.65 36.2 35.6 +400 +1.13% 9,116,900 - 279,221,660 16,719.86 8.07 2,152,200 270,300
FTS 26.45 26.75 26.35 27.15 26.35 +300 +1.13% 538,400 - 9,268,822 555.02 23.04 96,200 9,700
MHC 9.75 9.86 9.85 9.9 9.76 +110 +1.13% 17,300 - 428,675 25.67 2.61 300 0
DLG 2.63 2.66 2.63 2.68 2.63 +30 +1.14% 487,900 - 796,164 47.67 2.18 0 18,200
LPB＊ 51.5 52.1 51.8 52.7 51 +600 +1.17% 856,800 - 155,637,397 9,319.60 13.62 296,210 147,610
TCB 33.6 34 33.6 34 33.6 +400 +1.19% 10,236,700 - 240,932,174 14,427.08 9.52 360,890 4,050,780
PDR 16.35 16.55 16.2 16.75 16.2 +200 +1.22% 13,838,700 - 16,513,745 988.85 30.99 1,060,800 73,800
CTS 27.75 28.1 27.7 28.55 27.7 +350 +1.26% 996,900 - 5,976,686 357.89 10.35 19,800 45,200
HTI 23.8 24.1 23.95 24.15 23.85 +300 +1.26% 35,600 - 601,276 36.00 3.61 2,100 600
GTA 7.9 8 8 8 8 +100 +1.27% 100 - 78,640 4.71 13.20 0 0
VGC 43.45 44 43.5 44.2 43.35 +550 +1.27% 824,900 - 19,727,400 1,181.28 14.06 243,700 260,700
TSC 2.31 2.34 2.33 2.36 2.3 +30 +1.30% 179,000 - 460,650 27.58 - 0 0
DXV 3.8 3.85 3.8 3.85 3.78 +50 +1.32% 8,700 - 38,115 2.28 46.95 100 0
ACB 22.5 22.8 22.5 22.9 22.5 +300 +1.33% 16,144,400 - 117,115,770 7,012.92 7.54 10,349,940 6,750,320
OCB 11.2 11.35 11.2 11.45 11.2 +150 +1.34% 1,452,400 - 30,225,643 1,809.92 7.60 179,600 46,200
FUEMAVND 15.54 15.75 15.41 15.75 15.31 +210 +1.35% 100,700 - - - - 94,300 100,100
VNM 59.3 60.1 59.3 60.1 59.3 +800 +1.35% 3,058,300 - 125,606,322 7,521.34 14.92 602,500 274,630
DIG 14.65 14.85 14.8 15.2 14.7 +200 +1.37% 12,869,700 - 11,827,003 708.20 15.03 203,500 615,390
PHR 65.8 66.7 66 67.2 65.8 +900 +1.37% 320,200 - 9,037,797 541.19 20.57 209,500 8,200
FIR 5.49 5.57 5.47 5.63 5.37 +80 +1.46% 608,300 - 393,630 23.57 198.93 11,200 15,200
KDC 47.8 48.5 47.9 48.9 47.8 +700 +1.46% 1,511,300 - 14,055,606 841.65 26.90 233,800 683,300
IDI 6 6.09 6.01 6.16 6.01 +90 +1.50% 380,600 - 1,663,622 99.62 12.99 0 0
VCB 60.1 61 60.5 61.5 60 +900 +1.50% 5,612,100 - 509,696,181 30,520.73 15.83 482,800 119,490
PGI 19.2 19.5 19.2 19.5 19.2 +300 +1.56% 700 - 2,162,488 129.49 8.81 0 0
TPB 15.6 15.85 15.7 16 15.6 +250 +1.60% 11,037,200 - 43,968,643 2,632.85 5.94 318,400 473,100
FUCVREIT 7.46 7.58 7.58 7.58 7.58 +120 +1.61% 400 - - - - 0 0
VPH 3.67 3.73 3.68 3.79 3.67 +60 +1.63% 39,500 - 355,685 21.30 - 5,300 3,400
HAR 3.59 3.65 3.68 3.68 3.59 +60 +1.67% 158,200 - 349,247 20.91 20.39 0 0
ITC 12 12.2 12 12.3 12 +200 +1.67% 221,500 - 1,170,408 70.08 23.87 0 0
NBB 17.5 17.8 17.5 17.8 17.5 +300 +1.71% 11,900 - 1,782,844 106.76 200.00 0 0
BHN 28.9 29.4 29.85 29.95 28.5 +500 +1.73% 2,600 - 6,814,920 408.08 14.58 0 800
BID 42.8 43.55 42.9 44.25 42.85 +750 +1.75% 11,071,100 - 305,780,311 18,310.20 11.54 1,117,470 620,600
HMC 11.4 11.6 11.6 11.6 11.6 +200 +1.75% 100 - 316,680 18.96 10.14 0 0
MSB 13.6 13.85 13.8 13.9 13.6 +250 +1.84% 18,235,600 - 43,212,000 2,587.54 7.68 4,252,900 3,206,700
ORS 13.4 13.65 13.4 13.85 13.4 +250 +1.87% 3,989,100 - 8,516,657 509.98 38.78 397,600 94,800
KDH 23.3 23.75 23.3 24.05 23.3 +450 +1.93% 3,274,400 - 26,652,604 1,595.96 27.30 557,400 421,840
TMT 12.05 12.3 12.05 12.4 11.8 +250 +2.07% 10,600 - 453,599 27.16 7.22 0 200
TCX 49.95 51 50 51.3 50 +1,050 +2.10% 1,127,700 - 117,890,758 7,059.33 18.80 288,600 302,210
FUEFCV50 14.67 14.98 14.73 14.98 14.71 +310 +2.11% 2,600 - - - - 0 0
HID 4.26 4.35 4.3 4.36 4.23 +90 +2.11% 179,500 - 333,890 19.99 61.27 60,700 14,600
CMG 27.3 27.9 27.45 28.35 27.45 +600 +2.20% 389,700 - 6,497,935 389.10 19.54 18,900 42,320
GAS 81.8 83.6 84.5 85.8 83.2 +1,800 +2.20% 4,068,100 - 201,722,600 12,079.20 17.99 661,250 709,690
TCI 11.25 11.5 11.3 11.55 11.25 +250 +2.22% 555,200 - 1,329,641 79.62 113.86 1,600 0
ACC 12.85 13.15 12.3 13.15 12.3 +300 +2.33% 4,400 - 1,380,750 82.68 26.51 0 0
CRE 7.57 7.75 7.57 7.75 7.4 +180 +2.38% 98,400 - 3,593,508 215.18 49.05 7,100 3,100
DGW 41.4 42.4 41.45 42.4 41.4 +1,000 +2.42% 1,060,200 - 9,377,553 561.53 17.01 443,200 29,700
NLG 26.3 26.95 26.4 27 26.3 +650 +2.47% 1,752,600 - 13,073,374 782.84 19.77 478,600 109,700
DGC 49.5 50.8 50 51.3 49.65 +1,300 +2.63% 2,002,200 - 19,292,743 1,155.25 6.87 176,710 145,800
CTI 21 21.6 21.1 21.95 21.1 +600 +2.86% 361,600 - 1,360,800 81.49 9.57 1,700 0
VHM 152.5 157 152.9 157 148.7 +4,500 +2.95% 5,542,500 - 644,863,685 38,614.59 15.39 2,625,440 3,769,100
YBM 10 10.3 10.3 10.3 10.3 +300 +3.00% 100 - 331,398 19.84 6.44 0 0
MCH 130 134 131.9 134.4 130.1 +4,000 +3.08% 450,600 - 173,457,769 10,386.69 24.11 37,400 200
TNI 4.8 4.95 4.9 4.95 4.7 +150 +3.13% 26,400 - 259,875 15.56 5.94 4,400 0
VPB 27.75 28.65 27.75 28.65 27.75 +900 +3.24% 25,280,800 - 227,306,911 13,611.19 9.47 3,131,100 923,200
LGL 6 6.2 6 6.2 5.96 +200 +3.33% 49,500 - 319,282 19.12 15.62 0 600
TAL 42.5 43.95 43.05 44.4 43.05 +1,450 +3.41% 271,600 - 15,822,000 947.43 22.67 86,900 21,200
VRE 33 34.15 33.3 34.6 32.95 +1,150 +3.48% 7,067,600 - 77,599,674 4,646.69 12.04 1,728,840 1,520,520
VIC 221 229.8 218 232 211.5 +8,800 +3.98% 3,746,700 - 1,777,156,438 106,416.55 160.47 1,518,930 805,540
CTD 74.6 77.7 74.8 77.9 74.8 +3,100 +4.16% 1,648,800 - 8,688,664 520.28 17.04 234,630 238,000
FPT 70.7 73.9 71.1 75.3 71 +3,200 +4.53% 21,565,500 - 125,889,176 7,538.27 14.17 2,531,940 3,025,660
SVD 3.58 3.75 3.5 3.83 3.5 +170 +4.75% 15,800 - 103,522 6.20 81.52 0 0
ASP 7.3 7.65 7.32 7.69 7.32 +350 +4.79% 147,700 - 285,647 17.10 20.45 1,800 100
TIX 41 43 43 43 43 +2,000 +4.88% 100 - 1,290,000 77.25 13.04 0 0
SVC 17.95 18.85 19 19 18.5 +900 +5.01% 8,100 - 1,758,098 105.28 3.92 500 1,600
DAT 7.9 8.36 8.32 8.41 8.32 +460 +5.82% 600 - 578,749 34.66 8.05 0 0
HTV 13.2 14 13.1 14 13.1 +800 +6.06% 6,100 - 183,456 10.99 11.56 0 0
S4A 32.5 34.6 34.6 34.6 34.6 +2,100 +6.46% 600 - 1,460,120 87.43 10.02 0 0
FDC 19.2 20.5 20.5 20.5 20.5 +1,300 +6.77% 200 - 791,915 47.42 3.70 0 0
HRC 48.15 51.5 51.5 51.5 51.5 +3,350 +6.96% 16,800 - 1,555,641 93.15 44.28 0 0
合計 8,936,566,572 535,123.75 75,758,340 70,593,690

※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