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

2026/03/24 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 1,614.77
+23.60/+1.48%
売買高（相対取引を含む） 771,713,376 株
（前日比 -30.04%）
値上がり銘柄数 283
値下がり銘柄数 64
変わらず銘柄数 79
総銘柄数 426
売買代金（相対取引を含む） 20,461,210 百万VND
（前日比 -30.07%）
VN30 1,770.16 +29.11 +1.67%
VNMID 2,076.57 +56.62 +2.8%
VNSML 1,377.62 +29.01 +2.15%
VN100 1,696.93 +31.97 +1.92%
VNALL 1,679.33 +31.58 +1.92%
VNX Allshare 2,650.53 +50.63 +1.95%
前日終値 1591.17 (03/23) 
始値 1626.34
高値 1630.63
安値 1602.92
年初来高値 1902.93 (01/13) 
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) 114,980,990 123,242,880 -8,261,890
産業トレンド
+1.28 +1.64 -0.15 +1.66 +0.93 +1.08
-0.61 +1.33 +2.51 +1.17 +1.25 - -
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（2026/03/24 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
ASG 16.65 0 0 0.00% - - 1,511,565 90.51 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
CLW 47.8 0 0 0.00% - - 621,400 37.21 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 12.97 0 0 0.00% - - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
GTA 9.01 0 0 0.00% - - 88,568 5.30 - 0 0
HAS 8.3 0 0 0.00% - - 64,740 3.88 - 0 0
HU1 6.3 0 0 0.00% - - 63,000 3.77 - 0 0
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
LGC 57.7 0 0 0.00% - - 12,239,919 732.93 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
NHT 11 0 0 0.00% - - 264,041 15.81 - 0 0
PGI 19.5 0 0 0.00% - - 2,162,488 129.49 - 0 0
PNC 26.5 0 0 0.00% - - 286,183 17.14 - 0 0
S4A 34 0 0 0.00% - - 1,434,800 85.92 - 0 0
SMA 10.5 0 0 0.00% - - 213,705 12.80 - 0 0
SPM 8.8 0 0 0.00% - - 121,176 7.26 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
TNC 29 0 0 0.00% - - 558,250 33.43 - 0 0
TPC 10.35 0 0 0.00% - - 174,055 10.42 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
HRC 66.4 61.8 61.8 61.8 61.8 -4,600 -6.93% 400 - 1,866,769 111.78 53.14 0 0
NO1 6.51 6.06 6.7 6.7 6.06 -450 -6.91% 123,600 - 145,440 8.71 8.07 0 0
HNA 23.5 21.9 22.9 22.9 21.9 -1,600 -6.81% 200 - 5,151,585 308.48 10.83 0 0
PMG 7.5 6.99 6.99 6.99 6.99 -510 -6.80% 100 - 323,891 19.39 13.07 0 0
FUEIP100 11.9 11.17 11.9 11.9 11.17 -730 -6.13% 600 - - - - 200 0
HTV 11.45 10.85 11.1 11.1 10.85 -600 -5.24% 2,100 - 142,178 8.51 8.96 0 0
TNT 8.8 8.4 8.31 9.3 8.31 -400 -4.55% 117,500 - 428,400 25.65 31.34 0 0
SRC 56 53.8 55 55 53.8 -2,200 -3.93% 1,600 - 1,509,809 90.41 61.35 0 0
LAF 17.7 17.05 17.7 17.8 17 -650 -3.67% 2,800 - 259,638 15.55 6.81 0 1,400
BFC 53.7 52 54 54.1 50.3 -1,700 -3.17% 189,800 - 2,972,736 178.01 10.66 5,300 35,700
TSA 16.6 16.1 16.65 16.8 15.45 -500 -3.01% 519,700 - 650,842 38.97 22.87 0 0
KDC 49.5 48.05 49.5 50.1 48.05 -1,450 -2.93% 109,700 - 13,925,193 833.84 345.68 15,200 5,900
PLX 41 39.8 42 42.1 38.5 -1,200 -2.93% 8,805,600 - 50,569,571 3,028.12 22.52 2,304,800 3,240,200
TCT 20.2 19.65 20.2 20.2 19.6 -550 -2.72% 4,100 - 251,284 15.05 23.23 0 0
TVB 7.3 7.11 7.3 7.3 7.1 -190 -2.60% 5,700 - 797,010 47.73 6.32 0 0
AAM 6.36 6.2 6.39 6.39 6.2 -160 -2.52% 3,200 - 64,797 3.88 36.90 700 0
PVD 34.3 33.5 34.35 34.55 32.4 -800 -2.33% 5,069,600 - 18,621,980 1,115.09 33.50 1,443,300 1,563,400
HUB 14 13.7 13.8 14 13.65 -300 -2.14% 6,300 - 414,327 24.81 6.26 100 100
VID 4.89 4.8 4.9 4.9 4.8 -90 -1.84% 1,400 - 196,013 11.74 28.24 0 0
TMP 56 55 55 55 55 -1,000 -1.79% 300 - 3,850,000 230.54 10.99 0 0
PGV 24 23.6 24.95 24.95 23.45 -400 -1.67% 22,600 - 26,513,846 1,587.66 - 1,000 720
PHC 4.59 4.53 4.57 4.58 4.5 -60 -1.31% 41,000 - 229,589 13.75 47.19 0 0
VIC 125.6 124 132 132.4 122.8 -1,600 -1.27% 3,901,200 - 477,773,923 28,609.22 40.72 372,260 1,538,890
FUEFCV50 15.18 15 14.26 15 14.26 -180 -1.19% 2,500 - - - - 0 0
TDP 30.8 30.45 30.8 31.45 29.3 -350 -1.14% 229,300 - 2,853,152 170.85 28.01 14,900 6,200
TCM 22.45 22.2 22.6 22.65 21.9 -250 -1.11% 2,272,800 - 2,487,260 148.94 8.71 69,800 127,800
NVT 7.48 7.4 7.4 7.7 7.4 -80 -1.07% 7,100 - 669,700 40.10 - 100 0
VPD 24.25 24 24.25 24.25 23.8 -250 -1.03% 3,900 - 2,558,151 153.18 9.75 0 300
VCG 20.75 20.55 20.85 21.5 20.2 -200 -0.96% 13,399,200 - 13,284,924 795.50 13.28 1,029,500 1,720,600
ADG 8.8 8.72 8.8 9.2 8.72 -80 -0.91% 900 - 186,438 11.16 10.48 0 400
HTL 22.4 22.2 22.5 22.5 22.2 -200 -0.89% 1,300 - 266,400 15.95 11.51 0 0
PLP 5.19 5.15 5.3 5.48 5.04 -40 -0.77% 20,600 - 514,999 30.84 40.87 0 1,400
TVS 13.3 13.2 13.8 13.8 12.9 -100 -0.75% 105,500 - 2,962,607 177.40 7.84 1,000 6,600
DMC 57 56.6 57.5 57.5 56.6 -400 -0.70% 3,400 - 1,965,575 117.70 11.41 0 200
NAF 48.85 48.55 48.9 49.25 48.3 -300 -0.61% 610,300 - 343,925 20.59 23.24 35,300 77,000
DTT 16.6 16.5 16.55 16.55 16.5 -100 -0.60% 2,400 - 134,505 8.05 11.78 0 0
DRL 45.75 45.5 45.7 46 45.4 -250 -0.55% 6,500 - 432,250 25.88 9.66 0 0
DQC 9.35 9.3 9.7 9.7 9.3 -50 -0.53% 7,500 - 256,290 15.35 - 0 700
C47 9.65 9.6 9.13 9.68 9.13 -50 -0.52% 39,300 - 348,886 20.89 6.68 0 0
TNH 10.3 10.25 10.3 10.35 10.1 -50 -0.49% 58,900 - 16,994,494 1,017.63 29.62 6,500 5,940
TDC 11 10.95 11 11 10.75 -50 -0.45% 67,700 - 1,095,000 65.57 2.64 0 2,500
CNG 23.5 23.4 23.1 23.5 23.1 -100 -0.43% 6,100 - 821,324 49.18 15.16 0 0
DHA 47 46.8 47 48 46.6 -200 -0.43% 79,800 - 688,946 41.25 13.33 5,400 6,200
SJS 48.4 48.2 48.1 48.3 48 -200 -0.41% 17,400 - 14,338,287 858.58 20.45 1,100 0
DSN 37.95 37.8 38.15 38.5 37.8 -150 -0.40% 18,400 - 456,738 27.35 6.64 0 0
TCX 50.8 50.6 51 51.8 49.7 -200 -0.39% 4,019,600 - 105,255,996 6,302.75 18.65 2,086,980 1,318,900
HCD 7.93 7.9 7.7 7.94 7.7 -30 -0.38% 14,600 - 291,975 17.48 9.67 0 0
FUEVN100 24.85 24.76 24.85 24.85 24.4 -90 -0.36% 105,500 - - - - 7,300 90,200
SHI 14.05 14 14 14 13.75 -50 -0.36% 198,100 - 2,379,294 142.47 29.41 0 6,200
SJD 13.95 13.9 14 14 13.85 -50 -0.36% 58,400 - 959,081 57.43 5.97 1,000 1,500
HT1 14.5 14.45 14.8 14.9 14.45 -50 -0.34% 336,400 - 5,513,974 330.18 20.15 13,800 107,300
PVP 14.6 14.55 14.8 14.8 14.4 -50 -0.34% 299,000 - 1,508,871 90.35 8.22 8,700 4,300
SVC 18.15 18.1 18 18.15 17.55 -50 -0.28% 4,300 - 1,688,337 101.10 12.11 100 200
GMH 7.7 7.68 7.8 7.8 7.5 -20 -0.26% 4,200 - 126,720 7.59 7.11 0 500
PVT 21.25 21.2 21.65 21.8 20.25 -50 -0.24% 12,550,700 - 9,962,542 596.56 7.36 2,681,400 3,508,800
VSH 43.45 43.35 43.4 43.4 43 -100 -0.23% 2,500 - 10,241,058 613.24 11.87 200 0
PGD 23.95 23.9 23.9 23.9 23.4 -50 -0.21% 600 - 2,366,036 141.68 15.14 0 0
LGL 4.98 4.97 4.98 4.98 4.69 -10 -0.20% 46,900 - 255,941 15.33 - 700 2,500
VRE 25.35 25.3 25.15 25.65 25.15 -50 -0.20% 2,727,600 - 57,489,656 3,442.49 8.92 261,350 998,200
SRF 7.05 7.04 6.75 7.05 6.7 -10 -0.14% 37,100 - 237,859 14.24 135.38 1,400 3,600
VCA 7.48 7.47 7.48 7.49 7.01 -10 -0.13% 800 - 113,449 6.79 109.85 0 0
FUESSV50 28.1 28.08 28.1 28.1 28.08 -20 -0.07% 7,000 - - - - 600 0
FUETCC50 13.54 13.53 13.81 13.81 13.02 -10 -0.07% 20,800 - - - - 0 0
ACL 13.1 13.1 13.1 13.1 13.1 0 0.00% 6,000 - 657,083 39.35 60.93 0 0
ADP 22.65 22.65 22.8 22.95 22.65 0 0.00% 13,500 - 521,853 31.25 6.12 0 100
AFX 10.25 10.25 10.25 10.4 10.1 0 0.00% 90,800 - - - 7.58 0 0
C32 11.1 11.1 10.6 11.1 10.45 0 0.00% 10,100 - 333,647 19.98 20.52 0 100
CHP 28.15 28.15 28.15 28.15 27.85 0 0.00% 20,400 - 4,438,075 265.75 10.12 0 0
CMG 28.15 28.15 27 28.4 27 0 0.00% 353,100 - 6,556,161 392.58 19.71 22,880 173,030
COM 32 32 32 32 32 0 0.00% 100 - 451,860 27.06 27.47 0 0
CRC 10 10 10.1 10.4 9.6 0 0.00% 3,809,400 - 1,066,999 63.89 11.24 32,200 304,000
D2D 36 36 36 36.25 35.85 0 0.00% 42,800 - 1,089,351 65.23 4.79 0 1,800
DAH 2.98 2.98 2.98 3 2.98 0 0.00% 24,200 - 250,916 15.02 36.79 0 0
FIR 5.15 5.15 5.03 5.2 4.8 0 0.00% 544,400 - 363,949 21.79 183.93 49,800 3,100
GSP 11.35 11.35 11.45 11.45 11.2 0 0.00% 76,600 - 696,655 41.72 8.72 0 0
HDB 24.3 24.3 24.5 24.9 24.25 0 0.00% 13,461,800 - 121,628,215 7,283.13 6.62 976,120 5,540,300
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 2,400 - 572,893 34.30 18.43 0 0
ITD 16.2 16.2 16.1 16.2 16.1 0 0.00% 18,600 - 423,999 25.39 8.80 300 300
KSB 16 16 15.9 16.2 15.65 0 0.00% 1,532,200 - 1,831,099 109.65 33.54 23,200 26,300
MDG 40.2 40.2 40.15 40.5 40.15 0 0.00% 5,800 - 415,056 24.85 9.64 0 0
NAB 12.5 12.5 12.55 12.75 12.5 0 0.00% 1,712,000 - 17,156,882 1,027.36 5.13 17,100 1,035,750
NNC 52.7 52.7 50.5 53.4 50.4 0 0.00% 31,900 - 1,155,184 69.17 8.59 0 1,700
PAN 28 28 28.7 28.7 28 0 0.00% 584,400 - 5,849,053 350.24 10.36 400 44,500
PDV 9.15 9.15 9.15 9.29 9.11 0 0.00% 185,400 - - - 2.23 800 0
PIT 7.3 7.3 7.3 7.3 7.3 0 0.00% 1,300 - 103,735 6.21 - 0 0
PJT 8.9 8.9 8.9 8.9 8.9 0 0.00% 200 - 221,457 13.26 11.90 0 0
POW 12.7 12.7 13 13 12.45 0 0.00% 12,573,000 - 38,961,640 2,333.03 14.58 2,158,600 1,361,260
PTL 2.69 2.69 2.63 2.83 2.6 0 0.00% 19,900 - 269,000 16.11 - 0 0
RAL 86.8 86.8 86.8 86.8 86.5 0 0.00% 1,300 - 2,043,916 122.39 3.45 0 0
SBA 28.2 28.2 28 28.2 28 0 0.00% 13,600 - 1,705,769 102.14 10.06 0 0
SC5 15.5 15.5 15 15.5 15 0 0.00% 200 - 232,244 13.91 6.27 0 0
SFC 19.5 19.5 19.4 19.5 19.4 0 0.00% 1,500 - 220,183 13.18 11.10 0 0
SFG 10.5 10.5 10.8 10.8 10.5 0 0.00% 6,000 - 502,922 30.12 15.70 0 0
SHA 3.92 3.92 3.92 3.92 3.82 0 0.00% 9,300 - 131,111 7.85 9.70 0 0
SMC 10.85 10.85 11.2 11.2 10.85 0 0.00% 76,200 - 798,634 47.82 27.33 0 0
SSB 16.8 16.8 16.8 16.8 16.6 0 0.00% 1,994,400 - 47,796,000 2,862.04 8.94 24,800 115,500
ST8 3.28 3.28 3.25 3.36 3.25 0 0.00% 48,500 - 84,365 5.05 3.81 0 0
STG 37.5 37.5 37.5 37.5 37.5 0 0.00% 300 - 3,684,501 220.63 19.13 0 0
SVD 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - 107,663 6.45 7.93 0 0
SZL 47 47 47 47 46.7 0 0.00% 19,800 - 1,285,193 76.96 11.42 0 0
TDW 45.2 45.2 45 45.2 45 0 0.00% 400 - 384,200 23.01 6.85 0 0
TMS 40.7 40.7 38.25 40.7 38.25 0 0.00% 800 - 7,030,281 420.97 34.03 0 110
TN1 16 16 16 16 16 0 0.00% 1,200 - 961,528 57.58 17.17 0 0
TNI 4.18 4.18 4.18 4.18 4 0 0.00% 9,700 - 219,450 13.14 - 0 0
TVT 15.5 15.5 15.5 15.5 15.5 0 0.00% 2,000 - 325,500 19.49 14.10 0 0
VMD 14.7 14.7 14.7 14.7 14.7 0 0.00% 100 - 226,972 13.59 10.14 0 0
VNS 8.4 8.4 8.45 8.45 8.36 0 0.00% 6,400 - 570,017 34.13 6.83 0 800
VPS 8.5 8.5 8.5 8.5 8.28 0 0.00% 1,600 - 207,917 12.45 8.88 0 0
VRC 13.2 13.2 13.05 13.2 12.4 0 0.00% 319,700 - 660,000 39.52 660.00 0 0
VSC 23.5 23.5 23.35 23.8 22.45 0 0.00% 6,588,400 - 8,797,704 526.81 16.87 565,200 574,600
VSI 27.5 27.5 27.9 27.9 27.5 0 0.00% 1,100 - 363,000 21.74 11.17 0 200
FUESSVFL 27.61 27.63 27.62 28.1 27.62 +20 +0.07% 33,600 - - - - 600 4,100
NHH 9.91 9.92 10 10.1 9.92 +10 +0.10% 27,600 - 1,120,603 67.10 8.41 0 0
BTP 8.44 8.45 8.5 8.5 8.32 +10 +0.12% 36,300 - 511,103 30.60 11.94 0 0
FUEVFVND 35.25 35.3 36 36.19 35.3 +50 +0.14% 280,600 - - - - 7,900 173,800
SHP 34.4 34.45 34.4 34.45 33.6 +50 +0.15% 10,700 - 3,486,559 208.78 12.16 0 0
TRA 67.4 67.5 67 68 67 +100 +0.15% 3,200 - 2,797,911 167.54 13.53 0 100
FUEKIV30 11.87 11.89 11.9 11.9 11.89 +20 +0.17% 4,200 - - - - 2,700 800
SSC 28.05 28.1 28.1 28.1 28.1 +50 +0.18% 100 - 372,937 22.33 9.28 0 100
ASP 4.92 4.93 4.86 4.95 4.86 +10 +0.20% 35,900 - 184,084 11.02 25.81 0 0
NCT 91 91.2 91 91.3 90.9 +200 +0.22% 16,700 - 2,386,315 142.89 6.74 0 4,800
VNE 4.33 4.34 4.3 4.42 4.25 +10 +0.23% 154,200 - 356,120 21.32 - 0 0
SBT 21 21.05 21 21.05 20.75 +50 +0.24% 554,700 - 18,000,120 1,077.85 25.30 44,100 2,400
GAS 80.5 80.7 82 82.7 78.8 +200 +0.25% 1,892,400 - 194,725,045 11,660.18 17.37 813,780 592,850
HPA 37.8 37.9 38.1 38.1 37.7 +100 +0.26% 75,200 - 9,664,500 578.71 - 0 0
KOS 38.7 38.8 38.75 39.1 38.7 +100 +0.26% 370,000 - 8,399,476 502.96 391.92 27,100 15,900
SMB 38.3 38.4 38.5 38.7 38.2 +100 +0.26% 12,000 - 1,146,111 68.63 7.49 0 0
DTA 3.48 3.49 3.59 3.6 3.49 +10 +0.29% 5,500 - 63,029 3.77 42.05 500 0
TBC 34.9 35 35 35.15 35 +100 +0.29% 2,800 - 2,222,500 133.08 11.56 0 700
TDH 3.49 3.5 3.49 3.59 3.44 +10 +0.29% 35,200 - 394,285 23.61 - 0 0
DHG 99.8 100.1 100 100.2 99.8 +300 +0.30% 18,300 - 13,087,682 783.69 15.87 300 3,000
FCM 3.29 3.3 3.29 3.32 3.29 +10 +0.30% 14,100 - 152,548 9.13 106.45 500 0
BHN 30.3 30.4 30 30.4 29.9 +100 +0.33% 1,100 - 7,046,720 421.96 19.01 0 1,000
HAG 15.15 15.2 15.3 15.35 15.05 +50 +0.33% 2,345,700 - 19,264,469 1,153.56 - 42,500 355,000
TEG 6.08 6.1 6.2 6.2 6.1 +20 +0.33% 7,200 - 736,920 44.13 145.24 0 0
UIC 60.3 60.5 61 62 60.5 +200 +0.33% 2,200 - 502,634 30.10 8.60 0 0
DPM 28.7 28.8 29.75 29.75 28.45 +100 +0.35% 4,313,800 - 19,581,841 1,172.57 26.72 58,100 202,780
GVR 28.6 28.7 29.3 29.85 28.6 +100 +0.35% 3,819,500 - 114,800,000 6,874.25 33.73 882,600 1,687,100
SHB 14.4 14.45 14.7 14.75 14.4 +50 +0.35% 34,929,600 - 66,379,020 3,974.79 6.27 465,000 2,948,900
GHC 27.5 27.6 27.4 27.75 27.4 +100 +0.36% 29,600 - 1,315,485 78.77 8.20 0 0
KMR 2.69 2.7 2.71 2.72 2.69 +10 +0.37% 7,900 - 153,570 9.20 26.21 0 0
SAV 13.4 13.45 13.45 13.45 13.45 +50 +0.37% 100 - 333,482 19.97 5.77 0 0
HHP 13.1 13.15 13.1 13.3 12.9 +50 +0.38% 1,112,000 - 1,138,190 68.16 66.75 45,800 60,200
ACC 12.45 12.5 12.45 12.5 12.05 +50 +0.40% 25,000 - 1,312,500 78.59 25.10 0 0
YEG 9.89 9.93 10.15 10.15 9.6 +40 +0.40% 1,104,700 - 1,904,594 114.05 10.82 1,000 27,800
HSL 4.84 4.86 4.9 4.95 4.86 +20 +0.41% 99,700 - 187,437 11.22 27.77 0 100
HVH 12.05 12.1 12.25 12.25 12 +50 +0.41% 98,800 - 768,221 46.00 16.29 5,300 5,300
SBG 11.55 11.6 11.6 11.65 11.45 +50 +0.43% 20,100 - 580,000 34.73 10.75 0 2,400
TTA 11.55 11.6 11.55 11.7 11.35 +50 +0.43% 525,800 - 2,071,285 124.03 11.10 0 0
DTL 11.4 11.45 11.55 11.55 11.45 +50 +0.44% 3,600 - 694,225 41.57 163.57 0 0
SKG 9.04 9.08 9.04 9.2 9 +40 +0.44% 71,900 - 603,799 36.16 17.77 0 0
EVE 10.35 10.4 10.35 10.55 10.25 +50 +0.48% 8,900 - 436,590 26.14 - 6,700 0
IJC 10.05 10.1 10.1 10.25 10 +50 +0.50% 2,078,000 - 6,358,764 380.76 7.66 223,900 112,600
TDM 54.2 54.5 54.2 54.5 54.2 +300 +0.55% 400 - 5,995,000 358.98 31.18 0 0
DHM 6.71 6.75 6.71 6.76 6.7 +40 +0.60% 16,700 - 233,116 13.96 76.70 0 0
VFG 50 50.3 50.6 50.6 50.1 +300 +0.60% 2,200 - 2,098,144 125.64 4.96 100 0
TLG 47.5 47.8 48.8 48.8 47.5 +300 +0.63% 121,400 - 4,614,055 276.29 9.95 1,000 15,000
VNM 60.8 61.2 61.8 61.8 60.9 +400 +0.66% 2,689,900 - 127,905,273 7,659.00 15.19 649,900 792,890
CLL 29.75 29.95 29.8 30.5 29.8 +200 +0.67% 4,900 - 1,018,300 60.98 10.84 0 0
FIT 4.2 4.23 4.22 4.29 4.21 +30 +0.71% 222,100 - 1,437,917 86.10 12.05 0 0
BAF 33.95 34.2 33.5 34.3 33.5 +250 +0.74% 3,350,600 - 10,397,540 622.61 21.98 94,100 148,400
MCP 27 27.2 27 27.2 26.8 +200 +0.74% 18,300 - 540,421 32.36 16.32 0 0
AAA 6.69 6.74 6.9 6.9 6.74 +50 +0.75% 1,058,200 - 2,653,826 158.91 6.99 75,500 24,300
BKG 2.59 2.61 2.61 2.63 2.58 +20 +0.77% 67,100 - 186,900 11.19 12.55 0 0
SCS 51.3 51.7 51.6 52.3 51.6 +400 +0.78% 161,500 - 5,277,380 316.01 7.27 800 14,160
VJC 151.8 153 151.8 153 146.7 +1,200 +0.79% 1,654,700 - 82,866,534 4,962.07 59.05 273,500 431,280
ABT 59 59.5 59.7 59.7 59.4 +500 +0.85% 1,700 - 700,747 41.96 7.81 0 0
PTB 46.9 47.3 49.4 49.4 46.8 +400 +0.85% 128,400 - 3,799,424 227.51 6.37 4,000 11,900
FUCVREIT 6.8 6.86 6.86 6.86 6.86 +60 +0.88% 200 - - - - 0 0
DCL 56 56.5 57.1 57.1 55.5 +500 +0.89% 444,900 - 4,126,818 247.11 77.08 0 0
FUEMAV30 21.34 21.53 21.34 21.53 21.15 +190 +0.89% 118,400 - - - - 103,700 114,100
HMC 11.2 11.3 11.3 11.3 11.3 +100 +0.89% 200 - 308,490 18.47 9.88 0 0
OPC 22.5 22.7 22.7 22.7 22.7 +200 +0.89% 200 - 1,453,955 87.06 14.76 0 0
BCE 11.1 11.2 10.85 11.2 10.8 +100 +0.90% 43,600 - 392,000 23.47 5.26 2,700 0
DBD 49.85 50.3 50.6 50.6 50 +450 +0.90% 5,300 - 4,752,810 284.60 19.88 700 1,200
THG 43.9 44.3 44.35 45.9 43.9 +400 +0.91% 25,200 - 1,379,055 82.58 8.62 19,000 2,700
DBT 10.85 10.95 10.9 10.95 10.85 +100 +0.92% 105,400 - 224,811 13.46 14.18 0 0
CDC 21.6 21.8 21.7 21.8 21.35 +200 +0.93% 84,300 - 1,150,444 68.89 19.93 100 16,500
LSS 8.5 8.58 8.59 8.59 8.48 +80 +0.94% 66,000 - 772,428 46.25 6.34 0 0
VPG 4.26 4.3 4.26 4.4 4.26 +40 +0.94% 116,000 - 380,188 22.77 4.05 4,800 1,000
PPC 10.55 10.65 10.75 10.8 10.4 +100 +0.95% 1,003,300 - 3,414,529 204.46 8.00 19,000 31,500
MCM 25.25 25.5 25.25 25.9 25.25 +250 +0.99% 11,700 - 2,805,000 167.96 14.45 300 400
SGT 15.05 15.2 14.75 15.2 14.75 +150 +1.00% 22,100 - 2,249,649 134.71 17.29 0 19,700
ACG 34.5 34.85 34.5 35.4 34.5 +350 +1.01% 1,300 - 5,254,960 314.67 12.51 100 0
DVP 68.6 69.3 69 70.5 69 +700 +1.02% 6,900 - 2,772,000 165.99 8.20 100 0
VHM 98 99 99.4 99.6 96.5 +1,000 +1.02% 2,699,500 - 406,633,788 24,349.33 13.47 123,900 1,524,420
VPX 29.2 29.5 29.5 30 28.1 +300 +1.03% 2,156,200 - - - 12.81 1,300,000 1,144,000
VCB 57.6 58.2 59 59 58 +600 +1.04% 4,332,300 - 486,300,290 29,119.78 10.45 143,580 2,154,010
TIP 18.5 18.7 18.5 18.7 18.35 +200 +1.08% 23,300 - 1,215,647 72.79 5.63 0 0
IMP 54.4 55 54.7 55 54.4 +600 +1.10% 14,100 - 8,470,493 507.22 28.47 1,700 1,400
VDS 13.6 13.75 13.9 14.3 13.6 +150 +1.10% 964,300 - 3,740,000 223.95 13.05 71,100 100,000
TLH 4.42 4.47 4.46 4.56 4.46 +50 +1.13% 185,800 - 502,070 30.06 - 19,400 0
BSR 26.1 26.4 26.75 27.45 24.65 +300 +1.15% 20,130,400 - 132,192,712 7,915.73 130.05 7,244,200 1,237,350
PDN 104.8 106 104.8 111.9 104.5 +1,200 +1.15% 1,000 - 3,926,654 235.13 14.42 0 0
ILB 21.5 21.75 21.6 22.2 21.6 +250 +1.16% 7,200 - 830,839 49.75 8.24 0 600
VOS 12.35 12.5 12.7 12.7 12.35 +150 +1.21% 1,125,500 - 1,750,000 104.79 5.74 39,700 60,600
GEG 15.85 16.05 16.4 16.5 15.8 +200 +1.26% 1,735,100 - 6,781,259 406.06 92.24 120,300 6,600
SIP 54.9 55.6 55.3 57 55.2 +700 +1.28% 154,000 - 13,461,480 806.08 10.83 6,000 29,300
VPL 78.3 79.3 79 80 76.1 +1,000 +1.28% 499,400 - 142,208,720 8,515.49 128.32 211,100 66,200
VIP 11.65 11.8 11.65 11.8 11.6 +150 +1.29% 238,000 - 807,957 48.38 12.28 18,600 0
MCH 145.6 147.5 149.1 150 143.5 +1,900 +1.30% 113,800 - - - 26.54 10 41,100
DXV 3.75 3.8 3.6 3.8 3.5 +50 +1.33% 6,800 - 37,620 2.25 46.34 0 0
STB 60 60.8 61.1 62 60.5 +800 +1.33% 6,025,600 - 114,621,116 6,863.54 11.36 908,710 2,309,400
CTF 18.35 18.6 17.8 18.6 17.8 +250 +1.36% 283,800 - 1,779,162 106.54 35.84 25,200 10,100
DBC 22 22.3 22.5 22.65 22.3 +300 +1.36% 2,202,200 - 8,582,527 513.92 8.49 34,100 50,800
SVT 11.05 11.2 11.15 11.2 11.15 +150 +1.36% 1,100 - 193,883 11.61 7.03 0 0
IDI 6.51 6.6 6.78 6.78 6.58 +90 +1.38% 348,700 - 1,802,940 107.96 26.61 0 93,200
FUESSV30 22.38 22.69 22.41 23.9 22 +310 +1.39% 28,400 - - - - 200 19,300
MSH 35.55 36.05 36.45 36.8 36.05 +500 +1.41% 130,400 - 4,056,383 242.90 6.56 43,700 21,300
VCK 35.15 35.65 35 35.8 33.95 +500 +1.42% 9,024,300 - 54,253,086 3,248.69 13.00 3,482,800 234,700
BWE 41.55 42.15 42.45 42.45 41.75 +600 +1.44% 241,400 - 9,269,992 555.09 11.27 25,200 12,700
SFI 27.6 28 28 28 28 +400 +1.45% 2,600 - 680,737 40.76 7.23 0 0
HTI 23.85 24.2 24.2 24.2 23.9 +350 +1.47% 22,800 - 603,771 36.15 9.82 0 0
PGC 13.45 13.65 13.5 13.7 13.5 +200 +1.49% 52,200 - 823,631 49.32 9.63 0 600
TCL 33.25 33.75 33.5 33.9 33.3 +500 +1.50% 39,100 - 1,017,847 60.95 7.73 0 0
BMC 13 13.2 13.35 13.8 13.15 +200 +1.54% 24,500 - 163,583 9.80 20.75 0 0
CSV 25.8 26.2 26.45 26.55 25.8 +400 +1.55% 457,900 - 2,895,098 173.36 15.39 0 4,800
DGC 51.7 52.5 53 53.5 51.7 +800 +1.55% 7,065,700 - 19,938,367 1,193.91 7.10 3,155,400 2,063,100
SGN 51.6 52.4 52.4 52.4 51.8 +800 +1.55% 1,200 - 1,755,326 105.11 7.21 0 0
AST 69.9 71 71 71 70.5 +1,100 +1.57% 19,200 - 3,195,000 191.32 22.33 18,300 500
LDG 3.18 3.23 3.25 3.38 3.2 +50 +1.57% 812,500 - 825,639 49.44 - 234,400 88,500
TTF 2.53 2.57 2.56 2.61 2.56 +40 +1.58% 458,400 - 1,056,778 63.28 171.33 500 0
DLG 2.51 2.55 2.55 2.62 2.52 +40 +1.59% 848,100 - 763,240 45.70 3.67 141,400 89,900
DPR 37.4 38 38.5 38.6 37.8 +600 +1.60% 395,600 - 3,301,665 197.70 12.67 13,500 138,200
BID 38.45 39.1 39.3 39.6 38.5 +650 +1.69% 6,990,400 - 274,535,251 16,439.24 12.20 886,900 4,098,310
HTG 41.3 42 41.55 42.5 41.55 +700 +1.69% 23,300 - 1,512,114 90.55 5.61 0 0
CRV 25.8 26.25 26.3 26.3 26.25 +450 +1.74% 200 - 18,044,247 1,080.49 38.21 0 0
HPX 4.59 4.67 4.77 4.8 4.6 +80 +1.74% 473,100 - 1,420,467 85.06 25.11 12,200 30,800
HPG 25.5 25.95 26 26.3 25.85 +450 +1.76% 27,778,800 - 199,178,339 11,926.85 14.82 2,905,730 8,113,070
PHR 56.8 57.8 58.1 58.6 57.6 +1,000 +1.76% 113,000 - 7,831,854 468.97 18.56 4,300 36,200
TYA 17 17.3 17.05 17.3 17 +300 +1.76% 9,400 - 105,970 6.35 4.62 100 7,000
VTO 11.35 11.55 11.5 11.65 11.45 +200 +1.76% 242,200 - 922,460 55.24 10.10 0 13,100
TCI 8.4 8.55 8.41 8.55 8.4 +150 +1.79% 40,700 - 988,559 59.20 17.41 2,000 0
LPB 41.15 41.9 41.3 41.95 40.95 +750 +1.82% 1,020,400 - 125,167,120 7,495.04 12.88 39,500 270,400
MSN 70.8 72.1 72.5 72.8 71.7 +1,300 +1.84% 3,692,600 - 109,627,468 6,564.52 26.61 399,300 1,007,360
GDT 18.75 19.1 18.85 19.2 18.85 +350 +1.87% 11,600 - 470,819 28.19 8.81 0 0
KHP 10.7 10.9 10.7 10.9 10.5 +200 +1.87% 14,800 - 658,107 39.41 11.39 0 0
ASM 5.3 5.4 5.39 5.49 5.33 +100 +1.89% 278,800 - 2,198,849 131.67 10.44 9,200 10,700
CLC 53 54 54 54 54 +1,000 +1.89% 2,500 - 1,415,209 84.74 10.47 0 0
DRC 13 13.25 13.35 13.35 13.1 +250 +1.92% 135,000 - 2,046,188 122.53 17.28 0 0
EVF 13 13.25 13.4 13.65 13.15 +250 +1.92% 6,124,600 - 10,077,497 603.44 11.80 109,300 794,000
VIX 15.35 15.65 15.85 16.2 15.6 +300 +1.95% 21,913,000 - 23,966,877 1,435.14 4.43 726,130 149,610
HAX 10.15 10.35 10.15 10.45 10.15 +200 +1.97% 263,100 - 1,112,001 66.59 356.90 58,300 10,900
SSI 25.4 25.9 26.25 26.5 25.85 +500 +1.97% 28,152,600 - 64,519,432 3,863.44 16.67 1,515,410 2,724,680
BCM 50.5 51.5 51.1 51.8 50.9 +1,000 +1.98% 385,900 - 53,302,500 3,191.77 25.62 43,600 200
KLB 12.5 12.75 12.7 12.9 12.5 +250 +2.00% 257,000 - - - 5.19 15,500 6,300
REE 65 66.3 66.8 67.5 65.3 +1,300 +2.00% 1,043,400 - 35,911,935 2,150.42 14.20 6,000 1,990
AAT 2.94 3 2.95 3.02 2.89 +60 +2.04% 30,300 - 212,457 12.72 - 0 0
DPG 39 39.8 39.6 40.5 39 +800 +2.05% 347,300 - 4,719,766 282.62 12.41 36,500 41,500
PNJ 106.3 108.5 107.2 108.5 106.2 +2,200 +2.07% 910,500 - 37,014,678 2,216.45 14.18 630,270 903,600
BRC 11.95 12.2 12.2 12.2 12.2 +250 +2.09% 200 - 150,975 9.04 7.26 0 0
CCL 4.78 4.88 4.94 4.94 4.84 +100 +2.09% 60,200 - 290,757 17.41 7.63 1,800 0
CSM 11.8 12.05 11.9 12.15 11.75 +250 +2.12% 211,000 - 1,248,684 74.77 29.32 11,500 100
OGC 2.8 2.86 2.84 2.88 2.82 +60 +2.14% 222,800 - 858,000 51.38 7.19 4,300 600
GEL 32.5 33.2 33.15 33.8 32.2 +700 +2.15% 3,513,500 - 26,228,000 1,570.54 48.54 1,330 200
DSE 22.9 23.4 24 24 23.2 +500 +2.18% 245,200 - 8,016,840 480.05 31.28 8,400 19,300
CMX 5.86 5.99 5.96 6.1 5.86 +130 +2.22% 50,600 - 610,375 36.55 10.91 0 0
KBC 27.05 27.65 27.6 27.8 26.4 +600 +2.22% 6,826,100 - 26,039,519 1,559.25 11.29 1,700,600 4,581,900
HAR 3.12 3.19 3.15 3.28 3.07 +70 +2.24% 310,200 - 305,232 18.28 30.97 22,900 0
SAM 6.22 6.36 6.3 6.44 6.3 +140 +2.25% 32,900 - 2,416,552 144.70 28.91 2,300 0
VCI 33.25 34 34.1 34.8 33.8 +750 +2.26% 9,586,800 - 28,903,400 1,730.74 18.34 3,174,090 24,700
LBM 30.5 31.2 31.9 32.5 30.95 +700 +2.30% 33,000 - 1,248,000 74.73 15.14 22,700 300
CCC 7.8 7.98 8 8 7.59 +180 +2.31% 4,100 - 327,619 19.62 7.60 0 0
NKG 12.85 13.15 13.3 13.4 13.05 +300 +2.33% 3,255,500 - 5,885,557 352.43 9.17 60,530 299,600
OCB 10.7 10.95 10.9 11 10.85 +250 +2.34% 1,422,200 - 27,000,391 1,616.79 7.33 83,600 170,600
RYG 10.7 10.95 10.8 10.95 10.7 +250 +2.34% 173,400 - 492,750 29.51 7.30 400 3,300
DCM 44.3 45.35 45.1 45.95 44.3 +1,050 +2.37% 3,903,900 - 24,008,290 1,437.62 14.16 1,500,900 745,800
HII 5.07 5.19 5.17 5.2 5.1 +120 +2.37% 103,300 - 382,311 22.89 123.57 0 0
VGC 42.05 43.05 43.4 43.8 42.8 +1,000 +2.38% 1,101,800 - 19,301,468 1,155.78 13.75 265,200 402,300
CKG 8.8 9.01 8.81 9.14 8.81 +210 +2.39% 17,900 - 1,029,942 61.67 13.10 2,400 0
STK 14.65 15 15.4 15.4 14.7 +350 +2.39% 4,700 - 2,101,847 125.86 42.02 0 300
MBB 25 25.6 25.75 26 25.4 +600 +2.40% 13,041,100 - 206,207,998 12,347.78 7.70 14,724,900 15,431,860
TRC 66.8 68.4 69.5 69.5 67 +1,600 +2.40% 87,000 - 1,992,150 119.29 9.00 2,500 800
APH 5.4 5.53 5.55 5.57 5.48 +130 +2.41% 76,600 - 1,348,680 80.76 11.33 3,200 3,200
VTP 82.6 84.6 85 85.4 83.5 +2,000 +2.42% 256,600 - 10,302,845 616.94 35.70 27,100 2,500
MWG 74.2 76 76.6 76.8 75 +1,800 +2.43% 7,903,300 - 111,600,188 6,682.65 15.92 1,905,240 3,844,840
TCR 2.46 2.52 2.6 2.63 2.5 +60 +2.44% 800 - 26,121 1.56 - 0 0
TSC 2.46 2.52 2.47 2.53 2.45 +60 +2.44% 98,500 - 496,084 29.71 504.00 0 0
VIB 16.3 16.7 16.5 16.9 16.4 +400 +2.45% 4,879,400 - 56,846,895 3,404.01 7.80 196,900 16,400
QNP 32 32.8 30.7 32.8 30.7 +800 +2.50% 200 - 1,325,446 79.37 9.29 0 0
SZC 27.05 27.75 27.9 28 27.35 +700 +2.59% 379,400 - 4,994,608 299.08 15.73 81,700 53,400
GMD 72 73.9 74 74.7 73.2 +1,900 +2.64% 614,000 - 31,517,989 1,887.30 17.28 276,800 154,400
CTS 24.45 25.1 25.2 25.65 24.8 +650 +2.66% 646,300 - 5,338,605 319.68 9.24 218,500 10,200
ACB 22.5 23.1 22.75 23.1 22.75 +600 +2.67% 14,004,000 - 118,656,767 7,105.20 7.64 6,402,310 6,986,230
BSI 31.85 32.7 32.3 33.15 32.25 +850 +2.67% 157,300 - 8,023,466 480.45 17.66 500 700
NSC 71 72.9 73.9 73.9 72.9 +1,900 +2.68% 300 - 1,281,182 76.72 6.22 200 0
VHC 55.9 57.4 56.8 57.5 56.2 +1,500 +2.68% 349,400 - 12,883,611 771.47 10.49 7,800 87,200
FUEKIVFS 15.82 16.25 15.93 16.25 15.93 +430 +2.72% 300 - - - - 200 0
MSB 10.95 11.25 11.2 11.3 11.1 +300 +2.74% 2,798,300 - 35,100,000 2,101.80 5.30 584,800 18,400
VNL 19.5 20.05 20.05 20.05 20.05 +550 +2.82% 400 - 283,517 16.98 6.37 0 0
NTC 140.5 144.5 147.1 147.1 142 +4,000 +2.85% 9,800 - 3,467,997 207.66 10.78 0 0
VNG 7 7.2 7.2 7.2 7.2 +200 +2.86% 500 - 700,392 41.94 288.00 0 100
CTR 78.9 81.2 81.7 81.7 80.2 +2,300 +2.92% 233,200 - 9,288,133 556.18 15.49 5,200 7,500
FUEMAVND 14.61 15.04 14.8 15.04 14.68 +430 +2.94% 1,500 - - - - 900 400
PC1 25.35 26.1 26.05 26.5 25.6 +750 +2.96% 5,306,200 - 10,734,547 642.79 22.18 683,800 963,600
BMP 121.2 124.8 125 125.5 123 +3,600 +2.97% 236,900 - 10,216,245 611.75 10.31 59,710 118,000
AGR 13.4 13.8 13.8 14.05 13.6 +400 +2.99% 377,600 - 3,150,703 188.66 24.56 37,800 3,800
ELC 16.7 17.2 17.2 17.3 16.8 +500 +2.99% 338,200 - 1,893,269 113.37 14.96 97,800 0
ANV 21.45 22.1 21.8 22.45 21.8 +650 +3.03% 716,400 - 5,884,252 352.35 123.46 140,800 69,000
APG 5.53 5.7 5.65 5.87 5.63 +170 +3.07% 560,200 - 1,274,645 76.33 - 33,100 0
ABS 2.92 3.01 2.95 3.03 2.92 +90 +3.08% 129,400 - 240,800 14.42 100.33 0 0
HTN 6.14 6.33 6.15 6.45 6.13 +190 +3.09% 104,900 - 564,107 33.78 22.93 6,900 0
DC4 8.71 8.98 8.87 9.18 8.85 +270 +3.10% 113,700 - 882,157 52.82 4.30 2,000 5,300
BMI 16 16.5 16.25 16.7 16.25 +500 +3.13% 206,300 - 2,484,036 148.74 10.55 13,300 18,000
LHG 27.1 27.95 27.95 28.05 27.55 +850 +3.14% 65,700 - 1,397,836 83.70 5.47 45,300 0
FPT 73.1 75.4 75.5 75.9 74.1 +2,300 +3.15% 5,189,700 - 128,444,437 7,691.28 14.46 713,680 331,060
BIC 23.2 23.95 23.2 24.2 23.2 +750 +3.23% 203,500 - 2,808,782 168.19 8.79 43,200 8,200
CTG 32.5 33.55 33.3 33.95 33.1 +1,050 +3.23% 6,410,500 - 260,580,993 15,603.65 7.11 1,791,800 497,700
CTI 21.5 22.2 22 22.4 21.6 +700 +3.26% 472,400 - 1,398,600 83.75 12.28 4,500 20,100
TCB 28.9 29.85 29.3 29.85 29.15 +950 +3.29% 9,251,700 - 211,524,276 12,666.12 8.36 0 0
HAP 7.25 7.49 7.66 7.75 7.2 +240 +3.31% 41,400 - 830,958 49.76 8.18 0 2,800
SBV 7.26 7.5 6.81 7.5 6.76 +240 +3.31% 45,300 - 215,175 12.88 - 0 32,900
DSC 12.05 12.45 12.1 12.45 12 +400 +3.32% 22,700 - 2,983,785 178.67 9.82 1,300 0
VTB 13.5 13.95 14.3 14.4 13.95 +450 +3.33% 12,900 - 150,723 9.03 9.67 0 200
FCN 11.8 12.2 12.1 12.45 11.9 +400 +3.39% 571,400 - 1,920,756 115.02 206.78 48,800 34,500
VPI 56 57.9 56.7 58.1 56 +1,900 +3.39% 2,060,100 - 18,530,871 1,109.63 52.07 185,000 294,100
HCM 19.1 19.75 19.7 20.2 19.5 +650 +3.40% 7,020,100 - 21,329,144 1,277.19 12.06 170,900 100
CTD 78.6 81.3 80.5 81.4 79.5 +2,700 +3.44% 574,400 - 8,246,260 493.79 17.83 6,600 3,810
TAL 42.2 43.65 42.25 43.65 41.9 +1,450 +3.44% 308,800 - 13,612,253 815.10 20.33 73,100 77,300
DHC 33.35 34.5 33.95 34.7 33.65 +1,150 +3.45% 379,300 - 2,777,010 166.29 11.71 5,700 83,300
SGR 14.35 14.85 14.4 14.95 14.35 +500 +3.48% 147,000 - 1,037,644 62.13 12.62 4,200 900
FUEDCMID 14 14.49 14 14.5 14 +490 +3.50% 4,800 - - - - 3,900 600
LCG 9.08 9.4 9.21 9.55 9.21 +320 +3.52% 1,054,200 - 1,942,060 116.29 15.59 110,700 94,900
KHG 5.1 5.28 5.14 5.35 5.07 +180 +3.53% 7,895,100 - 2,373,018 142.10 43.28 788,100 612,200
TDG 2.54 2.63 2.71 2.71 2.57 +90 +3.54% 59,000 - 63,675 3.81 9.29 0 0
FTS 23.95 24.8 24.8 25 24.5 +850 +3.55% 662,500 - 8,345,438 499.73 21.36 214,200 3,400
HHV 11.25 11.65 11.55 11.95 11.45 +400 +3.56% 4,316,400 - 5,795,094 347.01 11.37 419,400 597,600
ADS 7.8 8.08 7.92 8.2 7.92 +280 +3.59% 135,200 - 617,269 36.96 12.11 5,200 0
AGG 12.5 12.95 12.5 13.15 12.4 +450 +3.60% 993,800 - 2,104,739 126.03 7.08 37,500 93,000
HSG 13.85 14.35 14.4 14.55 14.2 +500 +3.61% 1,721,500 - 8,911,096 533.60 12.62 105,200 113,500
HQC 2.48 2.57 2.52 2.6 2.51 +90 +3.63% 2,573,200 - 1,481,860 88.73 44.31 190,600 13,100
VAB 9.51 9.86 9.82 9.86 9.72 +350 +3.68% 186,500 - 8,049,316 481.99 6.14 0 800
FMC 35.9 37.25 36.35 37.25 36.35 +1,350 +3.76% 41,400 - 2,435,736 145.85 7.97 3,000 1,800
MHC 9.01 9.35 8.9 9.5 8.9 +340 +3.77% 14,700 - 406,502 24.34 34.50 0 100
NHA 11.9 12.35 12.1 12.7 11.8 +450 +3.78% 228,800 - 800,143 47.91 7.30 12,000 0
DAT 8.1 8.41 8.41 8.41 8.41 +310 +3.83% 100 - 582,210 34.86 9.37 0 0
ITC 10.45 10.85 10.5 10.85 10.5 +400 +3.83% 97,000 - 1,040,895 62.33 32.39 0 0
VDP 52 54 52 54 52 +2,000 +3.85% 1,400 - 1,192,503 71.41 16.61 0 0
GIL 12.8 13.3 13.5 13.5 13 +500 +3.91% 139,200 - 1,351,230 80.91 35.56 13,900 0
LIX 31.55 32.8 31.7 32.8 31.7 +1,250 +3.96% 31,000 - 2,125,440 127.27 11.85 1,900 200
YBM 10.05 10.45 10.05 10.45 10.05 +400 +3.98% 1,300 - 336,224 20.13 11.21 0 0
TV2 35.35 36.8 36 37.4 35.95 +1,450 +4.10% 624,000 - 2,484,963 148.80 38.41 69,600 18,100
KDH 24 25 24.5 25.45 24.35 +1,000 +4.17% 5,635,600 - 28,055,372 1,679.96 31.25 2,708,300 2,587,540
EVG 5.74 5.98 5.95 6.12 5.82 +240 +4.18% 596,700 - 1,287,194 77.08 40.96 185,500 10,700
DGW 40.6 42.3 41.8 42.35 41 +1,700 +4.19% 1,454,000 - 9,355,436 560.21 21.12 439,800 224,200
EIB 21.25 22.15 21.95 22.2 21.55 +900 +4.24% 4,580,100 - 41,259,261 2,470.61 12.40 1,141,700 498,600
JVC 4.4 4.59 4.4 4.6 4.3 +190 +4.32% 146,200 - 516,376 30.92 10.34 16,700 0
PDR 14.5 15.15 14.6 15.45 14.45 +650 +4.48% 10,501,500 - 14,844,112 888.87 82.34 1,399,020 711,300
GEX 32.15 33.6 33 34.05 32.5 +1,450 +4.51% 5,544,700 - 28,876,841 1,729.15 20.51 1,512,330 1,240,500
HAH 49.7 52 51 52.1 50.1 +2,300 +4.63% 1,006,800 - 9,663,701 578.66 7.61 33,000 62,000
TPB 15.1 15.8 15.5 15.95 15.35 +700 +4.64% 11,898,000 - 41,742,908 2,499.58 6.88 1,077,700 369,100
CRE 6.83 7.15 7 7.2 6.96 +320 +4.69% 125,100 - 3,315,301 198.52 80.34 26,600 700
QCG 12.6 13.2 12.7 13.2 12.35 +600 +4.76% 232,700 - 3,631,705 217.47 43.71 5,100 17,400
SCR 5.52 5.79 5.65 5.84 5.59 +270 +4.89% 1,524,700 - 2,493,145 149.29 827.14 399,500 77,000
NTL 15.25 16 15.75 16.05 15.3 +750 +4.92% 877,700 - 1,951,678 116.87 120.30 141,000 25,500
TMT 12.2 12.8 12.05 12.8 11.35 +600 +4.92% 44,700 - 472,038 28.27 - 300 900
GEE 148.2 155.5 151 155.5 149.4 +7,300 +4.93% 733,600 - 56,912,993 3,407.96 17.43 99,910 85,200
VPH 3.62 3.8 3.63 3.84 3.52 +180 +4.97% 84,400 - 362,360 21.70 2.80 0 0
DXG 13.05 13.7 13.3 13.95 13.2 +650 +4.98% 26,909,700 - 13,958,713 835.85 38.92 3,477,700 4,205,500
NT2 24.65 25.9 25.1 25.9 25 +1,250 +5.07% 959,100 - 7,455,989 446.47 6.76 299,400 67,800
SAB 42.9 45.1 43.45 45.1 43.25 +2,200 +5.13% 779,500 - 57,843,563 3,463.69 13.70 449,800 101,500
VPB 24 25.25 24.45 25.65 24.25 +1,250 +5.21% 29,998,900 - 200,331,571 11,995.90 8.35 5,383,800 4,240,770
VND 14.3 15.05 15 15.2 14.5 +750 +5.24% 15,530,100 - 22,910,614 1,371.89 13.33 2,595,300 3,671,000
FRT 150 158 150 158 150 +8,000 +5.33% 377,600 - 26,907,682 1,611.24 68.91 512,100 56,140
VCF 313.2 330 316.9 330 316.7 +16,800 +5.36% 800 - 8,771,115 525.22 16.94 0 100
DIG 12.8 13.5 13.25 13.65 13 +700 +5.47% 8,186,500 - 8,726,821 522.56 71.81 1,474,200 93,700
HDC 16.3 17.2 16.65 17.4 16.55 +900 +5.52% 3,225,900 - 3,435,779 205.74 39.63 463,400 98,200
NVL 12.55 13.25 12.95 13.4 12.7 +700 +5.58% 17,746,000 - 29,574,246 1,770.91 - 2,625,100 2,105,930
CCI 25.5 26.95 27.25 27.25 26.95 +1,450 +5.69% 600 - 472,733 28.31 16.33 0 0
CIG 6.13 6.48 6.13 6.5 5.8 +350 +5.71% 50,800 - 330,739 19.80 3.75 0 0
ORS 12.2 12.9 12.65 13.05 12.6 +700 +5.74% 4,738,700 - 4,334,397 259.54 36.65 376,600 30,500
ANT 33.35 35.3 33.4 35.3 33.4 +1,950 +5.85% 29,800 - - - 8.88 0 0
HDG 28.2 29.85 28.6 30 28.5 +1,650 +5.85% 5,833,600 - 11,043,397 661.28 27.56 762,600 219,400
DRH 2.39 2.53 2.45 2.55 2.45 +140 +5.86% 419,000 - 312,981 18.74 - 0 0
DXS 5.84 6.2 6.01 6.24 5.95 +360 +6.16% 1,229,900 - 3,590,439 215.00 26.27 309,200 84,800
TCO 12.15 12.9 13 13 12.2 +750 +6.17% 969,800 - 404,036 24.19 10.82 0 0
TLD 8 8.5 8 8.5 8 +500 +6.25% 659,700 - 660,802 39.57 46.96 0 0
NBB 17.4 18.5 16.7 18.5 16.7 +1,100 +6.32% 89,400 - 1,852,956 110.96 2,642.86 700 2,600
TCH 14.95 15.95 15.35 15.95 15.15 +1,000 +6.69% 27,190,500 - 14,548,142 871.15 12.46 3,070,500 3,191,700
CVT 23.85 25.45 22.25 25.45 22.2 +1,600 +6.71% 19,400 - 933,783 55.92 15.61 0 2,740
CII 15.6 16.65 16.1 16.65 16.05 +1,050 +6.73% 13,483,600 - 11,188,555 669.97 23.03 2,277,610 209,490
VAF 19.2 20.5 20 20.5 20 +1,300 +6.77% 8,200 - 772,140 46.24 4.53 0 300
NLG 26.4 28.2 27.05 28.2 26.9 +1,800 +6.82% 4,817,700 - 13,679,746 819.15 20.69 361,000 475,680
MIG 17.5 18.7 17.5 18.7 17.5 +1,200 +6.86% 1,186,600 - 3,766,804 225.56 12.04 35,800 241,630
PTC 6.4 6.84 6.84 6.84 6.84 +440 +6.88% 55,000 - 220,191 13.19 11.38 0 0
BVH 75.1 80.3 76.5 80.3 75.4 +5,200 +6.92% 1,675,200 - 59,608,518 3,569.37 28.24 290,620 45,500
HID 4.62 4.94 4.94 4.94 4.94 +320 +6.93% 210,800 - 379,176 22.71 69.58 0 0
HHS 10.8 11.55 11.2 11.55 11.05 +750 +6.94% 3,551,100 - 4,989,438 298.77 11.57 260,500 11,700
PAC 24.5 26.2 25.1 26.2 24.8 +1,700 +6.94% 1,666,900 - 1,826,332 109.36 17.25 105,400 5,700
PET 39.6 42.35 40.05 42.35 39.6 +2,750 +6.94% 912,300 - 4,519,682 270.64 31.87 0 0
VVS 119.6 127.9 111.3 127.9 111.3 +8,300 +6.94% 548,200 - 2,753,048 164.85 8.57 35,200 5,200
ABR 11.5 12.3 12.25 12.3 12.25 +800 +6.96% 700 - 246,000 14.73 12.46 0 0
HVN 19.3 20.65 19.95 20.65 19.85 +1,350 +6.99% 1,232,900 - 45,727,240 2,738.16 - 279,400 66,600
合計 6,761,570,356 404,884.45 114,980,990 123,242,880

※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