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

2025/12/15 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 1,646.01
-0.88/-0.05%
売買高（相対取引を含む） 684,864,300 株
（前日比 -25.50%）
値上がり銘柄数 129
値下がり銘柄数 200
変わらず銘柄数 92
総銘柄数 421
売買代金（相対取引を含む） 18,742,889 百万VND
（前日比 -24.11%）
VN30 1,869.84 +2.81 +0.15%
VNMID 2,133.47 -8.82 -0.41%
VNSML 1,468.41 -5.32 -0.36%
VN100 1,765.08 -2.00 -0.11%
VNALL 1,748.57 -2.19 -0.13%
VNX Allshare 2,763.15 -3.74 -0.14%
前日終値 1646.89 (12/12) 
始値 1645.87
高値 1665.65
安値 1635.86
年初来高値 1766.85 (10/16) 
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) 100,918,390 68,329,500 32,588,890
産業トレンド
-0.50 -0.63 -0.33 -0.30 -0.64 -1.48
+1.31 -0.06 -0.17 -0.46 +0.35 - -
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（2025/12/15 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 17.05 0 0 0.00% - - 1,547,879 92.14 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BTT 35.2 0 0 0.00% - - 475,200 28.29 - 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.40 - 0 0
CLC 52.8 0 0 0.00% - - 1,383,760 82.37 - 0 0
CLW 45 0 0 0.00% - - 585,000 34.82 - 0 0
COM 30.1 0 0 0.00% - - 425,031 25.30 - 0 0
DTT 15.9 0 0 0.00% - - 129,614 7.72 - 0 0
FDC 15 0 0 0.00% - - 579,450 34.49 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 16.6 0 0 0.00% - - - - - 0 0
GTA 9.65 0 0 0.00% - - 94,860 5.65 - 0 0
HAS 7.7 0 0 0.00% - - 60,060 3.58 - 0 0
HU1 6.85 0 0 0.00% - - 68,500 4.08 - 0 0
L10 25.5 0 0 0.00% - - 249,645 14.86 - 0 0
LM8 14.25 0 0 0.00% - - 133,789 7.96 - 0 0
PNC 21.2 0 0 0.00% - - 228,946 13.63 - 0 0
SFC 19 0 0 0.00% - - 214,538 12.77 - 0 0
SMA 8.79 0 0 0.00% - - 178,901 10.65 - 0 0
SPM 10.5 0 0 0.00% - - 144,585 8.61 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TIX 47 0 0 0.00% - - 1,410,000 83.93 - 0 0
TPC 12.85 0 0 0.00% - - 289,343 17.22 - 0 0
TTE 36.7 0 0 0.00% - - 1,045,598 62.24 - 0 0
TVT 16.95 0 0 0.00% - - 355,950 21.19 - 0 0
VPD 26.3 0 0 0.00% - - 2,803,307 166.86 - 0 0
BBC 72.9 67.8 67.8 68 67.8 -5,100 -7.00% 1,700 - 1,271,432 75.68 11.52 0 0
HID 8.46 7.87 7.87 7.87 7.87 -590 -6.97% 210,200 - 604,072 35.96 110.85 4,800 0
VPL 84.7 78.8 80.5 84.9 78.8 -5,900 -6.97% 1,445,300 - 141,312,070 8,411.43 52.12 491,600 378,000
HII 6.92 6.44 7 7.1 6.44 -480 -6.94% 975,400 - 474,390 28.24 153.33 500 56,300
SVI 36.1 33.6 33.6 33.6 33.6 -2,500 -6.93% 600 - 431,170 25.66 5.68 0 0
VTB 19.85 18.5 18.5 18.5 18.5 -1,350 -6.80% 8,700 - 199,884 11.90 17.32 0 0
ICT 19.4 18.1 19.35 19.4 18.05 -1,300 -6.70% 149,000 - 582,549 34.68 18.74 0 0
BRC 12.5 11.7 12 12 11.7 -800 -6.40% 2,000 - 144,787 8.62 6.66 0 0
CCC 12.45 11.7 12.2 12.3 11.7 -750 -6.02% 17,600 - 470,925 28.03 11.14 0 0
TNC 30.4 28.6 32.5 32.5 28.6 -1,800 -5.92% 1,200 - 550,550 32.77 18.51 0 0
SC5 15.95 15.1 15.95 15.95 15.1 -850 -5.33% 34,900 - 226,251 13.47 6.11 0 0
NLG 32.9 31.2 32.9 33.3 30.8 -1,700 -5.17% 2,670,700 - 12,014,349 715.14 24.28 56,000 701,500
GEE 180 170.8 180 181 170.8 -9,200 -5.11% 351,900 - 62,512,792 3,721.00 981.61 60,100 65,300
TTF 3.78 3.6 3.53 3.7 3.52 -180 -4.76% 6,619,500 - 1,480,312 88.11 240.00 271,500 56,100
CMV 8.39 8 8.1 8.3 8 -390 -4.65% 1,200 - 145,247 8.65 14.08 0 0
SRF 7.79 7.45 7.45 7.45 7.45 -340 -4.36% 200 - 251,712 14.98 143.27 0 0
CTF 19.65 18.8 19.7 19.7 18.8 -850 -4.33% 361,300 - 1,798,293 107.04 36.22 7,000 0
HRC 26.65 25.5 25.5 25.5 25.5 -1,150 -4.32% 100 - 770,269 45.85 12.54 0 0
MHC 13.05 12.5 12.2 12.95 12.2 -550 -4.21% 22,300 - 543,452 32.35 46.13 0 1,100
FIT 5.03 4.82 4.88 5.03 4.78 -210 -4.17% 2,628,800 - 1,638,477 97.53 13.73 0 0
ACL 14.9 14.3 14.1 14.7 14 -600 -4.03% 11,900 - 717,274 42.69 66.51 0 0
FUEDCMID 15 14.4 14.99 14.99 14.28 -600 -4.00% 8,900 - - - - 400 0
VPX 30.3 29.1 30 30 28.75 -1,200 -3.96% 4,161,000 - - - 44.77 207,300 718,200
ADG 9.25 8.9 8.96 8.96 8.9 -350 -3.78% 2,100 - 190,287 11.33 10.70 0 0
HHP 10.8 10.4 10.8 10.95 10.05 -400 -3.70% 1,264,000 - 900,165 53.58 52.79 184,100 24,000
PDR 19.7 19 19.75 19.8 18.9 -700 -3.55% 11,907,100 - 18,616,378 1,108.12 103.26 468,600 2,245,450
TCH 18.6 17.95 18.6 18.7 17.65 -650 -3.49% 5,363,600 - 16,372,361 974.55 14.02 196,700 110,600
PMG 7.09 6.85 6.61 6.85 6.61 -240 -3.39% 1,400 - 317,404 18.89 12.80 0 0
DIG 18.05 17.45 18.05 18.15 17.15 -600 -3.32% 15,045,900 - 11,280,224 671.44 92.82 1,506,200 1,409,100
DTA 4.52 4.37 4.32 4.37 4.21 -150 -3.32% 131,800 - 78,921 4.70 52.65 0 0
DLG 2.75 2.66 2.77 2.8 2.61 -90 -3.27% 2,497,300 - 796,164 47.39 3.83 59,200 219,800
LPB 44.2 42.8 44.35 44.35 42.5 -1,400 -3.17% 1,403,500 - 127,855,674 7,610.46 13.15 195,300 659,720
SCR 7.43 7.2 7.29 7.45 7.15 -230 -3.10% 4,441,100 - 3,100,284 184.54 1,028.57 47,100 0
CII 23.4 22.7 23.3 23.6 22.3 -700 -2.99% 14,365,600 - 14,197,725 845.10 31.40 2,483,900 147,300
KDH 30.5 29.6 30.3 30.6 29.4 -900 -2.95% 6,034,000 - 33,217,561 1,977.24 37.00 1,768,540 1,159,220
HVX 3.07 2.98 3.07 3.28 2.86 -90 -2.93% 90,200 - 123,745 7.37 - 2,200 1,100
VRC 13.9 13.5 14.2 14.2 13.5 -400 -2.88% 433,200 - 675,000 40.18 675.00 300 0
FUCVREIT 7.23 7.03 7.01 7.03 7.01 -200 -2.77% 300 - - - - 0 0
PTC 6.99 6.8 7 7 6.7 -190 -2.72% 11,100 - 218,903 13.03 11.31 0 0
C47 9.25 9 9.25 9.25 8.63 -250 -2.70% 15,500 - 327,080 19.47 83.33 0 0
DXG 16.75 16.3 16.75 16.95 16.2 -450 -2.69% 13,530,900 - 16,607,812 988.56 46.31 2,172,800 4,409,900
EIB 20.7 20.15 20.5 20.85 20.1 -550 -2.66% 6,651,200 - 37,533,820 2,234.16 11.28 629,700 1,620,600
DBT 11.35 11.05 11.05 11.05 11.05 -300 -2.64% 100 - 226,864 13.50 14.31 0 0
PLP 6.47 6.3 6.35 6.78 6.06 -170 -2.63% 408,600 - 629,999 37.50 50.00 13,400 5,000
SBG 15.6 15.2 15.45 15.55 15.05 -400 -2.56% 340,700 - 759,999 45.24 14.09 26,300 32,900
FUESSV30 24.49 23.87 24.48 24.48 23.25 -620 -2.53% 18,800 - - - - 1,500 14,900
HQC 3.18 3.1 3.19 3.22 3.08 -80 -2.52% 6,607,900 - 1,787,458 106.40 53.45 150,800 54,900
SBA 28.6 27.9 28.5 28.5 27.9 -700 -2.45% 5,800 - 1,687,622 100.45 14.86 0 0
GEX 39 38.05 39.1 39.2 38 -950 -2.44% 6,924,000 - 32,701,304 1,946.51 19.92 1,239,700 1,662,200
TBC 36.9 36 36.8 36.8 36 -900 -2.44% 3,800 - 2,286,000 136.07 12.84 300 2,800
BTP 9.22 9 9.1 9.2 9 -220 -2.39% 46,000 - 544,370 32.40 12.71 100 0
DGW 39.2 38.4 39 39.4 38.4 -800 -2.04% 1,291,100 - 8,492,878 505.53 19.17 193,700 244,900
DSC 15 14.7 14.9 15 14.7 -300 -2.00% 17,200 - 3,523,023 209.70 17.03 0 0
CMG 35.8 35.1 35.25 35.85 35 -700 -1.96% 284,100 - 7,432,253 442.40 24.58 10,200 58,350
HPX 4.6 4.51 4.6 4.63 4.51 -90 -1.96% 1,623,400 - 1,371,800 81.65 24.25 78,500 157,700
DBD 49 48.05 48.2 48.95 47.5 -950 -1.94% 441,000 - 4,540,209 270.25 18.99 1,240 800
YBM 10.5 10.3 10 10.3 10 -200 -1.90% 1,200 - 147,289 8.77 11.05 0 0
ILB 26.5 26 26.1 26.1 26 -500 -1.89% 1,500 - 993,187 59.12 7.89 300 0
CDC 23.95 23.5 24.35 24.35 23.1 -450 -1.88% 226,000 - 1,240,158 73.82 21.48 20,300 21,800
HNA 21.5 21.1 21.5 21.5 20.1 -400 -1.86% 57,900 - 4,963,400 295.44 18.40 0 0
SAM 7.15 7.02 7.22 7.22 7.02 -130 -1.82% 105,300 - 2,667,326 158.77 31.91 0 1,200
FUESSVFL 28.85 28.34 28.99 28.99 28.12 -510 -1.77% 68,600 - - - - 8,000 3,600
RAL 92.5 90.9 92 92.5 90.9 -1,600 -1.73% 6,200 - 2,140,460 127.41 3.61 0 2,600
SIP 53 52.1 52.8 53 51.6 -900 -1.70% 275,600 - 12,614,084 750.84 10.14 13,300 700
VHM 94.1 92.5 94.8 96 91.1 -1,600 -1.70% 5,413,200 - 379,935,610 22,615.21 12.59 2,516,900 1,600,540
FUEVFVND 36.88 36.26 36.97 36.97 36.1 -620 -1.68% 374,700 - - - - 46,600 47,300
AFX 11.95 11.75 11.65 12.1 11.65 -200 -1.67% 23,000 - - - 14.69 0 0
BMI 18 17.7 18.05 18.2 17.65 -300 -1.67% 362,700 - 2,664,693 158.61 11.32 7,300 46,360
PET 30.35 29.85 29.4 31.1 29.4 -500 -1.65% 1,043,100 - 3,185,656 189.62 22.46 0 0
VIP 12.2 12 12.2 12.2 12 -200 -1.64% 156,100 - 821,651 48.91 10.99 0 102,600
HAR 4.36 4.29 4.1 4.35 4.09 -70 -1.61% 628,900 - 410,485 24.43 41.65 7,800 9,100
SHI 15.55 15.3 15.25 15.45 15.25 -250 -1.61% 386,500 - 2,600,228 154.78 32.14 14,500 300
PIT 6.92 6.81 6.82 6.82 6.5 -110 -1.59% 900 - 96,772 5.76 33.88 0 0
ABR 12.7 12.5 13.5 13.5 12.5 -200 -1.57% 1,600 - 250,000 14.88 12.66 0 1,200
FUEIP100 12.9 12.7 12.7 12.7 12.7 -200 -1.55% 500 - - - - 0 0
EVG 8.56 8.43 8.55 8.64 8.36 -130 -1.52% 899,100 - 1,814,556 108.01 57.74 136,800 2,000
CTD 80 78.8 80 80.3 78.8 -1,200 -1.50% 447,200 - 7,992,685 475.76 23.73 2,950 33,600
SFG 10.15 10 10 10 10 -150 -1.48% 4,300 - 478,973 28.51 18.66 0 0
HAG 17.15 16.9 17.15 17.3 16.9 -250 -1.46% 14,468,100 - 21,419,048 1,274.94 - 1,067,400 24,500
HHV 13.7 13.5 13.7 13.95 13.5 -200 -1.46% 5,392,400 - 6,715,346 399.72 13.17 145,100 29,000
VPS 9.65 9.51 10 10 9.5 -140 -1.45% 10,400 - 232,622 13.85 9.71 0 0
IDI 7 6.9 7.02 7.06 6.6 -100 -1.43% 408,600 - 1,884,891 112.20 27.82 200 23,400
TCR 2.88 2.84 2.82 2.85 2.74 -40 -1.39% 6,700 - 29,438 1.75 - 0 0
AGG 14.5 14.3 14.7 14.7 14.3 -200 -1.38% 249,800 - 2,324,152 138.34 7.81 0 32,500
JVC 6.57 6.48 6.58 6.63 6.48 -90 -1.37% 56,200 - 729,001 43.39 18.05 3,300 3,900
FUEKIV30 12.72 12.55 12.7 12.72 12.55 -170 -1.34% 15,700 - - - - 7,600 7,700
KMR 2.99 2.95 2.98 3 2.94 -40 -1.34% 22,600 - 167,790 9.99 28.64 0 0
MCM 26.3 25.95 26.3 26.3 25.9 -350 -1.33% 34,100 - 2,854,500 169.91 14.42 0 0
FUEMAVND 15.44 15.24 15.44 15.44 15.24 -200 -1.30% 7,200 - - - - 234,300 3,100
PGD 23.7 23.4 23.3 23.9 23.2 -300 -1.27% 3,900 - 2,316,537 137.89 9.89 0 0
OCB 11.9 11.75 11.9 11.95 11.75 -150 -1.26% 1,510,900 - 28,973,023 1,724.58 9.20 140,780 352,100
YEG 11.95 11.8 11.95 12.15 11.7 -150 -1.26% 1,493,700 - 2,263,264 134.72 12.85 10,400 35,800
PGI 20.2 19.95 19.95 19.95 19.95 -250 -1.24% 1,000 - 2,212,391 131.69 9.53 0 0
VGC 40.6 40.1 40.65 41.25 40 -500 -1.23% 498,700 - 17,978,835 1,070.17 16.27 18,000 45,800
CNG 24.8 24.5 24.95 25 24.5 -300 -1.21% 3,900 - 859,933 51.19 11.13 100 0
MSB 12.4 12.25 12.3 12.5 12.2 -150 -1.21% 5,841,100 - 38,220,000 2,275.00 5.77 126,700 51,100
CRE 9 8.9 8.91 9.04 8.86 -100 -1.11% 314,100 - 4,126,738 245.64 100.00 0 22,300
FUEVN100 25.75 25.47 25.86 26.6 25.45 -280 -1.09% 59,000 - - - - 0 1,200
MBB 24 23.75 24 24.2 23.65 -250 -1.04% 16,023,100 - 191,306,248 11,387.28 6.38 1,070,120 4,787,060
MWG 78.5 77.7 78.4 79.2 77.6 -800 -1.02% 5,323,900 - 114,887,923 6,838.57 30.52 1,454,090 2,388,200
OGC 3.96 3.92 4 4.03 3.88 -40 -1.01% 335,900 - 1,176,000 70.00 9.85 900 47,400
QNP 30 29.7 29.5 29.7 28 -300 -1.00% 8,100 - 1,200,176 71.44 9.36 0 0
BMC 15.3 15.15 15.3 15.3 14.3 -150 -0.98% 18,400 - 187,748 11.18 8.17 0 0
TV2 35.85 35.5 35.4 36 35.4 -350 -0.98% 106,400 - 2,397,179 142.69 37.06 100 4,100
CKG 11 10.9 11.1 11.1 10.7 -100 -0.91% 78,800 - 1,245,989 74.17 8.46 300 0
HTN 8.88 8.8 8.88 9.01 8.8 -80 -0.90% 170,000 - 784,224 46.68 31.88 100 1,300
VDS 16.9 16.75 16.95 17.2 16.7 -150 -0.89% 943,300 - 4,556,000 271.19 13.77 94,400 100
MIG 17 16.85 16.8 16.95 16.55 -150 -0.88% 129,200 - 3,394,152 202.03 13.01 1,400 2,700
VCG 23.1 22.9 23.25 23.3 22.9 -200 -0.87% 3,185,900 - 14,804,125 881.20 14.79 212,200 561,800
VIB 17.3 17.15 17.5 17.55 17.15 -150 -0.87% 7,099,200 - 58,378,698 3,474.92 7.19 307,750 16,800
KHG 7.07 7.01 7.07 7.1 6.93 -60 -0.85% 5,099,600 - 3,150,541 187.53 57.46 0 71,200
NTC 154.6 153.3 154 154.6 153.3 -1,300 -0.84% 20,300 - 3,679,197 219.00 12.57 0 0
SGN 59.7 59.2 59.6 59.6 59 -500 -0.84% 15,400 - 1,983,117 118.04 8.14 2,100 0
VAF 18 17.85 18.35 18.35 17.85 -150 -0.83% 3,200 - 672,326 40.02 11.04 0 0
DRL 48.7 48.3 48.5 48.7 48.3 -400 -0.82% 3,300 - 458,850 27.31 11.01 0 0
SFI 25.6 25.4 25.6 25.6 25.4 -200 -0.78% 3,200 - 617,526 36.76 7.37 2,000 0
CIG 9.16 9.09 9.15 9.15 8.8 -70 -0.76% 10,600 - 463,953 27.62 5.26 0 0
VIC 144 142.9 143.8 147 140 -1,100 -0.76% 5,214,800 - 550,595,917 32,773.57 46.93 1,013,990 2,745,120
VSC 19.75 19.6 19.7 20.05 19.5 -150 -0.76% 4,952,100 - 7,337,659 436.77 14.07 233,800 226,300
ITC 13.6 13.5 13.85 13.85 13.05 -100 -0.74% 214,700 - 1,295,123 77.09 40.30 0 0
GIL 13.7 13.6 13.7 13.85 13.6 -100 -0.73% 175,800 - 1,381,709 82.24 36.36 600 0
TDP 28.2 28 28 28.2 27.9 -200 -0.71% 261,600 - 2,470,223 147.04 25.76 500 0
TN1 14.4 14.3 14.4 14.4 14 -100 -0.69% 21,000 - 859,365 51.15 15.34 0 0
DRC 14.8 14.7 14.85 14.85 14.6 -100 -0.68% 241,700 - 2,270,110 135.13 7.54 0 0
VNL 22.3 22.15 22.6 22.6 22 -150 -0.67% 3,300 - 313,212 18.64 7.03 0 0
HDB 30.2 30 30.25 30.4 29.9 -200 -0.66% 11,805,900 - 115,330,029 6,864.88 8.17 1,216,950 2,498,100
PAC 22.7 22.55 22.7 22.9 22.35 -150 -0.66% 187,300 - 1,571,900 93.57 9.20 11,600 12,400
TSC 3.02 3 3.05 3.08 2.98 -20 -0.66% 901,900 - 590,577 35.15 600.00 0 0
FTS 32 31.8 32 32.5 31.75 -200 -0.63% 631,300 - 10,701,006 636.96 17.01 300 55,900
HDC 24 23.85 23.75 24.35 23.6 -150 -0.63% 2,161,800 - 4,764,147 283.58 54.95 515,400 147,900
SHB 16 15.9 16 16.1 15.65 -100 -0.63% 49,057,500 - 73,039,891 4,347.61 6.90 335,160 2,411,490
FUEMAV30 22.77 22.63 22.64 22.73 22.6 -140 -0.61% 11,700 - - - - 9,500 11,700
NHA 16.75 16.65 16.75 17 16.6 -100 -0.60% 101,200 - 809,052 48.16 11.35 0 2,700
STK 16.85 16.75 16 16.8 16 -100 -0.59% 4,200 - 2,347,062 139.71 128.85 0 0
VMD 16.85 16.75 16.85 17.45 16.75 -100 -0.59% 4,200 - 258,624 15.39 11.56 3,000 0
SSB 17.3 17.2 17.25 17.25 17 -100 -0.58% 2,725,400 - 48,934,000 2,912.74 10.44 28,900 98,200
NTL 17.5 17.4 17.5 17.75 17.35 -100 -0.57% 723,500 - 2,122,450 126.34 3.68 0 0
ANV 26.7 26.55 26.85 27.1 26.3 -150 -0.56% 609,900 - 7,069,090 420.78 148.32 121,300 29,200
KSB 18 17.9 17.9 17.95 17.4 -100 -0.56% 1,334,600 - 2,048,542 121.94 37.53 2,500 63,400
FCM 3.62 3.6 3.62 3.64 3.6 -20 -0.55% 32,600 - 166,416 9.91 116.13 500 0
HCD 7.74 7.7 7.55 7.7 7.55 -40 -0.52% 6,300 - 284,583 16.94 9.42 0 0
NBB 19.5 19.4 19.5 19.5 18.8 -100 -0.51% 58,500 - 1,943,100 115.66 2,771.43 4,600 0
PPC 9.9 9.85 9.85 9.9 9.85 -50 -0.51% 126,700 - 3,158,039 187.98 7.39 1,600 6,350
CCL 6.13 6.1 6.05 6.22 6.05 -30 -0.49% 66,700 - 363,447 21.63 9.53 0 100
DPG 41.2 41 40.5 41.3 40.5 -200 -0.49% 403,800 - 4,132,760 246.00 11.54 0 34,600
LCG 10.2 10.15 10.3 10.35 10.1 -50 -0.49% 1,123,100 - 2,097,012 124.82 16.83 100 7,800
BFC 42.6 42.4 42.6 42.9 42.3 -200 -0.47% 102,700 - 2,423,923 144.28 7.54 1,100 40,900
VAB 10.7 10.65 10.6 10.7 10.55 -50 -0.47% 238,700 - 8,694,241 517.51 6.63 0 6,000
BCE 10.85 10.8 10.5 10.85 10.15 -50 -0.46% 272,900 - 378,000 22.50 5.07 0 500
IJC 10.8 10.75 10.9 10.9 10.6 -50 -0.46% 2,816,200 - 6,767,992 402.86 11.55 33,700 145,700
TDH 4.43 4.41 4.46 4.46 4.4 -20 -0.45% 170,400 - 496,799 29.57 - 0 0
LDG 4.52 4.5 4.54 4.6 4.49 -20 -0.44% 1,777,000 - 1,150,271 68.47 - 160,400 64,000
VTO 11.45 11.4 11.45 11.45 11.35 -50 -0.44% 152,100 - 910,480 54.20 10.13 0 3,700
TCI 9.33 9.29 9.11 9.33 9.11 -40 -0.43% 357,700 - 1,074,119 63.94 18.92 0 0
TDC 11.65 11.6 11.6 11.6 11.4 -50 -0.43% 135,600 - 1,160,000 69.05 2.80 0 0
TNH 11.55 11.5 11.55 11.7 11.45 -50 -0.43% 77,300 - 19,066,993 1,134.94 33.24 1,130 0
VNS 9.29 9.25 9.07 9.26 9.07 -40 -0.43% 4,400 - 627,698 37.36 7.53 300 0
NHH 12 11.95 12 12.05 11.8 -50 -0.42% 216,700 - 1,349,920 80.35 10.13 13,200 600
BMP 176 175.3 176 180 171.1 -700 -0.40% 409,200 - 14,350,222 854.18 14.48 197,200 214,200
DSE 24.9 24.8 24.9 25.15 24.6 -100 -0.40% 102,700 - 8,496,480 505.74 44.60 6,000 24,100
VOS 12.35 12.3 12.35 12.6 12.3 -50 -0.40% 855,000 - 1,722,000 102.50 5.14 1,600 35,000
SMC 12.95 12.9 13 13 12.65 -50 -0.39% 151,800 - 949,528 56.52 32.49 1,000 26,300
HHS 13.05 13 13.1 13.45 13 -50 -0.38% 1,783,800 - 5,615,818 334.27 13.03 142,800 3,700
ORS 13.25 13.2 13.25 13.5 12.9 -50 -0.38% 1,320,500 - 4,435,197 264.00 11.63 0 0
NVL 13.35 13.3 13.25 13.55 13.2 -50 -0.37% 6,696,800 - 27,233,210 1,621.02 - 1,560,800 1,045,300
VHC 55 54.8 55.2 55.4 54.6 -200 -0.36% 567,800 - 12,300,033 732.14 10.01 300 152,500
MCP 28.5 28.4 28.5 28.5 28.2 -100 -0.35% 16,000 - 564,263 33.59 17.04 0 0
CLL 30.65 30.55 30.65 30.65 30.25 -100 -0.33% 5,400 - 1,038,700 61.83 11.22 0 0
AGR 15.5 15.45 15.8 15.8 15.3 -50 -0.32% 598,000 - 3,527,417 209.97 24.64 10,700 5,600
FCN 15.6 15.55 15.8 15.8 15.45 -50 -0.32% 465,100 - 2,448,177 145.72 263.56 67,000 16,100
DCM 32.2 32.1 32.05 32.35 32 -100 -0.31% 1,054,200 - 16,993,740 1,011.53 13.41 3,800 18,800
ABT 66.8 66.6 68 68 66 -200 -0.30% 6,200 - 784,365 46.69 8.74 0 0
MSH 33.45 33.35 33.45 33.45 33.15 -100 -0.30% 176,300 - 3,752,576 223.37 6.06 22,800 4,800
SGT 16.85 16.8 16.85 16.85 16 -50 -0.30% 127,300 - 2,486,454 148.00 19.11 0 0
SHP 34.7 34.6 34.7 34.7 34.5 -100 -0.29% 4,800 - 3,501,740 208.44 12.26 0 0
TCL 34.5 34.4 34.35 34.5 34.35 -100 -0.29% 1,900 - 1,037,450 61.75 8.46 0 0
PGV 19.45 19.4 19.5 19.5 19.4 -50 -0.26% 3,900 - 21,795,280 1,297.34 - 0 0
TVB 8.03 8.01 8.03 8.07 7.65 -20 -0.25% 17,300 - 897,897 53.45 7.12 1,500 0
GDT 21 20.95 20.8 20.95 20.65 -50 -0.24% 6,600 - 516,855 30.77 9.67 0 0
TLD 8.21 8.19 8.2 8.21 8.15 -20 -0.24% 935,000 - 636,702 37.90 45.25 0 0
DPM 22 21.95 22.1 22.2 21.6 -50 -0.23% 2,669,500 - 14,924,354 888.35 20.36 308,300 24,200
ELC 22.95 22.9 22.5 22.9 22.4 -50 -0.22% 954,600 - 2,521,036 150.06 19.91 107,400 46,100
HTI 23.55 23.5 23.5 23.55 23.4 -50 -0.21% 11,900 - 586,306 34.90 9.53 0 3,100
SVC 23.6 23.55 23.65 23.65 21.95 -50 -0.21% 28,100 - 2,196,704 130.76 15.75 600 200
TLH 4.84 4.83 4.85 4.86 4.8 -10 -0.21% 126,500 - 542,506 32.29 - 4,000 0
SBT 24.4 24.35 24.4 24.4 24.2 -50 -0.20% 600,600 - 20,821,992 1,239.40 29.27 12,200 28,400
ST8 5.34 5.33 5.43 5.43 5.33 -10 -0.19% 43,900 - 137,092 8.16 6.19 0 0
TCM 26.6 26.55 26.6 26.65 26.15 -50 -0.19% 900,700 - 2,974,629 177.06 10.42 0 5,500
LHG 28.7 28.65 28.65 29 28.65 -50 -0.17% 22,200 - 1,432,844 85.29 8.94 0 8,930
TDM 58.2 58.1 58 58.1 58 -100 -0.17% 4,000 - 6,391,000 380.42 33.37 0 2,000
BHN 32 31.95 32 32.05 31.95 -50 -0.16% 800 - 7,406,010 440.83 19.98 0 0
CMX 6.4 6.39 6.4 6.43 6.39 -10 -0.16% 52,100 - 651,135 38.76 11.64 0 500
DHM 6.17 6.16 5.92 6.16 5.92 -10 -0.16% 1,900 - 212,740 12.66 70.00 0 0
NAF 34.4 34.35 34.5 34.6 34.05 -50 -0.15% 441,900 - 243,333 14.48 16.44 24,500 38,000
BWE 45.8 45.75 46.25 46.25 45.75 -50 -0.11% 21,700 - 10,061,735 598.91 18.98 750 2,300
DHG 102 101.9 102.1 102.3 101.8 -100 -0.10% 6,000 - 13,323,025 793.04 17.68 1,600 0
IMP 48.6 48.55 48 48.55 48 -50 -0.10% 34,000 - 7,477,135 445.07 25.13 10,600 1,500
FUESSV50 27.8 27.78 28.69 28.7 27.5 -20 -0.07% 5,500 - - - - 100 0
AAM 6.8 6.8 6.8 6.8 6.8 0 0.00% 700 - 71,068 4.23 - 0 0
ABS 3.29 3.29 3.29 3.35 3.25 0 0.00% 81,500 - 263,200 15.67 109.67 0 0
ACC 14 14 13.95 14 13.5 0 0.00% 66,700 - 1,470,000 87.50 28.11 0 0
ACG 34.1 34.1 34.1 34.15 34.1 0 0.00% 1,500 - 5,141,869 306.06 12.24 0 0
APG 10.45 10.45 10.45 10.45 10 0 0.00% 405,700 - 2,336,849 139.10 - 0 51,800
BCM 65.3 65.3 64.6 65.4 64.6 0 0.00% 113,700 - 67,585,500 4,022.95 32.49 51,300 7,200
BID 37 37 37.05 37.15 36.9 0 0.00% 1,243,400 - 259,790,391 15,463.71 11.55 63,000 334,720
CHP 29.6 29.6 29.8 29.8 29.55 0 0.00% 17,200 - 4,348,615 258.85 13.86 0 5,000
CRC 9.36 9.36 9.32 9.36 9.1 0 0.00% 700,800 - 640,223 38.11 7.35 82,600 31,600
CTI 21.9 21.9 22.05 22.2 21.9 0 0.00% 331,100 - 1,379,700 82.12 12.11 19,300 9,900
CVT 26.95 26.95 26.7 26.95 26.7 0 0.00% 300 - 988,819 58.86 16.53 0 0
DAH 3.77 3.77 3.77 3.78 3.75 0 0.00% 790,500 - 317,434 18.89 46.54 0 0
DAT 8.5 8.5 8 8.5 8 0 0.00% 500 - 588,441 35.03 9.47 0 0
DCL 40.05 40.05 40.05 40.5 39.55 0 0.00% 397,500 - 2,925,293 174.12 54.64 0 0
DMC 58 58 58 58 58 0 0.00% 5,000 - 2,014,193 119.89 11.69 0 0
DTL 12.8 12.8 12.9 13.2 12.8 0 0.00% 5,900 - 776,077 46.20 182.86 0 0
EVF 10.9 10.9 10.7 11.1 10.65 0 0.00% 4,194,000 - 8,290,167 493.46 15.48 294,000 29,300
FMC 35.5 35.5 35.5 35.7 35.45 0 0.00% 12,800 - 2,321,306 138.17 7.59 0 2,300
FUCTVGF5 12 12 12 12 12 0 0.00% 500 - - - - 0 0
FUETPVND 11.85 11.85 11.85 11.85 11.85 0 0.00% 100 - - - - 0 0
GEG 13.95 13.95 13.95 14 13.9 0 0.00% 211,400 - 5,893,992 350.83 80.17 6,300 800
HDG 28.1 28.1 28.1 28.35 27.6 0 0.00% 1,667,100 - 10,395,961 618.81 25.95 655,600 180,700
HSG 15.4 15.4 15.4 15.55 15.2 0 0.00% 3,319,200 - 9,563,128 569.23 19.20 217,300 152,020
HTL 23.35 23.35 23.35 23.35 23.35 0 0.00% 600 - 280,200 16.68 12.10 0 0
HVH 13.55 13.55 13.55 13.6 13.45 0 0.00% 101,800 - 589,280 35.08 18.24 0 0
ITD 15 15 15 15.15 14.95 0 0.00% 30,200 - 392,592 23.37 8.15 0 0
KOS 38.5 38.5 38.5 38.55 38.35 0 0.00% 387,300 - 8,334,531 496.10 388.89 200 8,200
LAF 19 19 18.5 19 18.5 0 0.00% 700 - 289,332 17.22 7.43 0 500
LBM 36 36 34.7 36 34.7 0 0.00% 46,400 - 1,440,000 85.71 17.47 3,200 0
LIX 34.8 34.8 34.5 34.8 34.3 0 0.00% 5,900 - 2,255,040 134.23 12.46 0 0
LSS 9.44 9.44 9.36 9.44 9.36 0 0.00% 142,200 - 809,401 48.18 6.97 0 0
MSN 73.5 73.5 73.2 74.3 73 0 0.00% 4,188,700 - 111,756,157 6,652.15 54.65 110,620 1,129,200
NAB 14.1 14.1 14 14.2 13.9 0 0.00% 1,218,800 - 19,352,963 1,151.96 5.22 183,900 163,900
NHT 10.6 10.6 10.6 10.6 10.6 0 0.00% 10,000 - 254,439 15.15 11.28 0 0
NKG 14.6 14.6 14.6 14.95 14.5 0 0.00% 3,657,400 - 6,534,535 388.96 10.18 108,400 13,100
NSC 78 78 78 78 78 0 0.00% 5,000 - 1,370,812 81.60 6.66 0 0
OPC 22.6 22.6 22.65 22.7 22.4 0 0.00% 4,400 - 1,447,550 86.16 15.90 0 0
PJT 9.35 9.35 9.35 9.35 9.35 0 0.00% 1,000 - 232,654 13.85 8.91 0 0
PVP 13.9 13.9 13.85 13.95 13.85 0 0.00% 126,000 - 1,441,464 85.80 7.41 0 0
REE 62.3 62.3 62.1 62.5 62.1 0 0.00% 538,800 - 33,745,302 2,008.65 14.70 0 0
S4A 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - 1,455,900 86.66 16.52 0 0
SGR 17.45 17.45 18 18 17.1 0 0.00% 150,500 - 1,219,319 72.58 17.68 2,900 0
SHA 4.04 4.04 4.04 4.04 4.04 0 0.00% 100 - 135,125 8.04 10.00 0 0
SJD 14.05 14.05 14.05 14.1 14 0 0.00% 105,000 - 969,431 57.70 6.80 0 8,200
SSC 31.05 31.05 31.05 31.05 31.05 0 0.00% 900 - 412,089 24.53 10.25 0 0
SVD 5.99 5.99 5.7 5.99 5.7 0 0.00% 700 - 165,359 9.84 12.17 0 200
SVT 10.8 10.8 10.6 10.8 10.6 0 0.00% 1,000 - 186,959 11.13 6.78 0 0
TAL 45.6 45.6 45.65 45.95 43.25 0 0.00% 598,600 - 14,220,360 846.45 21.24 50,300 67,300
TCB 32 32 32 32.3 31.5 0 0.00% 10,487,300 - 226,759,693 13,497.60 10.50 583,830 2,175,400
TCO 8.88 8.88 8.8 9.02 8.71 0 0.00% 166,000 - 278,127 16.56 13.08 0 0
TDW 48 48 48 48 48 0 0.00% 1,600 - 408,000 24.29 7.27 0 200
TMP 59 59 59 62 58.8 0 0.00% 5,800 - 4,130,000 245.83 11.79 1,500 400
TMS 40.9 40.9 38.6 41 38.6 0 0.00% 4,100 - 6,925,856 412.25 34.20 0 200
TPB 16.35 16.35 16.3 16.5 16.25 0 0.00% 7,333,700 - 43,195,984 2,571.19 7.11 151,200 133,250
TTA 11 11 11 11.15 10.9 0 0.00% 259,900 - 1,870,634 111.35 9.50 0 900
TVS 15.4 15.4 15.4 15.6 15.25 0 0.00% 211,400 - 2,571,727 153.08 9.15 69,200 3,100
TYA 18 18 18 18 18 0 0.00% 2,600 - 110,257 6.56 7.34 0 0
UIC 56 56 56 57 56 0 0.00% 3,400 - 465,248 27.69 7.96 0 100
VCB 56.8 56.8 56.8 57.3 56.7 0 0.00% 3,203,100 - 474,602,345 28,250.14 10.20 427,700 1,424,400
VID 5 5 5 5 4.99 0 0.00% 4,500 - 204,180 12.15 29.41 0 3,100
VIX 21.8 21.8 21.85 22.35 21.35 0 0.00% 35,419,500 - 33,385,171 1,987.21 32.20 8,194,000 1,165,400
VSH 44 44 44 44 44 0 0.00% 1,300 - 10,394,615 618.73 23.18 0 0
FRT 140 140.1 140 141.9 139.1 +100 +0.07% 449,800 - 23,859,280 1,420.20 61.10 101,040 133,130
FPT 93.7 93.8 93.9 94.4 93.5 +100 +0.11% 3,524,800 - 159,788,968 9,511.25 18.97 1,265,250 932,600
NCT 93.3 93.4 93 93.6 93 +100 +0.11% 14,000 - 2,443,879 145.47 10.18 300 6,000
D2D 35 35.05 35 35.1 34.85 +50 +0.14% 35,900 - 1,060,604 63.13 14.45 0 4,100
ACB 23.5 23.55 23.5 23.6 23.45 +50 +0.21% 9,317,100 - 120,968,263 7,200.49 6.42 6,091,400 5,342,410
ADP 23.1 23.15 23.5 23.5 23.15 +50 +0.22% 21,100 - 533,373 31.75 6.25 200 0
CTR 82.8 83 82.8 83.5 81.8 +200 +0.24% 256,300 - 9,494,028 565.12 17.64 1,000 13,200
SMB 40.1 40.2 40.1 40.2 39.9 +100 +0.25% 10,400 - 1,199,835 71.42 7.77 100 0
TIP 18.05 18.1 18.05 18.1 18.05 +50 +0.28% 21,200 - 1,176,642 70.04 6.45 0 0
ASM 6.6 6.62 6.6 6.7 6.6 +20 +0.30% 459,900 - 2,695,625 160.45 12.80 2,000 0
VCF 285.1 286 286 286 286 +900 +0.32% 1,600 - 7,601,633 452.48 17.03 1,500 0
HUB 15.35 15.4 15.2 15.4 15.2 +50 +0.33% 1,300 - 465,740 27.72 6.49 0 0
DSN 43.65 43.8 43.75 43.9 43.65 +150 +0.34% 3,000 - 529,236 31.50 6.72 0 0
FUEFCV50 14.9 14.95 14.95 14.98 14.95 +50 +0.34% 2,200 - - - - 0 0
CSV 28.45 28.55 28.4 28.9 28.4 +100 +0.35% 210,400 - 3,154,772 187.78 14.49 3,100 0
PTB 43.35 43.5 43.35 44 43.3 +150 +0.35% 24,700 - 2,911,821 173.32 7.90 900 2,100
PAN 28.1 28.2 28.1 28.2 27.9 +100 +0.36% 508,800 - 5,890,832 350.64 10.43 122,800 69,600
HSL 8.1 8.13 8.04 8.2 7.99 +30 +0.37% 373,200 - 313,553 18.66 46.46 1,200 0
AAA 7.95 7.98 8.04 8.09 7.95 +30 +0.38% 2,206,800 - 3,142,067 187.03 8.28 125,000 92,900
FIR 7.87 7.9 7.9 7.98 7.8 +30 +0.38% 63,700 - 558,290 33.23 790.00 400 0
AST 76.7 77 77.4 77.9 76 +300 +0.39% 1,800 - 3,465,000 206.25 24.22 100 400
CTG 49.5 49.7 49.6 49.75 49.05 +200 +0.40% 5,440,100 - 266,888,590 15,886.23 10.53 942,200 815,290
DPR 36.2 36.35 36.2 36.75 36.2 +150 +0.41% 245,400 - 3,158,304 187.99 12.12 8,400 50,000
DRH 2.4 2.41 2.41 2.49 2.38 +10 +0.42% 669,900 - 298,136 17.75 - 2,100 0
ASP 4.68 4.7 4.68 4.8 4.5 +20 +0.43% 41,400 - 175,496 10.45 24.61 0 0
DVP 67.6 67.9 67.7 68 67.6 +300 +0.44% 11,400 - 2,716,000 161.67 8.08 0 2,500
NT2 22.55 22.65 22.7 23 22.65 +100 +0.44% 655,500 - 6,520,392 388.12 82.07 54,000 1,000
CTS 33.2 33.35 33.2 34 33 +150 +0.45% 841,100 - 7,093,326 422.22 21.46 60,100 138,300
NO1 6.63 6.66 6.7 6.7 6.61 +30 +0.45% 69,900 - 159,840 9.51 8.87 0 0
THG 44.5 44.7 45.3 45.3 44.5 +200 +0.45% 27,200 - 1,391,507 82.83 8.70 0 100
HAX 10.3 10.35 10.25 10.5 10.25 +50 +0.49% 505,300 - 1,112,001 66.19 8.90 0 46,400
NVT 7.53 7.57 7.52 7.57 7.52 +40 +0.53% 2,300 - 685,085 40.78 - 0 400
VJC 185 186 184 187 183 +1,000 +0.54% 1,403,500 - 100,739,708 5,996.41 71.79 152,470 74,600
VPG 5.58 5.61 5.6 5.75 5.6 +30 +0.54% 131,800 - 496,012 29.52 5.29 1,000 0
PLX 33.7 33.9 33.85 33.9 33.6 +200 +0.59% 629,200 - 43,073,077 2,563.87 19.19 6,500 236,800
VSI 24.85 25 24.7 25.3 24.6 +150 +0.60% 5,900 - 330,000 19.64 14.43 0 0
TEG 6.26 6.3 6.26 6.3 6.06 +40 +0.64% 32,200 - 761,081 45.30 150.00 400 3,800
HTG 46.5 46.8 46.5 46.8 46.3 +300 +0.65% 7,500 - 1,684,927 100.29 7.05 0 0
TDG 3.07 3.09 3.16 3.16 3.05 +20 +0.65% 23,700 - 74,813 4.45 10.92 0 0
BSI 37.05 37.3 37.3 37.65 37.15 +250 +0.67% 268,800 - 9,152,150 544.77 20.14 15,200 5,100
BKG 2.94 2.96 3 3 2.9 +20 +0.68% 46,800 - 211,963 12.62 14.23 0 0
SZC 29 29.2 29.1 29.9 29.1 +200 +0.69% 197,500 - 5,255,587 312.83 18.07 100 0
HAH 56 56.4 56.6 57.3 56 +400 +0.71% 1,118,500 - 9,523,772 566.89 11.16 327,810 160,330
PGC 13.45 13.55 13.35 13.55 13.2 +100 +0.74% 63,600 - 817,597 48.67 9.56 0 0
DXS 9.08 9.15 9.08 9.16 8.83 +70 +0.77% 2,422,300 - 5,298,794 315.40 38.77 195,200 358,900
SAV 13 13.1 13 13.7 13 +100 +0.77% 5,200 - 324,804 19.33 5.62 0 0
CSM 12.55 12.65 12.6 12.8 12.55 +100 +0.80% 147,400 - 1,310,860 78.03 29.21 0 20,570
BIC 21.5 21.7 21.45 21.75 21.4 +200 +0.93% 123,700 - 2,544,909 151.48 5.10 15,400 30,800
LGC 63 63.6 63.6 63.6 63.6 +600 +0.95% 3,500 - 12,265,563 730.09 23.40 0 0
HPG 26 26.25 26.25 26.4 26.05 +250 +0.96% 23,939,400 - 201,480,979 11,992.92 14.99 8,698,950 3,549,010
PDV 10.4 10.5 10.35 10.5 10 +100 +0.96% 17,600 - - - 2.55 0 0
DC4 10.35 10.45 10.45 10.55 10.3 +100 +0.97% 341,800 - 1,026,563 61.10 5.00 19,300 20,400
GSP 10.35 10.45 10.35 10.45 10.3 +100 +0.97% 65,400 - 641,413 38.18 6.93 0 0
SAB 50 50.5 50.3 51.5 50 +500 +1.00% 1,509,700 - 64,769,400 3,855.32 15.34 359,800 108,000
SKG 10 10.1 10 10.1 10 +100 +1.00% 47,500 - 671,627 39.98 19.77 0 0
RYG 9.9 10 9.9 10 9.4 +100 +1.01% 126,300 - 450,000 26.79 6.67 0 5,300
SSI 28.1 28.4 28.05 28.85 28.05 +300 +1.07% 18,667,300 - 58,955,980 3,509.28 18.28 4,050,610 707,020
DGC 92 93 92.1 93 92.1 +1,000 +1.09% 901,600 - 35,319,392 2,102.34 12.58 153,510 4,700
PDN 98.9 100 99 100 99 +1,100 +1.11% 700 - 3,704,391 220.50 11.48 0 0
ADS 7.88 7.97 7.88 8.09 7.33 +90 +1.14% 60,700 - 608,866 36.24 11.95 4,500 0
VND 17.5 17.7 17.7 17.95 17.5 +200 +1.14% 9,804,800 - 26,944,708 1,603.85 15.68 2,623,500 518,300
HAP 7.7 7.79 7.5 7.99 7.17 +90 +1.17% 124,400 - 864,241 51.44 8.50 4,200 2,000
VFG 51.4 52 51.8 52.1 51.8 +600 +1.17% 1,800 - 2,169,056 129.11 5.13 0 0
TRA 67.6 68.4 67.6 68.4 67.6 +800 +1.18% 2,600 - 2,835,217 168.76 13.71 0 0
GVR 25.3 25.6 25.3 26 25.25 +300 +1.19% 1,872,800 - 102,400,000 6,095.24 30.08 171,500 295,300
FUEKIVND 13.37 13.53 13.53 13.53 13.53 +160 +1.20% 100 - - - - 0 100
TRC 75.2 76.1 75 76.4 74.8 +900 +1.20% 32,400 - 2,216,413 131.93 10.02 3,700 800
KHP 12.35 12.5 12.6 12.6 12.3 +150 +1.21% 4,100 - 754,709 44.92 13.06 0 0
PNJ 89.8 90.9 89.8 90.9 89.7 +1,100 +1.22% 563,000 - 31,010,454 1,845.86 15.91 0 7,200
GAS 61.3 62.1 61.3 62.4 61 +800 +1.31% 620,600 - 145,479,988 8,659.52 14.26 353,900 81,000
HMC 11.45 11.6 11.4 11.65 11.4 +150 +1.31% 29,000 - 316,680 18.85 12.38 0 0
HCM 22.35 22.65 22.4 22.8 22.35 +300 +1.34% 7,624,600 - 24,461,019 1,456.01 13.84 1,378,200 132,600
BVH 52 52.7 51.9 53 51.6 +700 +1.35% 303,800 - 39,120,410 2,328.60 18.54 39,700 62,500
PTL 2.96 3 3.15 3.15 2.76 +40 +1.35% 79,200 - 300,000 17.86 - 0 0
DHC 32.05 32.5 32.15 32.6 32 +450 +1.40% 205,700 - 2,616,024 155.72 11.03 25,200 76,300
PHC 4.93 5 4.99 5.01 4.98 +70 +1.42% 23,500 - 253,410 15.08 52.08 0 0
TNT 7.73 7.84 7.73 7.99 7.19 +110 +1.42% 178,800 - 399,840 23.80 1,120.00 0 200
TLG 52 52.8 52.4 54 52.3 +800 +1.54% 455,100 - 4,633,389 275.80 10.99 70,610 69,400
KDC 51.2 52 51.5 52 50.9 +800 +1.56% 234,300 - 15,069,928 897.02 374.10 11,000 12,210
BAF 34.95 35.5 35.15 35.7 34.75 +550 +1.57% 3,803,400 - 10,792,768 642.43 22.81 275,500 451,300
TNI 5.45 5.54 5.45 5.6 5.3 +90 +1.65% 56,600 - 290,850 17.31 - 0 2,000
VTP 96.8 98.4 96.8 98.8 96.6 +1,600 +1.65% 236,700 - 11,983,451 713.30 41.52 700 1,000
SCS 54 54.9 54 55.3 54 +900 +1.67% 251,900 - 5,604,026 333.57 8.39 2,100 57,800
STB 46 46.8 46.05 47.2 45.95 +800 +1.74% 6,054,400 - 88,228,096 5,251.67 8.75 1,860,200 1,053,400
HVN 26.4 26.9 26.45 27.45 26.4 +500 +1.89% 1,133,000 - 59,567,203 3,545.67 - 528,600 594,300
GMD 57.4 58.5 57.5 58.8 56.9 +1,100 +1.92% 1,515,600 - 24,949,964 1,485.12 13.68 636,310 172,700
EVE 10.1 10.3 10.3 10.35 10.15 +200 +1.98% 17,900 - 432,392 25.74 - 100 3,400
VCI 32.7 33.35 32.8 33.85 32.7 +650 +1.99% 9,391,600 - 24,098,710 1,434.45 21.66 1,592,200 458,400
SRC 48 49 49 49 49 +1,000 +2.08% 100 - 1,375,105 81.85 9.07 0 0
VPH 4.71 4.81 4.86 4.86 4.7 +100 +2.12% 15,600 - 458,671 27.30 3.54 0 0
VNE 5.66 5.79 5.66 5.85 5.66 +130 +2.30% 27,100 - 475,100 28.28 - 0 1,200
APH 6.5 6.65 6.66 6.79 6.53 +150 +2.31% 349,000 - 1,621,830 96.54 13.63 11,200 0
KBC 32.35 33.1 32.35 34.2 32.35 +750 +2.32% 3,389,600 - 31,172,083 1,855.48 66.47 1,021,200 158,500
VCA 8.5 8.7 8.47 8.7 8.47 +200 +2.35% 1,500 - 132,130 7.86 127.94 0 0
DXV 3.75 3.84 3.75 3.84 3.75 +90 +2.40% 200 - 38,016 2.26 - 0 0
HT1 14.5 14.85 14.5 15 14.15 +350 +2.41% 436,200 - 5,666,610 337.30 93.99 245,200 15,900
DQC 10.2 10.45 10.15 10.45 10.1 +250 +2.45% 4,400 - 287,982 17.14 - 0 0
PVD 23.6 24.2 23.6 24.2 23.55 +600 +2.54% 4,572,400 - 13,452,296 800.73 24.20 1,639,100 275,600
PVT 17.4 17.85 17.4 17.95 17.3 +450 +2.59% 3,439,400 - 8,388,273 499.30 6.20 190,800 620,000
PHR 54.5 56 54.4 56.8 54.3 +1,500 +2.75% 297,500 - 7,587,955 451.66 17.98 176,600 5,700
PC1 20.6 21.2 20.8 21.4 20.8 +600 +2.91% 3,297,700 - 8,719,249 519.00 18.01 1,142,200 8,300
HTV 12 12.35 12 12.35 12 +350 +2.92% 600 - 161,834 9.63 17.64 0 0
GMH 8.4 8.65 8.5 8.98 8.5 +250 +2.98% 45,500 - 142,725 8.50 23.96 0 0
VNM 60.2 62 60.3 62.6 60.3 +1,800 +2.99% 4,242,600 - 129,577,238 7,712.93 15.42 1,922,200 569,450
SZL 46.5 47.9 46.65 48 46.6 +1,400 +3.01% 29,600 - 1,309,803 77.96 15.66 0 0
TMT 13.2 13.6 13 13.9 13 +400 +3.03% 12,400 - 501,541 29.85 - 0 3,900
CRV 29 29.95 30.9 30.9 27.3 +950 +3.28% 1,400 - 20,138,878 1,198.74 43.60 0 0
VPI 57.1 59 56 59.2 56 +1,900 +3.33% 2,037,800 - 18,882,925 1,123.98 53.06 376,500 16,100
DHA 58 60 58 60 57.5 +2,000 +3.45% 125,300 - 883,264 52.58 17.08 20,800 8,000
VPB 26.55 27.5 26.6 27.5 26.6 +950 +3.58% 18,306,600 - 218,182,899 12,987.08 13.83 6,446,800 2,618,810
SJS 55.5 57.5 55.5 57.5 55.5 +2,000 +3.60% 40,800 - 17,104,803 1,018.14 24.40 2,300 200
POW 11.55 12 11.6 12 11.6 +450 +3.90% 5,197,900 - 28,102,459 1,672.77 25.26 2,196,630 523,800
MDG 24.05 25 25 25 25 +950 +3.95% 200 - 258,120 15.36 64.94 0 0
DBC 26.6 27.7 26.8 27.7 26.75 +1,100 +4.14% 7,423,200 - 10,660,807 634.57 10.55 1,631,000 36,940
VVS 58 60.5 58.5 60.5 57.9 +2,500 +4.31% 65,000 - 1,302,263 77.52 19.03 0 0
TCT 19.25 20.2 20.2 20.2 20.1 +950 +4.94% 1,500 - 258,318 15.38 23.88 0 0
LGL 5.72 6.01 5.7 6.01 5.33 +290 +5.07% 330,400 - 309,498 18.42 - 18,500 2,500
VRE 27.45 28.9 27.45 29.35 27.45 +1,450 +5.28% 11,731,800 - 65,670,002 3,908.93 16.03 3,803,800 1,976,300
NNC 61.9 65.2 60.9 65.5 60.9 +3,300 +5.33% 63,400 - 1,429,184 85.07 24.81 7,800 0
FUETCC50 13.75 14.49 13.75 14.49 13.54 +740 +5.38% 115,200 - - - - 1,000 0
AAT 3.26 3.45 3.26 3.48 3.26 +190 +5.83% 20,200 - 244,326 14.54 - 0 0
SBV 7.99 8.5 7.99 8.5 7.99 +510 +6.38% 400 - 232,254 13.82 - 0 0
TCX 43.85 46.75 44.2 46.9 44.2 +2,900 +6.61% 4,528,800 - 97,247,387 5,788.53 5.36 3,902,000 265,500
BSR 13.5 14.4 13.5 14.4 13.5 +900 +6.67% 11,539,300 - 72,105,115 4,291.97 70.94 6,025,900 148,450
VNG 7.12 7.6 6.85 7.6 6.85 +480 +6.74% 15,600 - 739,302 44.01 304.00 0 2,000
STG 31.55 33.7 33.7 33.7 33.7 +2,150 +6.81% 200 - 3,311,138 197.09 17.19 0 0
VDP 47 50.2 50 50.2 50 +3,200 +6.81% 61,100 - 1,108,586 65.99 15.44 0 1,000
QCG 17.6 18.8 17.8 18.8 17.8 +1,200 +6.82% 1,790,100 - 5,172,428 307.88 62.25 99,600 57,500
C32 25.75 27.55 26.3 27.55 26.3 +1,800 +6.99% 154,400 - 414,053 24.65 50.92 500 0
合計 6,682,685,501 397,778.90 100,918,390 68,329,500

※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