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

2026/05/22 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 1,877.13
-19.76/-1.04%
売買高（相対取引を含む） 854,173,859 株
（前日比 +26.12%）
値上がり銘柄数 138
値下がり銘柄数 187
変わらず銘柄数 101
総銘柄数 426
売買代金（相対取引を含む） 22,315,590 百万VND
（前日比 +1.27%）
VN30 2,010.93 -16.58 -0.82%
VNMID 2,181.34 -11.60 -0.53%
VNSML 1,371.29 +0.32 +0.02%
VN100 1,937.14 -14.86 -0.76%
VNALL 1,912.36 -14.03 -0.73%
VNX Allshare 3,007.08 -20.36 -0.67%
前日終値 1896.89 (05/21) 
始値 1896.74
高値  1896.74
安値 1856.08 
年初来高値 1927.94 (05/18) 
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) 53,010,930 202,372,080 -149,361,150
産業トレンド
+0.25 -0.22 -0.24 +0.16 +0.65 -0.40
+1.07 -0.25 -0.06 -1.05 -0.60 - -
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（2026/05/22 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
ACL 13.25 0 0 0.00% - - 664,607 40.04 - 0 0
ASG 16.5 0 0 0.00% - - 1,497,947 90.24 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.15 - 0 0
BRC 12 0 0 0.00% - - 148,500 8.95 - 0 0
BTT 38.05 0 0 0.00% - - 513,675 30.94 - 0 0
CCI 18 0 0 0.00% - - 315,740 19.02 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.89 - 0 0
COM 33 0 0 0.00% - - 465,981 28.07 - 0 0
CRV 28.1 0 0 0.00% - - 19,315,936 1,163.61 - 0 0
CVT 27.6 0 0 0.00% - - 1,012,668 61.00 - 0 0
DRL 44.65 0 0 0.00% - - 424,175 25.55 - 0 0
DTL 11 0 0 0.00% - - 666,941 40.18 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.67 - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.73 0 0 0.00% - - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
GTA 8.3 0 0 0.00% - - 81,589 4.92 - 0 0
HNA 22.95 0 0 0.00% - - 5,398,579 325.22 - 0 0
ICT 18.6 0 0 0.00% - - 598,641 36.06 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 828.07 - 0 0
LM8 13.6 0 0 0.00% - - 127,686 7.69 - 0 0
OPC 23.5 0 0 0.00% - - 1,505,196 90.67 - 0 0
PDN 107.1 0 0 0.00% - - 5,951,099 358.50 - 0 0
PGD 23.45 0 0 0.00% - - 2,321,487 139.85 - 0 0
PGI 19.2 0 0 0.00% - - 2,129,218 128.27 - 0 0
PJT 8.9 0 0 0.00% - - 221,457 13.34 - 0 0
PNC 29.8 0 0 0.00% - - 321,821 19.39 - 0 0
QNP 32.3 0 0 0.00% - - 1,305,241 78.63 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 82.62 - 0 0
SC5 16.4 0 0 0.00% - - 245,729 14.80 - 0 0
SFC 17.05 0 0 0.00% - - 192,519 11.60 - 0 0
SFI 26.25 0 0 0.00% - - 638,191 38.45 - 0 0
SSC 29.3 0 0 0.00% - - 388,863 23.43 - 0 0
SVC 16.7 0 0 0.00% - - 1,557,572 93.83 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.24 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 74.55 - 0 0
TMP 46.75 0 0 0.00% - - 3,272,500 197.14 - 0 0
TN1 14.6 0 0 0.00% - - 877,394 52.86 - 0 0
TPC 10.75 0 0 0.00% - - 180,782 10.89 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.18 - 0 0
UIC 64.1 0 0 0.00% - - 532,030 32.05 - 0 0
VDP 55.9 0 0 0.00% - - 1,234,462 74.37 - 0 0
VMD 14.1 0 0 0.00% - - 217,708 13.11 - 0 0
HU1 6.8 6.33 6.33 6.33 6.33 -470 -6.91% 200 - 63,300 3.81 16.79 0 0
SMA 9.37 8.73 8.73 8.73 8.73 -640 -6.83% 100 - 177,680 10.70 13.56 0 0
NHT 13.55 12.65 12.65 12.65 12.65 -900 -6.64% 42,700 - 303,647 18.29 6.29 1,400 0
VNE 2.56 2.39 2.39 2.39 2.39 -170 -6.64% 559,700 - 196,298 11.83 - 10,100 0
GEX 35 32.8 35 35.1 32.8 -2,200 -6.29% 25,828,800 - 42,917,861 2,585.41 20.02 1,131,000 3,859,090
ADG 8.99 8.45 8.99 8.99 8.44 -540 -6.01% 3,200 - 180,665 10.88 9.61 300 2,200
PMG 7.15 6.74 7.15 7.21 6.65 -410 -5.73% 1,300 - 312,307 18.81 15.11 0 0
VCA 7 6.6 6.56 6.85 6.51 -400 -5.71% 2,500 - 100,236 6.04 - 0 0
DQC 11.6 11 11.25 11.3 10.8 -600 -5.17% 22,200 - 303,139 18.26 89.43 200 1,300
TV2 31.95 30.5 29.8 30.85 29.8 -1,450 -4.54% 1,544,300 - 2,059,548 124.07 21.77 54,000 59,400
MDG 35.5 34 36.3 36.3 34 -1,500 -4.23% 1,100 - 351,043 21.15 8.15 0 0
GEE 113.5 108.8 115 115 107.5 -4,700 -4.14% 1,661,800 - 69,686,314 4,197.97 12.20 121,820 241,400
VSI 23 22.05 22 22.05 22 -950 -4.13% 1,700 - 291,060 17.53 8.95 0 0
FDC 24.9 23.9 23.9 23.9 23.9 -1,000 -4.02% 100 - 923,257 55.62 4.31 0 0
VHM 159.8 153.8 158.6 158.6 150.5 -6,000 -3.75% 6,965,000 - 631,719,966 38,055.42 15.08 928,810 2,440,530
PVP 18.75 18.05 18.75 18.85 18.05 -700 -3.73% 852,900 - 1,871,829 112.76 10.20 21,100 79,100
QCG 13.4 12.9 13.05 13.1 12.75 -500 -3.73% 149,600 - 3,549,166 213.81 20.71 20,300 3,800
PVD 32.75 31.55 32.65 32.65 31.45 -1,200 -3.66% 4,005,400 - 17,538,014 1,056.51 20.47 89,500 1,096,300
PHR 69.5 67 70 70.5 66.8 -2,500 -3.60% 725,700 - 9,078,446 546.89 20.66 45,000 25,600
VVS 113.9 109.9 113.9 113.9 107.1 -4,000 -3.51% 76,500 - 2,365,598 142.51 7.37 1,400 24,000
MHC 9.78 9.44 9.11 9.76 9.11 -340 -3.48% 4,800 - 410,415 24.72 2.50 0 0
DMC 59 57 57 57 57 -2,000 -3.39% 300 - 1,979,466 119.24 11.74 0 0
VRE 32.8 31.7 32.8 32.8 31.35 -1,100 -3.35% 7,363,200 - 72,032,494 4,339.31 11.17 1,196,300 806,110
BSR 30.7 29.7 30.95 31.1 29.6 -1,000 -3.26% 12,254,000 - 148,716,801 8,958.84 28.56 1,041,600 1,541,500
TDW 49 47.5 47.5 47.5 47.5 -1,500 -3.06% 1,500 - 403,750 24.32 6.68 0 0
VCF 304 294.9 294.9 294.9 294.9 -9,100 -2.99% 1,000 - 7,838,187 472.18 15.14 300 0
VIX 19.1 18.55 18.95 19.3 18.25 -550 -2.88% 67,503,200 - 3,493,714 210.46 5.25 2,058,410 5,159,030
BKG 2.44 2.37 2.35 2.44 2.35 -70 -2.87% 78,000 - 169,713 10.22 16.81 900 600
CLC 54 52.5 52.5 52.5 52.5 -1,500 -2.78% 200 - 1,375,898 82.89 7.56 0 100
VTP 68.9 67 69 69 66 -1,900 -2.76% 883,200 - 8,159,464 491.53 23.41 5,200 101,740
GAS 87.3 84.9 87.1 87.8 84.3 -2,400 -2.75% 1,642,900 - 204,859,434 12,340.93 18.27 350,480 323,890
PLP 4.22 4.11 4.15 4.5 4.01 -110 -2.61% 29,200 - 369,899 22.28 10.00 0 0
TTF 2.35 2.29 2.34 2.35 2.29 -60 -2.55% 816,300 - 901,189 54.29 84.81 300 0
GVR 36.2 35.3 36.5 36.5 35.2 -900 -2.49% 2,908,400 - 141,200,000 8,506.02 28.24 36,600 51,300
HTN 7.62 7.43 7.62 7.86 7.43 -190 -2.49% 103,700 - 662,135 39.89 37.34 5,800 300
STG 32.85 32.05 32.05 32.05 32.05 -800 -2.44% 100 - 3,149,020 189.70 10.73 0 0
HTV 14.5 14.15 13.5 14.15 13.5 -350 -2.41% 3,000 - 185,422 11.17 11.68 0 0
PLX 42.95 41.95 43.35 43.5 41.65 -1,000 -2.33% 4,139,200 - 53,301,344 3,210.92 28.50 130,900 966,800
STK 12.9 12.6 12.3 12.95 12.3 -300 -2.33% 8,300 - 1,765,551 106.36 35.29 0 0
VPG 3.43 3.35 3.42 3.43 3.34 -80 -2.33% 197,400 - 296,193 17.84 - 0 2,000
VCB 64.9 63.5 64.9 64.9 63.3 -1,400 -2.16% 8,118,400 - 530,585,368 31,962.97 16.48 1,298,940 1,545,300
SBT 21.6 21.15 21.6 21.6 21 -450 -2.08% 510,600 - 19,170,678 1,154.86 25.42 400 124,200
TDH 3.92 3.84 3.92 3.95 3.8 -80 -2.04% 114,300 - 432,587 26.06 3.99 18,000 1,500
CTR 94.9 93 93 94 90.6 -1,900 -2.00% 637,500 - 10,637,887 640.84 17.74 45,600 68,500
TCR 2.53 2.48 2.36 2.48 2.36 -50 -1.98% 20,600 - 25,707 1.55 56.36 0 0
VJC 173.5 170.1 173.5 173.5 169.8 -3,400 -1.96% 1,084,400 - 100,633,088 6,062.23 45.63 15,600 123,540
TCO 15.5 15.2 15.95 15.95 15.2 -300 -1.94% 203,100 - 476,073 28.68 12.75 8,300 41,000
PTL 2.65 2.6 2.65 2.65 2.52 -50 -1.89% 22,000 - 260,000 15.66 - 0 0
FUESSVFL 29.76 29.2 29.95 29.95 29.19 -560 -1.88% 30,900 - - - - 1,000 200
SVT 10.65 10.45 10.7 10.7 10.45 -200 -1.88% 36,200 - 180,900 10.90 6.74 600 200
TNI 4.78 4.69 4.77 4.78 4.66 -90 -1.88% 10,800 - 246,225 14.83 5.63 0 1,900
BID 43.8 43 43.85 43.85 42.65 -800 -1.83% 6,357,600 - 301,918,562 18,187.87 11.39 239,380 919,130
FPT 76.5 75.1 76.8 77.6 75.1 -1,400 -1.83% 11,668,800 - 127,933,385 7,706.83 14.40 1,989,920 1,022,220
SJS 55 54 53.4 54.7 53.3 -1,000 -1.82% 9,900 - 16,063,641 967.69 44.26 0 400
CSM 11.6 11.4 11.7 11.7 11.3 -200 -1.72% 412,000 - 1,181,328 71.16 27.74 2,100 900
FUEKIV30 13.91 13.68 13.91 13.91 13.65 -230 -1.65% 8,700 - - - - 2,800 3,100
FUETCC50 15.25 15 15.25 15.4 14.9 -250 -1.64% 17,000 - - - - 0 0
FRT 131.4 129.3 131 131.5 129.3 -2,100 -1.60% 213,800 - 22,020,021 1,326.51 27.79 84,300 132,650
YEG 9.45 9.3 9.49 9.49 9.28 -150 -1.59% 629,800 - 1,783,759 107.46 22.04 750 223,200
C47 9.55 9.4 9.4 9.6 9.35 -150 -1.57% 10,700 - 341,617 20.58 6.54 0 0
ACC 12.8 12.6 12.75 12.75 12.2 -200 -1.56% 26,900 - 1,323,000 79.70 25.40 0 0
PDR 16.05 15.8 16.05 16.05 15.35 -250 -1.56% 9,864,600 - 15,765,388 949.72 29.59 65,700 1,852,100
PTC 6.6 6.5 7 7 6.5 -100 -1.52% 1,100 - 209,246 12.61 4.28 0 0
SZL 52.8 52 52 53.4 51.9 -800 -1.52% 8,900 - 1,450,932 87.41 12.63 0 0
FIT 4.01 3.95 3.97 4 3.95 -60 -1.50% 444,200 - 1,342,735 80.89 33.47 0 0
HDG 23.5 23.15 23.6 23.6 23.05 -350 -1.49% 2,597,000 - 8,564,644 515.94 11.12 425,500 609,600
TVS 13.4 13.2 13.4 13.4 13.15 -200 -1.49% 11,100 - 2,962,607 178.47 8.80 500 2,000
VTB 13.5 13.3 14 14 13.3 -200 -1.48% 1,900 - 143,700 8.66 9.22 0 0
SRC 54.8 54 54 55 54 -800 -1.46% 18,200 - 1,515,422 91.29 61.57 0 0
HPA 34.5 34 34.5 34.7 33.7 -500 -1.45% 74,000 - 9,690,000 583.73 5.81 0 8,700
MIG 17.8 17.55 17.95 17.95 17.5 -250 -1.40% 107,200 - 3,711,886 223.61 11.30 0 10,300
HCM 28.9 28.5 28.7 29.3 27.95 -400 -1.38% 9,990,400 - 30,778,765 1,854.14 19.41 1,370,000 1,454,500
VGC 43.6 43 43.75 43.75 42.65 -600 -1.38% 763,900 - 19,279,050 1,161.39 13.74 34,400 158,100
FIR 5.1 5.03 5.03 5.03 4.87 -70 -1.37% 210,600 - 355,468 21.41 179.64 6,600 1,900
HID 4.38 4.32 4.38 4.48 4.31 -60 -1.37% 150,900 - 331,587 19.98 60.85 3,000 14,100
SAV 14.7 14.5 14.05 14.8 14.05 -200 -1.36% 1,700 - 377,485 22.74 38.87 200 0
VPI 60 59.2 60 60.1 58.5 -800 -1.33% 2,459,300 - 18,946,935 1,141.38 48.48 411,900 53,900
REE 53.3 52.6 52.6 53.2 52.2 -700 -1.31% 630,000 - 28,491,218 1,716.34 11.27 41,150 1,300
ST8 3.08 3.04 3.07 3.07 3 -40 -1.30% 99,500 - 78,192 4.71 - 2,700 700
HAP 7.09 7 7.09 7.09 6.9 -90 -1.27% 4,100 - 776,596 46.78 - 200 0
VIB 15.9 15.7 15.9 15.9 15.65 -200 -1.26% 2,513,700 - 53,442,890 3,219.45 7.34 24,900 1,594,300
SMB 39.85 39.35 39.85 39.95 39.2 -500 -1.25% 7,600 - 1,174,466 70.75 7.67 0 0
FCM 3.24 3.2 3.2 3.23 3.16 -40 -1.23% 32,500 - 147,925 8.91 8.77 0 400
GMD 74.5 73.6 74.4 74.6 72.9 -900 -1.21% 849,500 - 31,390,040 1,890.97 19.17 252,630 94,900
SZC 25 24.7 25 25.05 24.35 -300 -1.20% 593,800 - 4,445,651 267.81 14.00 50,200 210,000
TDG 2.54 2.51 2.61 2.61 2.51 -30 -1.18% 111,700 - 60,770 3.66 10.64 0 0
HAH 55.1 54.5 55.6 55.7 54.5 -600 -1.09% 411,400 - 10,264,552 618.35 7.98 9,300 15,900
NT2 23 22.75 22.85 22.95 22.65 -250 -1.09% 498,600 - 6,549,180 394.53 5.94 17,200 63,400
DGW 41.7 41.25 41.7 41.7 40.6 -450 -1.08% 866,100 - 9,123,209 549.59 16.55 179,600 358,400
LSS 8.35 8.26 8.35 8.35 8.26 -90 -1.08% 51,000 - 743,620 44.80 6.10 0 2,070
SAM 6.55 6.48 6.5 6.55 6.46 -70 -1.07% 56,700 - 2,462,147 148.32 25.82 4,000 900
AAT 2.87 2.84 2.87 2.87 2.83 -30 -1.05% 5,800 - 201,126 12.12 8.48 0 400
VID 4.8 4.75 4.89 4.9 4.7 -50 -1.04% 2,600 - 193,971 11.69 431.82 0 0
IDI 5.81 5.75 5.82 5.82 5.53 -60 -1.03% 195,100 - 1,570,743 94.62 12.26 900 4,200
FUEMAV30 24.76 24.51 24.76 24.76 24.16 -250 -1.01% 101,800 - - - - 93,300 100,900
VIC 218.7 216.5 218.5 218.5 209.3 -2,200 -1.01% 4,167,600 - 1,674,300,995 100,861.51 151.19 527,100 1,688,710
BMP 139.4 138 139 139.4 138 -1,400 -1.00% 56,800 - 11,296,809 680.53 9.19 9,900 5,000
LDG 3.05 3.02 3.05 3.05 3 -30 -0.98% 474,400 - 771,960 46.50 8.34 15,400 8,000
HVN 21.15 20.95 21.15 21.4 20.9 -200 -0.95% 800,700 - 65,185,888 3,926.86 7.10 7,100 107,400
SGN 52.4 51.9 52.4 52.6 51.9 -500 -0.95% 19,800 - 1,738,577 104.73 9.83 0 1,000
EIB 21.4 21.2 21.45 21.45 21.05 -200 -0.93% 5,693,300 - 39,489,677 2,378.90 34.75 71,600 537,600
GEL 32.1 31.8 32.5 32.5 31.1 -300 -0.93% 2,841,900 - 28,302,000 1,704.94 52.30 19,300 241,700
PET 48.75 48.3 48.8 49.75 47.95 -450 -0.92% 1,138,900 - 5,154,679 310.52 20.96 0 0
SFG 10.85 10.75 10.3 10.8 10.3 -100 -0.92% 3,300 - 514,896 31.02 16.07 0 0
FUEKIVND 13.45 13.33 13.45 13.45 13.28 -120 -0.89% 3,800 - - - - 0 3,800
HAR 3.47 3.44 3.48 3.48 3.4 -30 -0.86% 19,000 - 329,153 19.83 19.22 0 0
BHN 29.5 29.25 28.7 29.25 28.65 -250 -0.85% 2,400 - 6,780,150 408.44 14.51 0 1,000
CTD 74.4 73.8 74.4 74.4 72.9 -600 -0.81% 557,400 - 8,252,554 497.14 16.18 26,540 67,610
DRC 12.5 12.4 12.5 12.55 12.35 -100 -0.80% 339,500 - 1,914,923 115.36 16.17 0 161,400
GIL 12.45 12.35 12.45 12.45 12.2 -100 -0.80% 214,200 - 1,254,713 75.59 38.84 100 0
VOS 12.55 12.45 12.55 12.55 12.3 -100 -0.80% 642,800 - 1,743,000 105.00 5.72 30,200 44,000
CMV 7.96 7.9 7.9 7.9 7.9 -60 -0.75% 500 - 143,431 8.64 7.31 0 0
DLG 2.66 2.64 2.64 2.67 2.63 -20 -0.75% 369,200 - 790,178 47.60 2.17 0 0
HPG 26.55 26.35 26.6 26.65 26.35 -200 -0.75% 25,794,000 - 202,248,525 12,183.65 13.36 1,821,800 10,675,400
DIG 13.6 13.5 13.7 13.7 13.45 -100 -0.74% 6,160,600 - 10,751,821 647.70 13.66 1,200 56,400
TMS 40.5 40.2 39.25 40.2 39.25 -300 -0.74% 1,500 - 6,943,447 418.28 19.38 0 0
VPB 27 26.8 27 27 26.55 -200 -0.74% 7,815,500 - 212,629,153 12,808.99 8.86 53,100 964,800
BCM 54.5 54.1 54.6 55.7 54 -400 -0.73% 639,100 - 55,993,500 3,373.10 16.65 32,900 141,600
DHM 6.9 6.85 6.85 6.85 6.85 -50 -0.72% 100 - 236,570 14.25 41.02 0 0
ANV 22.5 22.35 22.5 22.5 22 -150 -0.67% 394,000 - 5,950,816 358.48 5.95 24,600 35,100
FUEVN100 26.78 26.6 26.77 27 26.3 -180 -0.67% 46,600 - - - - 0 17,800
HHP 14.9 14.8 15.1 15.1 14.5 -100 -0.67% 876,400 - 1,281,004 77.17 29.66 10,500 200,700
KDH 22.35 22.2 22.5 22.5 21.95 -150 -0.67% 4,640,100 - 24,913,171 1,500.79 25.52 378,500 2,140,250
LIX 29.7 29.5 29.7 30.1 29.2 -200 -0.67% 9,800 - 1,911,600 115.16 10.66 600 200
ADP 22.65 22.5 22.8 22.8 22.5 -150 -0.66% 7,800 - 518,397 31.23 6.78 0 0
FUESSV50 30.5 30.3 30 30.64 30 -200 -0.66% 4,800 - - - - 500 20
DHG 95 94.4 95 95 94.3 -600 -0.63% 9,400 - 12,342,429 743.52 14.97 1,900 4,800
DPG 40.9 40.65 40.6 40.65 39.75 -250 -0.61% 325,800 - 4,820,565 290.40 12.68 2,400 1,800
NTL 16.4 16.3 16.45 16.45 16.3 -100 -0.61% 152,700 - 1,988,272 119.78 122.56 27,100 600
ELC 16.6 16.5 16.5 16.5 16.15 -100 -0.60% 474,900 - 1,816,117 109.40 12.73 46,700 8,800
MBB 24.8 24.65 24.85 24.9 24.5 -150 -0.60% 14,993,300 - 198,555,748 11,961.19 7.41 550,700 6,512,280
SHP 34 33.8 34 34 33.8 -200 -0.59% 2,900 - 3,420,775 206.07 11.93 0 0
DTA 3.45 3.43 3.45 3.45 3.39 -20 -0.58% 16,000 - 61,945 3.73 311.82 0 0
GDT 18 17.9 17.85 18 17.85 -100 -0.56% 4,500 - 441,238 26.58 6.12 100 0
TCT 18.5 18.4 18.5 18.5 18.2 -100 -0.54% 4,900 - 235,299 14.17 9.23 0 0
IMP 46.9 46.65 46.2 46.85 46 -250 -0.53% 6,700 - 7,184,518 432.80 23.61 100 900
JVC 3.8 3.78 3.8 3.84 3.78 -20 -0.53% 75,200 - 425,251 25.62 8.51 5,200 0
FUESSV30 25.45 25.32 25.75 25.75 24.91 -130 -0.51% 9,600 - - - - 200 1,200
NTC 138.5 137.8 138.6 138.6 137.8 -700 -0.51% 3,200 - 3,307,197 199.23 10.28 0 0
VSC 20.6 20.5 20.65 20.95 20.2 -100 -0.49% 4,080,400 - 7,674,592 462.32 22.33 331,700 59,600
TTA 10.35 10.3 10.3 10.45 10.2 -50 -0.48% 213,000 - 1,839,159 110.79 9.86 0 0
MCH 131 130.4 131 131 129 -600 -0.46% 433,100 - 168,797,709 10,168.54 23.47 700 12,100
PDV 9.18 9.14 9.18 9.2 9.14 -40 -0.44% 18,600 - 724,938 43.67 7.28 0 0
CTG 34.95 34.8 34.9 34.95 34.6 -150 -0.43% 8,751,400 - 270,289,673 16,282.51 7.81 235,100 1,140,900
NHA 11.85 11.8 11.9 11.95 11.75 -50 -0.42% 80,900 - 764,510 46.05 6.97 2,100 2,600
VTO 11.9 11.85 11.85 11.95 11.85 -50 -0.42% 63,100 - 946,420 57.01 10.36 0 2,100
FUCVREIT 7.43 7.4 7.4 7.4 7.4 -30 -0.40% 2,100 - - - - 500 0
SHB 13.6 13.55 13.5 13.55 13.35 -50 -0.37% 41,369,900 - 64,954,687 3,912.93 5.20 924,910 713,720
APH 5.56 5.54 5.56 5.57 5.48 -20 -0.36% 125,600 - 1,351,119 81.39 8.26 0 100
HT1 13.85 13.8 14 14 13.7 -50 -0.36% 175,800 - 5,265,941 317.23 19.25 4,200 46,600
LHG 27.4 27.3 27.4 27.6 27.2 -100 -0.36% 83,300 - 1,365,328 82.25 5.35 0 0
CMX 5.76 5.74 5.75 5.77 5.7 -20 -0.35% 62,300 - 584,900 35.23 8.70 0 0
GEG 14.15 14.1 14.2 14.2 13.95 -50 -0.35% 246,200 - 5,848,742 352.33 8.11 0 6,600
MSB 14.45 14.4 14.4 14.45 14.15 -50 -0.35% 17,598,200 - 44,928,000 2,706.51 7.98 4,267,820 112,819,470
SJD 14.15 14.1 14.1 14.15 14.05 -50 -0.35% 39,000 - 972,881 58.61 6.06 4,950 2,380
VPS 8.63 8.6 8.61 8.61 8.6 -30 -0.35% 1,000 - 210,363 12.67 8.99 0 0
TDP 29.5 29.4 28.8 29.4 28.4 -100 -0.34% 149,500 - 2,754,767 165.95 26.85 13,900 5,600
SGT 15 14.95 14.95 15 14.85 -50 -0.33% 163,600 - 2,212,648 133.29 6.65 0 0
SKG 9.23 9.2 9.11 9.2 9.05 -30 -0.33% 139,800 - 611,779 36.85 12.76 10,000 200
HAG 15.5 15.45 15.6 15.6 15.4 -50 -0.32% 1,456,800 - 19,581,319 1,179.60 - 0 6,800
KBC 31.6 31.5 31.6 31.6 30.45 -100 -0.32% 2,486,300 - 29,665,275 1,787.06 12.86 83,100 663,810
LCG 9.24 9.21 9.24 9.29 9.19 -30 -0.32% 944,700 - 1,902,806 114.63 13.48 58,000 4,900
TPB 15.6 15.55 15.6 15.6 15.4 -50 -0.32% 4,716,400 - 43,136,429 2,598.58 5.83 51,400 176,650
PPC 9.7 9.67 9.7 9.72 9.67 -30 -0.31% 112,700 - 3,100,328 186.77 18.78 0 19,030
TBC 32.1 32 32.2 32.2 32 -100 -0.31% 1,700 - 2,032,000 122.41 10.57 200 0
BVH 72.2 72 71.2 72 70.1 -200 -0.28% 525,900 - 53,447,239 3,219.71 18.84 19,200 142,800
DXV 3.9 3.89 3.75 3.89 3.75 -10 -0.26% 1,300 - 38,511 2.32 47.44 0 0
MSN 76.2 76 76.1 76.7 75.6 -200 -0.26% 2,603,200 - 115,557,386 6,961.29 28.04 290,700 378,770
DBC 21.75 21.7 21.7 21.85 21.5 -50 -0.23% 1,762,000 - 8,351,607 503.11 5.54 182,000 1,000
THG 43 42.9 43.3 43.3 42.65 -100 -0.23% 16,100 - 1,335,473 80.45 9.06 0 0
NCT 91.3 91.1 91.3 91.3 90.8 -200 -0.22% 17,000 - 2,383,698 143.60 6.74 4,000 6,700
PAC 22.45 22.4 22.45 22.55 22.25 -50 -0.22% 252,900 - 1,561,444 94.06 14.75 900 20,600
APG 4.72 4.71 4.71 4.75 4.63 -10 -0.21% 273,800 - 1,053,259 63.45 196.25 6,400 12,100
KDC 48.5 48.4 48.5 48.5 47.65 -100 -0.21% 237,500 - 14,026,626 844.98 26.84 24,400 9,900
VFG 48 47.9 48 48.3 47.9 -100 -0.21% 5,200 - 1,998,034 120.36 6.22 0 100
KHG 5.06 5.05 5.01 5.06 4.98 -10 -0.20% 2,302,000 - 2,269,648 136.73 33.01 178,900 34,100
TLG 49.2 49.1 49.2 49.45 48.8 -100 -0.20% 82,100 - 4,739,541 285.51 12.30 15,800 24,800
SCS 51.9 51.8 52 52 51.6 -100 -0.19% 73,200 - 5,287,588 318.53 7.28 14,000 4,400
HII 5.91 5.9 5.92 6 5.87 -10 -0.17% 86,300 - 434,612 26.18 8.56 2,500 800
TCB 32.25 32.2 32.4 32.4 31.65 -50 -0.16% 7,157,000 - 228,176,941 13,745.60 9.01 104,630 759,100
ASP 7.47 7.46 7.51 7.51 7.35 -10 -0.13% 146,800 - 278,553 16.78 19.95 2,500 3,300
MWG 79.5 79.4 80.2 81 79.1 -100 -0.13% 6,083,900 - 116,592,828 7,023.66 16.63 25,180 1,242,100
BTP 8.35 8.34 8.32 8.35 8.3 -10 -0.12% 30,800 - 504,450 30.39 11.85 0 0
VSH 42.4 42.35 42.3 42.35 42.3 -50 -0.12% 700 - 10,004,817 602.70 11.60 0 0
VPL 93.5 93.4 93.4 95 92 -100 -0.11% 686,700 - 167,494,255 10,090.02 151.13 8,800 105,500
TNH 9.79 9.78 9.79 9.82 9.67 -10 -0.10% 105,900 - 1,621,054 97.65 - 2,500 55,600
AFX 10.15 10.15 10.15 10.15 10 0 0.00% 42,400 - 355,250 21.40 7.51 0 0
AGG 11.95 11.95 11.95 11.95 11.7 0 0.00% 97,200 - 1,942,211 117.00 5.12 0 1,700
ANT 26.95 26.95 27.45 27.45 26.85 0 0.00% 4,200 - 646,900 38.97 4.59 0 0
BWE 44 44 44.1 44.1 43.65 0 0.00% 21,900 - 9,676,860 582.94 11.76 2,600 0
CCC 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - 324,334 19.54 7.52 0 0
CCL 4.7 4.7 4.71 4.71 4.6 0 0.00% 76,300 - 280,033 16.87 10.96 4,300 0
CHP 27.95 27.95 27.95 27.95 27.9 0 0.00% 2,700 - 4,406,543 265.45 10.05 0 0
CIG 6.08 6.08 6 6.09 5.94 0 0.00% 37,300 - 310,323 18.69 2.73 0 0
CKG 7.7 7.7 7.7 7.77 7.58 0 0.00% 29,500 - 1,245,918 75.06 11.19 0 2,200
CRC 8.28 8.28 8.3 8.34 8.17 0 0.00% 1,234,700 - 883,475 53.22 9.30 115,200 52,900
DAH 2.6 2.6 2.63 2.75 2.6 0 0.00% 101,200 - 218,920 13.19 32.10 0 0
DAT 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 - 539,981 32.53 7.51 0 0
DBT 12.5 12.5 12.45 12.5 12.45 0 0.00% 18,600 - 274,591 16.54 20.36 0 0
DC4 8.46 8.46 8.47 8.47 8.43 0 0.00% 61,800 - 831,074 50.06 4.17 0 0
DSC 12.95 12.95 12.95 13.1 12.95 0 0.00% 7,400 - 3,606,209 217.24 10.21 0 0
DXS 8.08 8.08 8.01 8.14 7.79 0 0.00% 2,629,900 - 4,679,153 281.88 13.72 55,300 97,200
EVE 10.05 10.05 10.1 10.2 10.05 0 0.00% 10,100 - 421,897 25.42 10.76 0 600
EVF 13.7 13.7 13.75 13.8 13.55 0 0.00% 3,505,800 - 10,419,751 627.70 12.20 206,500 162,500
FUCTVGF3 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - - 0 0
FUEMAVND 15.24 15.24 15.3 15.3 15.1 0 0.00% 1,700 - - - - 0 1,500
GHC 27.15 27.15 27 27.15 26.8 0 0.00% 20,700 - 1,294,037 77.95 8.06 300 0
GSP 11.25 11.25 11.25 11.3 11.1 0 0.00% 10,200 - 759,567 45.76 8.64 0 0
HAX 9.89 9.89 9.9 9.9 9.84 0 0.00% 86,000 - 1,062,578 64.01 341.03 0 2,400
HDB 25.85 25.85 25.85 25.9 25.6 0 0.00% 7,651,700 - 129,386,393 7,794.36 7.21 962,600 585,100
HPX 4.39 4.39 4.47 4.47 4.36 0 0.00% 133,300 - 1,335,300 80.44 11.31 0 400
HQC 2.43 2.43 2.44 2.44 2.41 0 0.00% 1,337,700 - 1,401,136 84.41 19.92 97,900 8,100
HUB 13 13 13 13.05 12.85 0 0.00% 12,700 - 393,157 23.68 5.94 600 0
ILB 21.65 21.65 21.65 21.7 21.6 0 0.00% 28,400 - 827,019 49.82 8.20 0 100
ITC 11.95 11.95 12 12.1 11.9 0 0.00% 51,500 - 1,146,424 69.06 23.39 0 0
KHP 10 10 10 10.1 10 0 0.00% 9,100 - 603,767 36.37 10.65 0 0
KLB 14.05 14.05 14.15 14.15 13.95 0 0.00% 104,600 - 8,126,106 489.52 4.38 6,000 3,900
KMR 2.83 2.83 2.71 2.84 2.71 0 0.00% 6,400 - 160,964 9.70 32.16 0 0
KOS 38.3 38.3 38.3 38.3 37.7 0 0.00% 316,500 - 8,291,235 499.47 435.23 9,800 16,600
LBM 28.9 28.9 28.25 28.9 28.25 0 0.00% 16,500 - 1,156,000 69.64 8.14 6,600 100
LPB 53.2 53.2 54.5 54.5 53 0 0.00% 565,600 - 158,923,408 9,573.70 13.91 140,280 147,400
MCM 28.75 28.75 28.9 28.9 28.55 0 0.00% 36,900 - 3,162,500 190.51 16.29 0 0
NAB 12.3 12.3 12.2 12.3 12.1 0 0.00% 1,497,300 - 25,323,514 1,525.51 5.05 329,900 3,800
NBB 17.7 17.7 17.35 17.7 17.35 0 0.00% 28,900 - 1,772,828 106.80 198.88 0 300
NVT 7.6 7.6 7.6 7.6 7.6 0 0.00% 6,500 - 687,800 41.43 39.18 0 0
PIT 7.21 7.21 7.22 7.22 7.21 0 0.00% 2,900 - 102,456 6.17 - 0 0
RYG 10 10 10 10.25 9.5 0 0.00% 85,900 - 450,000 27.11 12.05 2,500 2,500
SCR 5.35 5.35 5.33 5.38 5.28 0 0.00% 1,153,900 - 2,303,683 138.78 30.23 183,600 100
SIP 52 52 51.8 52 51.5 0 0.00% 214,000 - 12,589,873 758.43 10.46 15,400 18,600
SPM 8.95 8.95 8.33 8.95 8.33 0 0.00% 1,300 - 123,241 7.42 - 0 0
SVD 4.37 4.37 4.32 4.37 4.16 0 0.00% 2,500 - 120,638 7.27 95.00 0 700
TNC 29 29 29 29 29 0 0.00% 200 - 558,250 33.63 15.24 0 0
TRA 79 79 78.5 80 78.5 0 0.00% 30,700 - 3,274,593 197.26 15.11 200 500
TRC 74.9 74.9 74.9 75 74.1 0 0.00% 3,000 - 2,247,000 135.36 8.79 0 200
TVB 7.35 7.35 7.16 7.35 7.1 0 0.00% 6,100 - 802,043 48.32 38.48 2,100 800
VAB 10.1 10.1 10.1 10.15 10.05 0 0.00% 316,200 - 8,245,243 496.70 4.80 0 3,400
VCK 33.5 33.5 33.05 33.7 32.85 0 0.00% 3,042,500 - 50,981,161 3,071.15 12.22 352,300 196,100
VIP 11.3 11.3 11.35 11.35 11.25 0 0.00% 131,000 - 773,722 46.61 11.76 500 1,600
VNG 6.5 6.5 6.5 6.5 6.5 0 0.00% 5,200 - 632,298 38.09 97.01 0 0
AST 71.6 71.7 71.8 71.8 71.6 +100 +0.14% 1,000 - 3,226,500 194.37 13.38 500 0
FUEVFVND 35.84 35.9 35.98 36.2 35.78 +60 +0.17% 382,900 - - - - 4,160 328,200
DBD 50.2 50.3 50.5 50.5 50 +100 +0.20% 24,600 - 4,752,810 286.31 18.81 0 0
SAB 48 48.1 48.3 49.35 48.05 +100 +0.21% 917,600 - 61,691,250 3,716.34 14.37 31,210 86,950
ACB 22.8 22.85 22.8 22.95 22.7 +50 +0.22% 10,675,400 - 117,372,603 7,070.64 7.56 9,331,050 6,289,200
BIC 23.15 23.2 23.05 23.2 23 +50 +0.22% 109,100 - 4,687,956 282.41 8.52 18,300 1,300
PVT 23.1 23.15 23.35 23.5 23 +50 +0.22% 2,757,100 - 10,878,908 655.36 11.16 531,900 252,100
CTI 20.55 20.6 20.55 20.65 20.2 +50 +0.24% 289,900 - 1,297,800 78.18 9.13 1,900 1,000
HTG 40.6 40.7 40.9 40.9 40.6 +100 +0.25% 3,700 - 1,465,310 88.27 5.44 0 0
DVP 76 76.2 76.4 76.4 76 +200 +0.26% 7,700 - 3,048,000 183.61 9.01 1,200 0
ACG 33.9 34 33.9 34 33.8 +100 +0.29% 13,200 - 5,126,790 308.84 10.17 0 500
PNJ 65.3 65.5 65.3 65.7 64.4 +200 +0.31% 952,100 - 33,517,788 2,019.14 8.56 180,500 408,400
TCH 15.6 15.65 15.6 15.8 15.4 +50 +0.32% 4,200,300 - 14,274,509 859.91 12.23 48,500 1,218,900
TCL 31.4 31.5 31.75 31.75 31.5 +100 +0.32% 6,400 - 949,991 57.23 7.21 0 700
ADS 8.91 8.94 8.91 8.96 8.86 +30 +0.34% 48,200 - 682,969 41.14 7.06 2,800 0
CLL 29.85 29.95 29.85 29.95 29.8 +100 +0.34% 7,100 - 1,018,300 61.34 10.84 0 0
TAL 44.05 44.2 44.65 44.65 43 +150 +0.34% 241,600 - 15,912,000 958.55 22.80 53,700 156,100
VHC 58.8 59 58.9 59.2 58.9 +200 +0.34% 158,700 - 12,357,736 744.44 9.34 500 1,000
SBA 28.25 28.35 28.15 28.35 28.1 +100 +0.35% 2,200 - 1,714,842 103.30 10.11 0 0
SHI 14.15 14.2 14.05 14.2 14.05 +50 +0.35% 117,600 - 2,413,284 145.38 47.97 0 900
ABT 54.9 55.1 54.9 55.4 54.9 +200 +0.36% 800 - 648,927 39.09 4.90 0 0
DCM 41.45 41.6 41.8 42.05 41.15 +150 +0.36% 1,277,100 - 22,023,040 1,326.69 12.99 27,000 270,120
DPR 41.65 41.8 41.65 42.5 41.65 +150 +0.36% 471,000 - 3,631,832 218.79 12.57 30,300 24,600
TLD 8.44 8.47 8.44 8.48 8.43 +30 +0.36% 251,400 - 658,469 39.67 9.94 6,400 5,800
MCP 27.3 27.4 27.3 27.45 27.3 +100 +0.37% 18,500 - 544,387 32.79 58.80 0 0
PGC 13.45 13.5 13.45 13.6 13.45 +50 +0.37% 10,800 - 814,580 49.07 11.19 100 0
CSV 25.7 25.8 25.65 26 25.6 +100 +0.39% 229,600 - 2,850,898 171.74 15.16 0 12,200
HTI 23.6 23.7 23.8 23.8 23.6 +100 +0.42% 22,500 - 591,296 35.62 3.55 0 0
FUEDCMID 13.54 13.6 13.7 13.75 13.54 +60 +0.44% 6,300 - - - - 0 100
HVH 11.4 11.45 11.4 11.45 11.2 +50 +0.44% 158,600 - 726,953 43.79 11.89 5,300 0
TCM 22.8 22.9 22.55 22.9 22.45 +100 +0.44% 1,030,500 - 2,565,687 154.56 10.60 10,900 6,800
CDC 22 22.1 21.8 23.5 21.7 +100 +0.45% 100,900 - 1,166,276 70.26 62.43 28,500 10,700
D2D 33.1 33.25 33.2 33.6 33.2 +150 +0.45% 16,600 - 1,006,136 60.61 4.42 400 400
OCB 11.05 11.1 11.05 11.1 11 +50 +0.45% 970,800 - 29,559,880 1,780.72 7.43 113,200 27,800
TDC 10.8 10.85 10.8 10.9 10.6 +50 +0.46% 670,200 - 1,380,424 83.16 5.13 8,200 3,500
DSN 37.2 37.4 37.2 37.4 37.2 +200 +0.54% 1,000 - 451,905 27.22 6.56 0 0
CTF 18.05 18.15 18.1 18.15 17.8 +100 +0.55% 290,700 - 1,736,118 104.59 191.05 29,600 2,200
STB 70.8 71.2 71.1 71.8 70.5 +400 +0.56% 4,564,100 - 134,227,359 8,085.99 22.60 230,800 1,000,400
AAA 7 7.04 7 7.06 6.98 +40 +0.57% 531,000 - 2,771,949 166.98 7.29 19,200 20,000
DPM 26.3 26.45 26.7 26.95 26.35 +150 +0.57% 2,609,600 - 17,984,017 1,083.37 18.54 332,800 264,560
BAF 34.4 34.6 34.4 34.6 33.95 +200 +0.58% 1,529,200 - 10,519,149 633.68 69.34 69,800 0
FUEFCV50 15.15 15.24 15.14 15.24 14.95 +90 +0.59% 2,800 - - - - 0 0
LAF 16.8 16.9 16.9 16.9 16.9 +100 +0.60% 900 - 257,354 15.50 6.75 0 0
VPD 24.25 24.4 24.3 24.4 24 +150 +0.62% 7,600 - 2,600,787 156.67 9.91 100 0
ITD 16 16.1 15.75 16.1 15.7 +100 +0.63% 8,700 - 421,382 25.38 8.75 0 0
TSA 15.7 15.8 15.7 15.85 15.6 +100 +0.64% 111,900 - 638,715 38.48 22.44 6,100 0
MSH 35.45 35.7 35.45 35.7 35.35 +250 +0.71% 104,100 - 4,017,000 241.99 6.54 5,500 5,000
VPX 27.3 27.5 27.55 28 27.2 +200 +0.73% 1,384,300 - 51,562,500 3,106.17 11.95 285,500 989,400
POW 13.5 13.6 13.5 13.65 13.3 +100 +0.74% 6,882,400 - 41,722,701 2,513.42 15.61 655,400 687,290
PTB 40 40.3 39.55 40.4 39.55 +300 +0.75% 42,200 - 3,237,141 195.01 5.42 2,100 4,700
ORS 13.1 13.2 13.1 13.5 12.95 +100 +0.76% 4,262,800 - 8,235,888 496.14 37.50 272,400 433,000
BCE 9.08 9.15 9.3 9.3 9 +70 +0.77% 24,500 - 320,250 19.29 3.58 1,200 0
BMC 12.85 12.95 13 13 12.65 +100 +0.78% 2,000 - 160,485 9.67 20.36 0 0
DCL 38.7 39 38.7 39.15 38.5 +300 +0.78% 2,128,300 - 2,848,600 171.60 146.07 0 0
NO1 5.1 5.14 5.27 5.27 5.07 +40 +0.78% 34,900 - 123,360 7.43 16.16 200 100
TEG 6.32 6.37 6.32 6.47 6.3 +50 +0.79% 5,300 - 769,538 46.36 34.43 0 600
ABR 12.5 12.6 12.55 12.6 12.55 +100 +0.80% 500 - 252,000 15.18 16.91 0 0
SBG 12.35 12.45 12.25 12.45 12.15 +100 +0.81% 157,900 - 622,500 37.50 16.23 2,000 0
NSC 72.8 73.4 76.7 76.7 73.4 +600 +0.82% 1,100 - 1,289,969 77.71 5.98 200 1,000
TYA 18.2 18.35 18.45 18.45 18.1 +150 +0.82% 10,500 - 112,401 6.77 4.90 500 1,000
TIP 18.15 18.3 18.15 18.3 18.1 +150 +0.83% 18,900 - 1,189,644 71.67 5.51 0 300
EVG 5.95 6 5.96 6.04 5.96 +50 +0.84% 361,300 - 1,291,499 77.80 16.39 5,000 4,100
HHS 11.85 11.95 11.9 12.15 11.85 +100 +0.84% 1,438,300 - 5,162,232 310.98 1.36 3,900 47,300
VNM 59 59.5 59.1 59.7 58.7 +500 +0.85% 6,005,000 - 124,352,349 7,491.11 14.77 2,492,080 4,122,890
DHC 35.05 35.35 35.2 35.4 35 +300 +0.86% 102,500 - 3,414,499 205.69 8.86 21,600 56,700
PGV 23.25 23.45 23.9 23.9 23 +200 +0.86% 16,000 - 26,345,326 1,587.07 7.08 2,200 600
SMC 11.5 11.6 11.3 11.65 11.3 +100 +0.87% 286,100 - 853,839 51.44 4.74 39,900 9,500
CMG 27.9 28.15 28 28.35 27.7 +250 +0.90% 400,300 - 6,556,161 394.95 19.71 28,300 61,900
SRF 7.77 7.84 7.77 7.99 7.36 +70 +0.90% 100,800 - 264,888 15.96 13.27 0 100
SSB 16.55 16.7 16.55 16.7 16.5 +150 +0.91% 1,845,200 - 47,511,500 2,862.14 8.88 474,300 15,100
VCG 20.8 21 20.8 21.05 20.5 +200 +0.96% 3,189,400 - 13,575,835 817.82 3.70 220,300 0
KSB 15.3 15.45 15.3 15.45 15.3 +150 +0.98% 529,000 - 1,768,155 106.52 13.15 20,200 500
NLG 25.25 25.5 25.4 25.85 25.05 +250 +0.99% 1,772,800 - 12,369,983 745.18 18.71 196,700 338,300
ASM 5.79 5.85 5.83 5.88 5.77 +60 +1.04% 282,400 - 2,382,086 143.50 58.50 2,000 400
BMI 14.45 14.6 14.5 14.65 14.45 +150 +1.04% 174,600 - 2,197,995 132.41 9.94 0 35,000
DGC 48 48.5 48.05 49.5 48.05 +500 +1.04% 1,456,500 - 18,419,253 1,109.59 6.56 269,000 161,250
RAL 85 86 85 86 85 +1,000 +1.18% 5,900 - 2,025,078 121.99 5.61 0 0
LGL 5.89 5.96 5.82 6.1 5.82 +70 +1.19% 7,200 - 306,923 18.49 15.01 0 0
IJC 9.61 9.73 9.63 9.8 9.63 +120 +1.25% 2,972,000 - 6,125,820 369.03 7.38 59,400 18,300
TMT 11.8 11.95 11.85 11.95 11.65 +150 +1.27% 2,000 - 440,692 26.55 7.01 0 0
BSI 34.7 35.15 34.6 35.7 34.3 +450 +1.30% 292,400 - 8,624,613 519.55 17.47 36,400 29,300
NVL 15.3 15.5 15.2 15.75 15.2 +200 +1.31% 13,227,600 - 34,596,288 2,084.11 17.88 1,556,900 763,430
TLH 4.59 4.65 4.58 4.7 4.5 +60 +1.31% 185,500 - 522,288 31.46 103.33 6,600 2,900
TCI 11.35 11.5 11.1 11.5 11.1 +150 +1.32% 100,200 - 1,329,641 80.10 113.86 200 0
TSC 2.24 2.27 2.24 2.28 2.23 +30 +1.34% 78,600 - 446,870 26.92 - 0 0
NAF 51.8 52.5 51.9 52.8 51 +700 +1.35% 764,500 - 3,212,055 193.50 20.46 27,000 112,000
DXG 14.55 14.75 14.65 14.9 14.6 +200 +1.37% 11,876,700 - 16,407,667 988.41 68.93 36,800 367,600
PAN 32.2 32.65 32.25 32.75 32.2 +450 +1.40% 1,819,400 - 6,820,414 410.87 10.65 142,200 188,400
HDC 17.75 18 17.65 18.05 17.65 +250 +1.41% 1,608,800 - 3,595,582 216.60 5.06 31,700 239,900
PHC 4.98 5.05 4.82 5.05 4.82 +70 +1.41% 2,100 - 255,944 15.42 11.56 0 0
SGR 14.05 14.25 14.05 14.5 14.05 +200 +1.42% 51,700 - 995,719 59.98 12.11 2,100 1,500
NHH 10.35 10.5 10.3 10.5 10.3 +150 +1.45% 11,600 - 1,186,122 71.45 8.16 0 0
NKG 13.7 13.9 13.85 14.3 13.7 +200 +1.46% 4,069,000 - 6,221,235 374.77 30.75 498,000 500
PC1 20.3 20.6 20.4 21.2 19.75 +300 +1.48% 12,932,700 - 8,472,478 510.39 9.22 853,400 2,748,100
FCN 12.65 12.85 12.65 12.85 12.55 +200 +1.58% 555,600 - 2,023,091 121.87 63.93 76,900 900
TCX 50.2 51 50 51.7 50 +800 +1.59% 2,739,500 - 117,890,758 7,101.85 18.80 659,200 959,190
VNL 18.5 18.8 18.5 18.8 18.45 +300 +1.62% 4,500 - 265,841 16.01 4.97 0 0
VCI 24.6 25 24.55 25.8 24.3 +400 +1.63% 10,250,000 - 28,690,798 1,728.36 13.48 249,600 1,506,000
SSI 27.1 27.55 27.15 27.95 26.8 +450 +1.66% 23,547,100 - 68,629,743 4,134.32 13.42 1,192,330 3,936,820
HHV 11.75 11.95 11.8 11.95 11.75 +200 +1.70% 2,952,700 - 6,538,637 393.89 9.62 60,000 23,600
AGR 14.35 14.6 14.45 14.75 14.25 +250 +1.74% 352,300 - 3,333,352 200.80 25.98 55,200 9,800
SHA 3.96 4.03 3.81 4.03 3.81 +70 +1.77% 12,700 - 141,528 8.53 8.45 0 0
HMC 11.2 11.4 11.45 11.5 11.4 +200 +1.79% 20,300 - 311,220 18.75 9.97 0 0
DRH 2.22 2.26 2.34 2.34 2.26 +40 +1.80% 735,500 - 279,580 16.84 - 0 27,900
OGC 3.19 3.25 3.35 3.39 3.12 +60 +1.88% 1,534,700 - 975,000 58.73 14.51 2,300 2,000
CII 17.6 18 17.65 18 17.45 +400 +2.27% 14,241,500 - 12,095,735 728.66 91.84 8,600 197,400
FMC 35.15 35.95 35.2 35.95 35.15 +800 +2.28% 12,800 - 2,350,731 141.61 6.74 600 200
NNC 46.8 47.9 46.3 47.9 45.65 +1,100 +2.35% 67,400 - 1,049,968 63.25 7.81 4,900 3,000
TDM 56 57.4 59.9 59.9 56.1 +1,400 +2.50% 43,600 - 6,377,140 384.17 32.84 0 0
HCD 7.85 8.05 7.84 8.05 7.79 +200 +2.55% 84,500 - 297,518 17.92 14.85 200 100
VDS 13.2 13.55 13.1 13.7 12.95 +350 +2.65% 925,800 - 3,685,600 222.02 12.86 127,800 74,400
DSE 22 22.6 22 23 21.95 +600 +2.73% 381,800 - 7,742,760 466.43 30.21 73,000 207,600
YBM 10 10.3 10.3 10.3 10.3 +300 +3.00% 100 - 331,398 19.96 6.44 0 0
SBV 6.3 6.49 6.3 6.5 6.3 +190 +3.02% 2,700 - 186,198 11.22 - 0 0
CTS 27.3 28.15 27.3 28.3 26.7 +850 +3.11% 1,224,600 - 5,987,320 360.68 10.37 132,700 158,700
DHA 49.5 51.1 49.5 52 49.25 +1,600 +3.23% 127,700 - 752,247 45.32 6.85 1,100 9,700
HSG 12.2 12.6 12.25 12.7 12.15 +400 +3.28% 8,184,700 - 10,171,510 612.74 11.08 338,000 18,800
BFC 57 58.9 57 59.6 57 +1,900 +3.33% 190,700 - 3,367,195 202.84 12.07 26,300 0
FTS 23.55 24.35 23.55 24.7 23.55 +800 +3.40% 818,700 - 8,437,227 508.27 20.97 112,500 9,800
ABS 2.9 3 2.92 3.07 2.9 +100 +3.45% 719,900 - 240,000 14.46 - 0 0
GMH 7.1 7.35 7.1 7.35 7.1 +250 +3.52% 500 - 121,275 7.31 6.81 0 0
HTL 21.05 21.8 21.8 21.8 21.8 +750 +3.56% 400 - 261,600 15.76 10.52 0 0
HSL 4.7 4.87 4.8 4.88 4.75 +170 +3.62% 81,100 - 187,823 11.31 - 0 100
C32 13.5 14 13.5 14 13.5 +500 +3.70% 6,500 - 420,816 25.35 8.02 400 0
CNG 22.15 23 22.05 23.5 21.9 +850 +3.84% 47,000 - 807,284 48.63 14.90 0 1,200
VNS 7.6 7.91 7.91 7.91 7.91 +310 +4.08% 100 - 536,766 32.34 14.00 0 0
L10 26.85 28 28 28 28 +1,150 +4.28% 100 - 274,120 16.51 7.28 0 0
FUEIP100 12.57 13.2 13.2 13.2 13.2 +630 +5.01% 100 - - - - 0 0
TVT 15.55 16.35 16.35 16.35 16.35 +800 +5.14% 100 - 343,350 20.68 8.80 0 0
AAM 6.56 6.9 6.6 6.9 6.6 +340 +5.18% 300 - 72,113 4.34 41.07 0 0
CRE 7.4 7.86 7.4 7.91 7.4 +460 +6.22% 800,300 - 3,644,512 219.55 49.75 6,300 5,100
HAS 8.25 8.78 8.2 8.78 8.2 +530 +6.42% 6,200 - 68,484 4.13 - 5,900 0
VRC 12.8 13.65 12.7 13.65 12.3 +850 +6.64% 66,600 - 682,500 41.11 1,137.50 700 0
VND 16.35 17.45 16.4 17.45 16.25 +1,100 +6.73% 45,467,800 - 26,564,133 1,600.25 13.14 3,516,100 2,341,280
VPH 3.56 3.8 3.57 3.8 3.47 +240 +6.74% 195,000 - 362,360 21.83 - 0 2,900
HRC 47.45 50.7 44.15 50.7 44.15 +3,250 +6.85% 48,400 - 1,531,476 92.26 43.59 0 0
TNT 10.95 11.7 11.6 11.7 11.5 +750 +6.85% 423,800 - 596,700 35.95 43.66 100 200
AAN 15 18 18 18 18 +3,000 +20.00% 6,800 - 1,170,000 70.48 14.52 0 0
合計 8,757,548,759 527,563.18 53,010,930 202,372,080

※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