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

2026/06/25 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 1,863.07
-14.95/-0.80%
売買高（相対取引を含む） 490,618,259 株
（前日比 -22.50%）
値上がり銘柄数 124
値下がり銘柄数 183
変わらず銘柄数 121
総銘柄数 428
売買代金（相対取引を含む） 16,113,822 百万VND
（前日比 -11.30%）
VN30 2,004.62 -5.53 -0.28%
VNMID 2,108.29 -11.32 -0.53%
VNSML 1,342.72 +1.43 +0.11%
VN100 1,932.68 -7.76 -0.4%
VNALL 1,906.80 -7.43 -0.39%
VNX Allshare 2,998.24 -11.41 -0.38%
前日終値 1878.02 (06/24) 
始値 1878.71
高値  1880.16
安値 1853.06 
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) 31,410,340 54,667,390 -23,257,050
産業トレンド
-0.14 -0.09 +0.35 +0.18 +0.61 +0.76
+0.46 -0.15 -0.45 +0.18 +0.28 - -
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（2026/06/25 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 12.55 0 0 0.00% - - 629,496 38.62 - 0 0
ASG 16.9 0 0 0.00% - - 1,534,261 94.13 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
CCI 19.2 0 0 0.00% - - 449,052 27.55 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.91 - 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
DTA 3.49 0 0 0.00% - - 63,029 3.87 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DXV 3.73 0 0 0.00% - - 36,927 2.27 - 0 0
FUCTVGF5 12.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.27 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 18 0 0 0.00% - - - - - 0 0
FUEKIVND 13.27 0 0 0.00% - - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
GMH 7.5 0 0 0.00% - - 123,750 7.59 - 0 0
GTA 9.19 0 0 0.00% - - 90,338 5.54 - 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
NSC 72.3 0 0 0.00% - - 1,270,638 77.95 - 0 0
NVT 7.85 0 0 0.00% - - 710,425 43.58 - 0 0
OPC 24.5 0 0 0.00% - - 1,569,247 96.27 - 0 0
PGI 18 0 0 0.00% - - 1,996,142 122.46 - 0 0
PIT 7.54 0 0 0.00% - - 107,145 6.57 - 0 0
PJT 9.45 0 0 0.00% - - 235,142 14.43 - 0 0
PNC 29.6 0 0 0.00% - - 319,661 19.61 - 0 0
SAV 13.5 0 0 0.00% - - 351,452 21.56 - 0 0
SFC 17 0 0 0.00% - - 191,955 11.78 - 0 0
SFI 29 0 0 0.00% - - 705,049 43.25 - 0 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SPM 8.16 0 0 0.00% - - 112,363 6.89 - 0 0
SRC 40.9 0 0 0.00% - - 1,147,792 70.42 - 0 0
SSC 28.5 0 0 0.00% - - 378,246 23.21 - 0 0
STG 27.75 0 0 0.00% - - 2,726,531 167.27 - 0 0
TBC 32.5 0 0 0.00% - - 2,063,750 126.61 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TDW 45.8 0 0 0.00% - - 389,300 23.88 - 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TVT 16.35 0 0 0.00% - - 343,350 21.06 - 0 0
VDP 54.9 0 0 0.00% - - 1,212,378 74.38 - 0 0
VMD 14.95 0 0 0.00% - - 230,832 14.16 - 0 0
L10 22.95 21.35 21.35 21.5 21.35 -1,600 -6.97% 3,000 - 209,017 12.82 5.55 0 0
CRV 26.25 24.5 24.5 24.5 24.5 -1,750 -6.67% 400 - 16,841,297 1,033.21 35.66 0 0
SVC 17.85 16.8 16.85 16.85 16.7 -1,050 -5.88% 9,100 - 1,566,899 96.13 3.50 0 0
DBT 12.7 12 11.9 12 11.9 -700 -5.51% 3,500 - 263,607 16.17 19.54 0 0
TVB 7.54 7.24 7.54 7.54 7.24 -300 -3.98% 36,100 - 790,040 48.47 37.91 0 0
BSR 25.55 24.6 25.45 25.45 24.6 -950 -3.72% 8,790,200 - 123,179,572 7,557.03 23.65 109,300 4,704,500
VID 4.84 4.66 4.65 4.66 4.65 -180 -3.72% 800 - 190,296 11.67 423.64 0 0
DGC 50.4 48.75 50.1 50.1 48.6 -1,650 -3.27% 1,042,200 - 18,514,198 1,135.84 6.59 15,700 189,000
NHA 11.15 10.8 11.15 11.2 10.7 -350 -3.14% 159,000 - 699,721 42.93 6.38 1,500 300
PLP 4.17 4.05 4.17 4.17 4 -120 -2.88% 62,000 - 364,499 22.36 9.85 0 10,000
VPL 90.5 87.9 89.6 89.6 87.7 -2,600 -2.87% 605,100 - 157,631,103 9,670.62 142.23 35,400 104,400
OGC 2.88 2.8 2.92 2.92 2.8 -80 -2.78% 273,200 - 840,000 51.53 12.50 900 0
BMC 12.85 12.5 12.55 12.75 12.5 -350 -2.72% 700 - 154,908 9.50 19.65 0 0
GMD 75 73 74.8 75.2 72.8 -2,000 -2.67% 1,438,200 - 31,134,143 1,910.07 19.02 94,400 581,500
PHR 63.6 62 63.6 63.6 62 -1,600 -2.52% 539,200 - 8,400,950 515.40 19.12 0 217,900
FUEIP100 13.84 13.5 13.84 13.85 13.5 -340 -2.46% 1,800 - - - - 0 0
VIC 230.5 225 230.5 232 221.1 -5,500 -2.39% 3,049,700 - 1,740,035,677 106,750.66 157.12 531,390 954,980
STK 10.6 10.35 10.85 10.85 10.3 -250 -2.36% 40,700 - 1,450,274 88.97 28.99 1,100 31,000
NVL 12.95 12.65 13 13 12.65 -300 -2.32% 7,580,000 - 30,386,160 1,864.18 14.59 5,600 2,378,000
VRE 30.3 29.6 30.5 30.5 29.4 -700 -2.31% 4,978,900 - 67,260,625 4,126.42 10.43 1,088,700 673,200
HDC 15.2 14.85 15.15 15.2 14.85 -350 -2.30% 1,088,100 - 2,966,355 181.98 4.17 0 230,000
GAS 79.3 77.5 78.5 79.3 77.5 -1,800 -2.27% 868,700 - 187,003,606 11,472.61 16.68 42,060 179,290
HSL 7.57 7.4 7.85 7.85 7.4 -170 -2.25% 338,600 - 285,398 17.51 - 0 0
PNJ 65.5 64.1 65 65 63.8 -1,400 -2.14% 804,500 - 32,801,378 2,012.35 8.38 475,600 496,650
PET 52 50.9 52.5 52.5 50.5 -1,100 -2.12% 503,600 - 5,432,156 333.26 22.09 0 0
VDS 14.4 14.1 14.4 14.5 14.1 -300 -2.08% 596,000 - 3,835,200 235.29 13.38 67,300 23,600
GEE 91.8 90 92.4 92.4 89.7 -1,800 -1.96% 804,300 - 57,644,929 3,536.50 10.09 6,100 71,800
ICT 17.85 17.5 17 17.65 17 -350 -1.96% 8,600 - 563,238 34.55 17.71 0 0
VHM 159.6 156.5 160 160.1 154.6 -3,100 -1.94% 4,579,200 - 642,809,979 39,436.20 15.34 352,920 1,506,760
GEX 30.5 29.95 30.65 30.65 29.95 -550 -1.80% 4,738,800 - 39,188,717 2,404.22 18.28 5,850 327,060
CTS 25.85 25.4 26 26.25 25.4 -450 -1.74% 1,520,600 - 5,402,413 331.44 9.36 74,500 88,100
CII 17.4 17.1 17.3 17.55 17.1 -300 -1.72% 4,282,700 - 11,490,948 704.97 87.24 100 267,640
TMS 38.95 38.3 38.3 38.3 38.3 -650 -1.67% 100 - 6,615,274 405.85 18.47 0 0
BRC 12.2 12 12.05 12.05 12 -200 -1.64% 1,000 - 148,500 9.11 7.14 0 0
HTL 21.4 21.05 21.35 21.35 21.05 -350 -1.64% 600 - 252,600 15.50 10.16 0 0
GVR 33.65 33.1 33.65 33.65 32.9 -550 -1.63% 1,238,200 - 132,400,000 8,122.70 26.48 18,510 264,700
DCM 35.45 34.9 35.4 35.7 34.85 -550 -1.55% 2,142,000 - 18,476,060 1,133.50 10.90 156,200 296,800
DLG 2.64 2.6 2.64 2.64 2.58 -40 -1.52% 881,000 - 778,205 47.74 2.13 0 0
DPM 23.05 22.7 23.1 23.1 22.7 -350 -1.52% 2,323,200 - 15,434,298 946.89 15.91 209,400 139,300
VCF 297.5 293.1 293.1 293.1 293.1 -4,400 -1.48% 100 - 7,790,344 477.94 15.04 0 0
CSV 23.75 23.4 23.7 23.95 23.4 -350 -1.47% 168,200 - 2,585,698 158.63 13.75 7,000 400
VIX 16.95 16.7 17 17.1 16.7 -250 -1.47% 18,520,900 - 3,145,285 192.96 4.73 32,450 1,169,200
PLX 37.8 37.25 37.75 37.8 37 -550 -1.46% 907,100 - 47,329,561 2,903.65 25.31 10,800 21,850
DQC 9.64 9.5 9.63 9.64 9.49 -140 -1.45% 9,200 - 261,802 16.06 77.24 0 0
SMC 10.45 10.3 10.5 10.55 10.3 -150 -1.44% 309,900 - 758,150 46.51 4.21 0 0
VND 17.6 17.35 17.5 17.75 17.3 -250 -1.42% 11,408,500 - 26,411,903 1,620.36 13.06 252,800 1,012,000
IMP 43.5 42.9 43.6 43.6 42.75 -600 -1.38% 13,900 - 6,606,984 405.34 21.71 0 4,200
KOS 37.3 36.8 37.3 37.3 36.6 -500 -1.34% 303,600 - 7,966,513 488.74 418.18 3,600 16,200
C32 15.2 15 15.4 15.4 15 -200 -1.32% 16,200 - 450,874 27.66 8.60 0 0
CCC 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 1,500 - 307,912 18.89 7.14 0 0
DPR 38.85 38.35 38.8 38.85 38.35 -500 -1.29% 437,100 - 3,332,075 204.42 11.53 15,900 22,400
FTS 27.1 26.75 27.2 27.65 26.7 -350 -1.29% 1,431,600 - 9,268,822 568.64 23.04 26,500 193,400
PVT 20.05 19.8 20.2 20.25 19.75 -250 -1.25% 1,267,700 - 10,234,995 627.91 9.54 57,100 367,000
DC4 7.27 7.18 7.22 7.24 7.17 -90 -1.24% 100,700 - 775,861 47.60 3.54 0 3,700
ADG 8.5 8.4 8.24 8.4 8.24 -100 -1.18% 300 - 179,596 11.02 9.56 0 0
CTG 33.9 33.5 33.75 33.8 33.5 -400 -1.18% 8,587,100 - 260,192,645 15,962.74 7.52 390,900 5,151,730
FCM 3.4 3.36 3.36 3.5 3.3 -40 -1.18% 12,300 - 155,321 9.53 9.21 0 0
CTF 17.1 16.9 17.4 17.4 16.9 -200 -1.17% 290,000 - 1,616,550 99.17 177.89 14,900 5,500
LGL 5.25 5.19 5.21 5.36 4.89 -60 -1.14% 196,200 - 267,270 16.40 13.07 0 0
PVD 31.95 31.6 32.3 32.45 31.55 -350 -1.10% 2,390,000 - 17,565,808 1,077.66 20.51 378,800 481,500
BVH 64.3 63.6 64 64.6 63.2 -700 -1.09% 334,500 - 47,211,728 2,896.43 16.64 111,300 50,590
PVP 18.4 18.2 18.5 18.6 18.15 -200 -1.09% 608,500 - 1,887,385 115.79 10.28 39,900 73,500
VSC 18.7 18.5 18.95 18.95 18.5 -200 -1.07% 1,880,800 - 6,925,852 424.90 20.15 0 166,100
LIX 28.25 27.95 27.75 28 27.5 -300 -1.06% 30,700 - 1,811,160 111.11 10.10 200 100
TDH 3.77 3.73 3.72 3.76 3.63 -40 -1.06% 154,000 - 420,195 25.78 3.87 9,000 0
TRC 76 75.2 75.5 75.5 74.6 -800 -1.05% 42,200 - 2,256,000 138.40 8.83 100 500
TV2 28.55 28.25 28.55 28.6 28.2 -300 -1.05% 200,500 - 1,907,614 117.03 20.16 100 60,300
AGR 14.6 14.45 14.75 14.75 14.45 -150 -1.03% 359,000 - 3,299,105 202.40 25.71 11,400 10,600
TCH 14.5 14.35 14.65 14.65 14.3 -150 -1.03% 1,962,200 - 13,088,767 802.99 11.21 37,000 39,300
HRC 39.4 39 39.35 39.35 39 -400 -1.02% 700 - 1,178,058 72.27 33.53 0 0
BHN 29.9 29.6 29.6 29.6 29.6 -300 -1.00% 500 - 6,861,280 420.94 14.68 0 0
TN1 14.95 14.8 14.8 14.8 14.8 -150 -1.00% 100 - 889,413 54.57 3.33 0 0
DXS 7.3 7.23 7.3 7.39 7.23 -70 -0.96% 1,151,100 - 4,186,916 256.87 12.28 0 27,100
EIB 20.75 20.55 20.75 20.85 20.55 -200 -0.96% 2,102,700 - 38,278,908 2,348.40 33.69 300 34,930
VGC 42.4 42 42.35 42.4 41.9 -400 -0.94% 149,200 - 18,830,700 1,155.26 13.42 17,700 67,300
VTO 10.6 10.5 10.65 10.65 10.45 -100 -0.94% 110,800 - 838,600 51.45 9.18 0 0
SFG 10.8 10.7 10.7 10.7 10.7 -100 -0.93% 400 - 512,501 31.44 15.99 0 0
DPG 38.6 38.25 38.6 38.6 38 -350 -0.91% 175,200 - 4,535,956 278.28 11.93 300 4,500
KDH 21.95 21.75 21.95 21.95 21.7 -200 -0.91% 2,028,300 - 24,408,174 1,497.43 25.00 30,300 432,900
TNH 8.88 8.8 8.8 8.89 8.78 -80 -0.90% 178,200 - 1,458,397 89.47 - 83,500 155,200
HHV 11.2 11.1 11.2 11.25 11.1 -100 -0.89% 1,818,800 - 6,073,546 372.61 8.94 0 61,890
REE 50.3 49.85 50.4 50.4 49.85 -450 -0.89% 423,800 - 31,051,517 1,905.00 10.68 0 18,340
ITC 11.8 11.7 11.7 11.8 11.6 -100 -0.85% 37,200 - 1,122,440 68.86 22.90 0 0
MIG 17.75 17.6 17.9 17.9 17.4 -150 -0.85% 82,400 - 3,722,461 228.37 11.33 18,000 50,200
CTR 83.8 83.1 83.8 84.5 83.1 -700 -0.84% 196,500 - 9,505,467 583.16 15.85 11,000 26,750
TNI 4.79 4.75 4.77 4.79 4.62 -40 -0.84% 6,200 - 249,375 15.30 5.70 0 0
CRC 6.05 6 6.03 6.07 5.97 -50 -0.83% 315,400 - 640,200 39.28 6.74 100 3,000
TDG 2.4 2.38 2.41 2.41 2.38 -20 -0.83% 21,700 - 57,623 3.54 10.08 0 0
TEG 6.01 5.96 6.01 6.01 5.96 -50 -0.83% 13,800 - 720,007 44.17 32.22 0 0
DHM 6.1 6.05 6.1 6.1 6.05 -50 -0.82% 600 - 208,941 12.82 36.23 0 0
ACC 12.5 12.4 12.05 12.4 12.05 -100 -0.80% 14,700 - 1,302,000 79.88 25.00 0 0
DBC 18.75 18.6 18.75 18.85 18.6 -150 -0.80% 749,900 - 7,158,520 439.17 4.75 0 5,000
QCG 12.5 12.4 12.5 12.6 12.4 -100 -0.80% 67,000 - 3,411,601 209.30 19.90 0 0
FRT 128.8 127.8 127.3 128.4 126.1 -1,000 -0.78% 201,000 - 21,764,568 1,335.25 27.47 72,750 43,400
KMR 2.59 2.57 2.6 2.6 2.54 -20 -0.77% 4,700 - 146,176 8.97 29.20 0 0
MWG 77.8 77.2 77.1 77.5 76.7 -600 -0.77% 3,553,800 - 113,362,296 6,954.74 16.17 545,050 845,700
CVT 26.15 25.95 26.15 26.45 25.95 -200 -0.76% 1,300 - 952,129 58.41 19.05 0 0
HAH 52.9 52.5 53.1 53.3 52.5 -400 -0.76% 544,600 - 9,887,871 606.62 7.69 1,500 137,300
EVF 13.3 13.2 13.4 13.4 13.2 -100 -0.75% 1,889,100 - 10,039,469 615.92 11.75 0 340,800
SSI 26.7 26.5 26.8 26.85 26.5 -200 -0.75% 10,261,700 - 66,279,090 4,066.20 12.91 420,500 1,232,300
VCK 33.2 32.95 33 33 32.7 -250 -0.75% 2,157,100 - 80,230,604 4,922.12 12.02 0 157,200
HPA 34.15 33.9 34.1 34.1 33.7 -250 -0.73% 42,700 - 9,661,500 592.73 5.80 2,400 6,600
ORS 13.75 13.65 13.8 13.95 13.5 -100 -0.73% 6,785,800 - 8,516,657 522.49 38.78 162,000 42,500
HCD 6.95 6.9 6.9 6.9 6.81 -50 -0.72% 29,700 - 255,016 15.65 12.73 0 200
LSS 8.35 8.29 8.35 8.35 8.2 -60 -0.72% 24,300 - 746,320 45.79 6.12 0 0
HPX 4.24 4.21 4.23 4.25 4.2 -30 -0.71% 156,500 - 1,280,550 78.56 10.85 0 0
TLD 8.58 8.52 8.56 8.58 8.52 -60 -0.70% 164,800 - 662,356 40.64 10.00 0 0
VNE 2.9 2.88 2.97 3 2.75 -20 -0.69% 467,300 - 236,543 14.51 - 500 0
BAF 30.05 29.85 30.1 30.1 29.55 -200 -0.67% 2,021,800 - 9,075,046 556.75 59.82 142,800 251,700
BCE 8.9 8.84 8.89 8.89 8.5 -60 -0.67% 1,300 - 309,400 18.98 3.46 0 0
SZC 22.5 22.35 22.5 22.5 22.3 -150 -0.67% 152,700 - 4,022,684 246.79 12.67 9,200 1,900
ABS 3.05 3.03 3 3.07 3 -20 -0.66% 201,900 - 242,400 14.87 - 0 0
ITD 15.45 15.35 15.1 15.35 14.8 -100 -0.65% 8,700 - 401,753 24.65 8.34 0 0
NTL 15.5 15.4 15.3 15.5 15.25 -100 -0.65% 109,400 - 1,878,490 115.24 115.79 0 17,200
ASP 7.85 7.8 7.85 7.85 7.55 -50 -0.64% 351,400 - 291,248 17.87 20.86 500 1,800
SRF 7.9 7.85 7.99 7.99 7.57 -50 -0.63% 48,800 - 265,226 16.27 13.28 0 0
GEL 32 31.8 32.25 32.25 31.55 -200 -0.63% 1,325,800 - 28,302,000 1,736.32 52.30 208,400 43,300
HAR 3.28 3.26 3.28 3.28 3.22 -20 -0.61% 37,500 - 311,930 19.14 18.21 0 0
SC5 16.3 16.2 15.35 16.2 15.35 -100 -0.61% 1,900 - 242,733 14.89 5.90 0 1,900
BTP 8.35 8.3 8.31 8.31 8.3 -50 -0.60% 6,900 - 502,030 30.80 11.79 0 0
VPS 8.67 8.62 8.44 8.63 8.44 -50 -0.58% 2,100 - 210,852 12.94 9.01 0 0
NBB 17.7 17.6 17.65 17.7 17.5 -100 -0.56% 9,700 - 1,762,812 108.15 197.75 0 100
VPH 3.6 3.58 3.58 3.58 3.58 -20 -0.56% 2,600 - 341,381 20.94 - 0 500
DRH 2.01 2 2.01 2.03 2 -10 -0.50% 157,900 - 247,416 15.18 - 0 0
TCL 30.2 30.05 30.3 30.3 30.05 -150 -0.50% 7,200 - 906,261 55.60 6.88 1,000 200
AFX 10.15 10.1 10.1 10.15 9.95 -50 -0.49% 88,400 - 353,500 21.69 7.47 0 0
HTI 20.4 20.3 20.4 20.45 20.3 -100 -0.49% 3,100 - 506,469 31.07 3.04 0 0
PDN 101.5 101 98.4 101.3 98.3 -500 -0.49% 1,200 - 5,612,148 344.30 13.74 0 0
BID 42.1 41.9 42.1 42.25 41.9 -200 -0.48% 2,667,100 - 305,034,732 18,713.79 11.10 50,740 660,500
TCI 10.45 10.4 10.7 10.7 10.4 -50 -0.48% 31,100 - 1,202,458 73.77 102.97 100 13,700
TDC 10.5 10.45 10.35 10.5 10.35 -50 -0.48% 40,500 - 1,329,533 81.57 4.94 0 0
ILB 21.85 21.75 21.85 21.85 21.6 -100 -0.46% 4,800 - 830,839 50.97 8.24 0 0
SHP 33.4 33.25 33.25 33.35 33 -150 -0.45% 2,500 - 3,365,111 206.45 11.74 0 0
ACB 22.5 22.4 22.55 22.7 22.35 -100 -0.44% 10,304,900 - 130,019,052 7,976.63 7.41 1,504,410 1,492,500
ADP 22.8 22.7 22.8 22.9 22.7 -100 -0.44% 4,000 - 523,005 32.09 6.84 0 0
CKG 6.89 6.86 6.86 6.87 6.85 -30 -0.44% 11,900 - 1,110,000 68.10 9.97 0 0
FUEMAV30 24.77 24.66 24.2 24.66 24.2 -110 -0.44% 13,100 - - - - 16,600 14,500
HPG 23.5 23.4 23.5 23.6 23.4 -100 -0.43% 7,659,100 - 179,605,901 11,018.77 11.86 544,480 546,600
HSG 11.75 11.7 11.75 11.8 11.6 -50 -0.43% 1,785,300 - 9,444,974 579.45 10.29 0 247,290
TMT 11.75 11.7 11.65 11.85 11.6 -50 -0.43% 20,500 - 431,472 26.47 6.87 0 0
VIP 11.6 11.55 11.6 11.6 11.5 -50 -0.43% 133,300 - 790,839 48.52 12.02 0 7,700
SZL 48.15 47.95 48.3 48.3 47.95 -200 -0.42% 48,100 - 1,337,927 82.08 11.65 0 0
VRC 12 11.95 11.9 11.95 11.45 -50 -0.42% 6,800 - 597,500 36.66 995.83 0 400
PTB 37 36.85 36.75 37.2 36.5 -150 -0.41% 42,200 - 3,700,001 226.99 4.96 1,100 21,600
VCI 24.15 24.05 24.15 24.5 24.05 -100 -0.41% 3,025,200 - 27,600,548 1,693.29 12.97 121,900 156,600
DIG 12.5 12.45 12.5 12.65 12.4 -50 -0.40% 2,335,300 - 9,915,568 608.32 12.60 0 40,100
FIR 5.04 5.02 5.04 5.04 4.99 -20 -0.40% 60,000 - 354,761 21.76 179.29 0 1,200
KHG 4.95 4.93 4.95 4.96 4.91 -20 -0.40% 2,429,300 - 2,215,716 135.93 32.22 31,400 10,000
MBB 24.8 24.7 24.8 24.9 24.7 -100 -0.40% 7,581,600 - 198,958,498 12,206.04 7.43 1,098,100 2,895,920
HDB 25.7 25.6 25.7 26 25.6 -100 -0.39% 9,201,800 - 128,135,074 7,861.05 7.14 1,159,300 1,250,170
BCM 52.8 52.6 52.8 53.3 52.5 -200 -0.38% 191,600 - 54,441,000 3,339.94 16.19 0 0
GEG 13.55 13.5 13.55 13.55 13.45 -50 -0.37% 243,500 - 5,599,859 343.55 7.77 2,400 1,400
BMI 14.45 14.4 14.45 14.45 14.3 -50 -0.35% 54,100 - 2,167,886 133.00 9.80 0 9,000
HII 5.79 5.77 5.79 5.79 5.66 -20 -0.35% 140,000 - 425,036 26.08 8.37 4,500 0
VVS 85 84.7 87.9 87.9 83.8 -300 -0.35% 116,100 - 1,823,168 111.85 5.68 2,400 27,900
HAG 15 14.95 15 15.05 14.85 -50 -0.33% 1,720,300 - 18,947,619 1,162.43 - 0 0
VCB 61 60.8 61.1 61.3 60.8 -200 -0.33% 3,093,500 - 508,025,046 31,167.18 15.78 68,100 492,440
HAX 9.63 9.6 9.63 9.72 9.6 -30 -0.31% 132,700 - 1,031,421 63.28 331.03 500 100
VIB 16.05 16 16.05 16.1 15.95 -50 -0.31% 5,190,400 - 54,464,091 3,341.36 7.48 103,700 179,200
DVP 70.8 70.6 70.6 71.1 70.6 -200 -0.28% 2,200 - 2,824,000 173.25 8.35 100 0
THG 35.6 35.5 35.6 35.6 35 -100 -0.28% 16,000 - 1,248,289 76.58 7.50 0 5,100
FIT 3.79 3.78 3.79 3.81 3.74 -10 -0.26% 367,400 - 1,284,947 78.83 32.03 0 0
VCG 19.65 19.6 19.7 19.75 19.55 -50 -0.25% 1,526,100 - 12,670,779 777.35 3.46 244,700 7,900
SKG 8.4 8.38 8.4 8.4 8.32 -20 -0.24% 38,500 - 557,251 34.19 11.62 0 0
FUEDCMID 13.29 13.26 13.31 13.49 13.01 -30 -0.23% 6,500 - - - - 500 0
SBT 21.45 21.4 21.45 21.45 21.2 -50 -0.23% 408,900 - 19,397,282 1,190.02 25.72 4,700 22,200
FUEKIV30 13.68 13.65 13.64 13.65 13.6 -30 -0.22% 3,100 - - - - 1,300 2,000
IJC 9.52 9.5 9.52 9.6 9.5 -20 -0.21% 504,300 - 5,981,016 366.93 7.21 59,900 0
PGV 23.3 23.25 23.5 23.5 22.65 -50 -0.21% 1,900 - 26,120,632 1,602.49 7.02 200 600
NLG 25.5 25.45 25.5 25.75 25.35 -50 -0.20% 1,388,600 - 12,345,728 757.41 18.67 35,200 346,700
YBM 9.99 9.97 9.97 9.97 9.97 -20 -0.20% 400 - 320,780 19.68 6.23 0 0
HCM 27 26.95 27 27.45 26.9 -50 -0.19% 1,816,500 - 29,104,832 1,785.57 18.36 4,200 1,900
SBA 26.95 26.9 26.3 26.9 26.3 -50 -0.19% 33,800 - 1,627,134 99.82 9.59 0 0
TAL 26.9 26.85 26.9 26.9 26.25 -50 -0.19% 101,400 - 13,532,392 830.21 13.85 8,900 0
ABT 54.1 54 54 54 54 -100 -0.18% 400 - 635,972 39.02 4.80 0 0
CMG 27.1 27.05 26.95 27.1 26.95 -50 -0.18% 98,700 - 6,299,970 386.50 18.94 3,000 30,930
LHG 27.9 27.85 27.9 28.2 27.8 -50 -0.18% 32,800 - 1,392,834 85.45 5.45 0 1,500
MCP 28.15 28.1 27.8 28.1 27.8 -50 -0.18% 20,900 - 558,295 34.25 60.30 0 0
TRA 78 77.9 77.9 78 77.9 -100 -0.13% 8,200 - 3,228,997 198.10 14.89 0 0
PDV 9.1 9.09 9.06 9.1 9.06 -10 -0.11% 15,800 - 720,973 44.23 7.24 0 0
KDC 49.95 49.9 49.9 49.9 49.3 -50 -0.10% 351,200 - 14,461,335 887.20 27.68 0 877,800
FUETCC50 15.08 15.07 15.08 15.08 14.97 -10 -0.07% 6,200 - - - - 0 0
AAT 2.8 2.8 2.8 2.8 2.78 0 0.00% 15,000 - 198,293 12.17 8.36 0 14,700
ACG 32.9 32.9 32.9 32.9 32.9 0 0.00% 16,200 - 4,960,923 304.35 9.84 0 0
AGG 11.7 11.7 11.75 11.75 11.6 0 0.00% 158,700 - 1,901,579 116.66 5.02 0 30,200
APH 5.5 5.5 5.5 5.6 5.49 0 0.00% 60,700 - 1,341,363 82.29 8.20 0 1,500
AST 73 73 73 73 73 0 0.00% 7,000 - 3,285,000 201.53 13.62 4,300 0
BWE 44.5 44.5 44 44.55 44 0 0.00% 42,600 - 9,786,825 600.42 11.90 200 8,600
CDC 18.9 18.9 18.7 18.9 18.6 0 0.00% 98,600 - 997,403 61.19 53.39 4,600 0
CIG 6.7 6.7 6.7 6.9 6.7 0 0.00% 16,600 - 341,968 20.98 3.01 0 0
CSM 12.8 12.8 12.6 12.85 12.6 0 0.00% 258,800 - 1,326,403 81.37 31.14 300 1,000
DHC 33.5 33.5 33.65 33.8 33.5 0 0.00% 123,000 - 3,235,805 198.52 8.40 3,600 14,900
DMC 57.6 57.6 57.7 57.7 57.6 0 0.00% 1,100 - 2,000,302 122.72 11.86 0 0
DRL 44.6 44.6 44.6 44.6 44.15 0 0.00% 1,900 - 423,700 25.99 9.47 0 0
DSC 13 13 12.95 13.1 12.85 0 0.00% 7,100 - 3,620,132 222.09 10.25 0 100
DXG 12.4 12.4 12.4 12.5 12.35 0 0.00% 3,726,500 - 13,793,564 846.23 57.94 0 1,600
EVE 9.15 9.15 9.15 9.17 9.15 0 0.00% 9,500 - 384,115 23.57 9.80 0 0
EVG 5.43 5.43 5.41 5.53 5.41 0 0.00% 158,500 - 1,168,807 71.71 14.84 0 100
FCN 11.9 11.9 11.9 11.95 11.85 0 0.00% 106,400 - 1,873,524 114.94 59.20 1,400 9,500
FDC 19.35 19.35 19.35 19.35 19.35 0 0.00% 200 - 747,490 45.86 3.49 0 0
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
FUEMITEC 11 11 10.75 11.75 10.75 0 0.00% 900 - - - - 0 0
FUESSV30 25.2 25.2 25 25.2 25 0 0.00% 5,700 - - - - 2,800 170
FUESSV50 30.29 30.29 30.28 30.29 29.06 0 0.00% 2,200 - - - - 900 0
FUEVN50G 12 12 12 12.84 11.95 0 0.00% 5,600 - - - - 700 0
GDT 16.5 16.5 16.5 16.5 16.5 0 0.00% 10,500 - 406,728 24.95 5.64 0 100
GSP 11.05 11.05 11 11.15 10.95 0 0.00% 85,400 - 746,063 45.77 8.49 0 0
HHS 11.3 11.3 11.4 11.4 11.15 0 0.00% 466,000 - 4,881,441 299.47 1.29 0 3,400
HID 4.25 4.25 4.26 4.26 4.14 0 0.00% 82,900 - 326,214 20.01 59.86 700 1,700
HNA 21.8 21.8 21.8 21.8 21.8 0 0.00% 300 - 5,128,062 314.61 10.78 0 0
HUB 12.95 12.95 12.9 12.95 12.85 0 0.00% 500 - 391,645 24.03 5.91 0 0
HVH 10.15 10.15 10.15 10.15 10 0 0.00% 132,500 - 7,088,532 434.88 10.54 0 0
JVC 3.6 3.6 3.66 3.66 3.57 0 0.00% 38,200 - 405,001 24.85 8.11 0 0
LBM 28 28 28 28.4 28 0 0.00% 3,200 - 1,120,000 68.71 7.88 1,600 0
LCG 8.38 8.38 8.38 8.38 8.25 0 0.00% 745,500 - 1,731,326 106.22 12.27 0 0
MCH 128 128 127.1 128.6 127 0 0.00% 289,900 - 167,347,833 10,266.74 23.03 49,000 89,840
MHC 9.3 9.3 9.46 9.46 9 0 0.00% 30,100 - 404,329 24.81 2.46 0 0
MSN 71.5 71.5 71.7 71.7 71.2 0 0.00% 1,092,900 - 104,416,785 6,405.94 26.38 169,270 227,900
NAF 50.3 50.3 50.3 50.5 49.95 0 0.00% 429,500 - 3,077,454 188.80 19.60 0 4,400
NHH 10.2 10.2 10.1 10.2 10.1 0 0.00% 3,200 - 1,152,233 70.69 7.93 0 0
NHT 10.95 10.95 10.7 10.95 10.7 0 0.00% 700 - 262,840 16.13 5.45 0 0
NKG 11.85 11.85 11.85 11.95 11.85 0 0.00% 1,017,900 - 5,303,715 325.38 26.22 0 47,060
NTC 136 136 136 136.3 135 0 0.00% 13,000 - 3,263,997 200.25 10.14 0 0
PAC 19.15 19.15 19.2 19.2 18.8 0 0.00% 158,700 - 1,468,377 90.08 12.61 0 100
PGD 22.4 22.4 22.45 22.45 22.4 0 0.00% 2,200 - 2,217,540 136.05 14.19 0 0
PHC 4.64 4.64 4.68 4.7 4.56 0 0.00% 3,400 - 235,164 14.43 10.62 0 0
PMG 6.04 6.04 6.04 6.04 6.04 0 0.00% 200 - 279,871 17.17 13.54 0 0
RAL 83.6 83.6 83.6 83.6 83.6 0 0.00% 500 - 1,968,564 120.77 5.45 0 0
RYG 9.36 9.36 9.4 9.4 9 0 0.00% 268,200 - 421,200 25.84 11.28 0 0
SAM 6.03 6.03 6.03 6.24 6.03 0 0.00% 186,400 - 2,291,165 140.56 24.02 1,400 300
SBV 6.35 6.35 6.44 6.44 5.98 0 0.00% 3,800 - 182,182 11.18 - 0 0
SCR 5.1 5.1 5.17 5.17 5.05 0 0.00% 932,500 - 2,196,035 134.73 28.81 31,900 29,700
SGN 53.2 53.2 53 53.7 53 0 0.00% 10,400 - 1,782,125 109.33 10.08 0 0
SGT 14.9 14.9 14.3 14.9 14.3 0 0.00% 3,500 - 2,205,248 135.29 6.63 0 0
SHA 3.99 3.99 3.99 3.99 3.99 0 0.00% 400 - 140,123 8.60 8.36 0 0
SHB 13.65 13.65 13.65 13.7 13.55 0 0.00% 36,595,800 - 72,941,557 4,474.94 5.24 652,200 412,010
SJD 14.1 14.1 14.05 14.1 14.05 0 0.00% 43,900 - 972,881 59.69 6.06 0 5,000
SJS 48 48 48.95 48.95 47.2 0 0.00% 7,900 - 14,278,792 876.00 39.34 0 400
ST8 3 3 3.04 3.07 2.99 0 0.00% 52,200 - 77,163 4.73 - 0 0
TCM 20.15 20.15 20 20.2 20 0 0.00% 950,600 - 2,370,418 145.42 9.32 0 0
TCT 18.8 18.8 18.8 18.8 18.8 0 0.00% 100 - 240,414 14.75 9.43 0 0
TDM 57 57 57.1 57.5 57 0 0.00% 42,300 - 6,332,700 388.51 32.61 0 0
TIP 18 18 18 18 17.95 0 0.00% 29,000 - 1,170,141 71.79 5.42 0 0
TLH 4.37 4.37 4.48 4.48 4.37 0 0.00% 104,500 - 490,838 30.11 97.11 0 0
TMP 46 46 45.9 46 45.9 0 0.00% 200 - 3,220,000 197.55 10.14 0 0
TPB 16 16 16.05 16.25 16 0 0.00% 5,236,700 - 44,384,750 2,722.99 6.00 365,800 264,200
TSA 15.25 15.25 15.2 15.3 15.2 0 0.00% 59,900 - 616,481 37.82 21.66 400 0
TYA 16.6 16.6 16.6 16.8 16.6 0 0.00% 6,700 - 101,682 6.24 4.43 0 0
UIC 61.7 61.7 61.7 61.7 61.7 0 0.00% 900 - 512,110 31.42 5.05 0 0
VFG 46.65 46.65 46.75 46.75 46.2 0 0.00% 3,300 - 1,945,893 119.38 6.06 400 0
VNG 6.6 6.6 6.6 6.6 6.16 0 0.00% 1,000 - 642,026 39.39 98.51 0 0
VNM 58.3 58.3 58.5 58.6 58.2 0 0.00% 1,803,300 - 121,844,402 7,475.12 14.47 197,800 827,050
VSH 42.6 42.6 42.6 42.6 42.2 0 0.00% 10,900 - 10,063,877 617.42 11.67 300 800
VSI 21.95 21.95 21.95 21.95 21.95 0 0.00% 600 - 289,740 17.78 8.91 0 0
VTB 13.1 13.1 13.1 13.1 13.1 0 0.00% 200 - 141,539 8.68 9.08 0 0
FUEMAVND 15.22 15.24 15.03 15.24 15.03 +20 +0.13% 500 - - - - 400 100
VTP 63.1 63.2 63.2 64 62.9 +100 +0.16% 173,800 - 10,872,290 667.01 22.08 1,300 20,000
KBC 29.25 29.3 29.25 29.45 28.95 +50 +0.17% 985,000 - 27,593,414 1,692.85 11.96 15,900 39,600
GHC 26.05 26.1 26.3 26.3 26.05 +50 +0.19% 1,200 - 1,243,991 76.32 7.75 0 0
FUESSVFL 29.54 29.6 29.54 29.7 29.5 +60 +0.20% 7,000 - - - - 300 0
SCS 49.4 49.5 49.5 49.65 49.2 +100 +0.20% 75,100 - 5,052,811 309.99 6.96 0 15,000
C47 9.28 9.3 9.28 9.5 9.28 +20 +0.22% 5,500 - 337,983 20.74 6.47 0 0
FUEVN100 26.36 26.42 26.39 26.59 26.38 +60 +0.23% 64,600 - - - - 50,300 4,100
HDG 20.9 20.95 20.95 21.05 20.7 +50 +0.24% 847,400 - 7,750,726 475.50 10.06 0 223,400
FPT 70.8 71 71 71.7 70.8 +200 +0.28% 6,592,100 - 120,949,006 7,420.18 13.61 684,140 2,608,670
BSI 34.6 34.7 35 35.3 34.7 +100 +0.29% 485,700 - 9,365,584 574.58 17.25 21,100 26,100
TLG 49.35 49.5 49.45 49.7 49 +150 +0.30% 29,100 - 4,778,153 293.14 12.40 12,600 0
VPI 62 62.2 61.5 63 61.5 +200 +0.32% 1,188,300 - 19,907,084 1,221.29 50.94 55,300 212,600
SSB 15.15 15.2 15.1 15.2 15 +50 +0.33% 2,238,400 - 43,244,000 2,653.01 8.09 180,600 11,740
PDR 14.7 14.75 14.65 14.8 14.5 +50 +0.34% 4,729,900 - 14,717,688 902.93 27.62 300 105,500
TDP 28.9 29 28.9 29 27.8 +100 +0.35% 151,700 - 2,717,288 166.70 26.48 2,400 15,800
HT1 13.7 13.75 13.7 13.75 13.6 +50 +0.36% 150,600 - 5,246,861 321.89 19.18 300 0
VPG 2.68 2.69 2.68 2.72 2.68 +10 +0.37% 178,800 - 237,838 14.59 - 0 6,000
ANT 25.5 25.6 25.5 25.75 24.85 +100 +0.39% 1,400 - 614,495 37.70 4.36 0 0
PTL 2.54 2.55 2.54 2.55 2.52 +10 +0.39% 58,000 - 255,000 15.64 - 0 0
HQC 2.53 2.54 2.55 2.55 2.52 +10 +0.40% 1,192,600 - 1,464,562 89.85 20.82 13,000 10,400
SIP 50 50.2 50.2 50.3 49.95 +200 +0.40% 40,500 - 12,154,070 745.65 10.10 400 800
AAA 7.4 7.43 7.4 7.5 7.39 +30 +0.41% 1,695,700 - 2,925,508 179.48 7.69 145,800 10,400
PGC 12.1 12.15 12.15 12.5 12.15 +50 +0.41% 18,800 - 733,122 44.98 10.07 0 0
VOS 12.2 12.25 12.2 12.3 12.05 +50 +0.41% 334,900 - 1,715,000 105.21 5.63 17,000 30,800
PPC 9.62 9.66 9.63 9.69 9.63 +40 +0.42% 24,000 - 3,097,122 190.01 18.76 1,000 5,300
FMC 35.2 35.35 34.9 35.5 34.9 +150 +0.43% 8,600 - 2,311,497 141.81 6.63 0 1,000
TSC 2.27 2.28 2.24 2.3 2.24 +10 +0.44% 87,900 - 448,838 27.54 - 0 0
AAN 21.9 22 21.9 22 21.8 +100 +0.46% 338,800 - 1,430,000 87.73 17.74 0 0
HMC 10.55 10.6 10.6 10.6 10.6 +50 +0.47% 100 - 289,380 17.75 9.27 0 0
CTI 20.15 20.25 19.9 20.25 19.9 +100 +0.50% 159,400 - 1,275,750 78.27 8.98 0 900
KHP 10.05 10.1 10 10.1 10 +50 +0.50% 19,900 - 609,805 37.41 10.76 0 0
SMB 38.5 38.7 38.75 38.75 38.6 +200 +0.52% 1,300 - 1,155,065 70.86 7.55 200 0
DSN 37.5 37.7 37.65 37.8 37.5 +200 +0.53% 16,500 - 455,529 27.95 6.62 0 0
CHP 27.65 27.8 27.8 27.9 27.65 +150 +0.54% 5,600 - 4,382,895 268.89 10.00 0 0
ADS 9.1 9.15 9.08 9.15 9.08 +50 +0.55% 60,700 - 699,012 42.88 7.23 0 0
FUEVFVND 35.8 36 35.8 36 35.7 +200 +0.56% 194,900 - - - - 84,300 162,200
VPB 26.55 26.7 26.45 26.85 26.45 +150 +0.56% 5,889,800 - 211,835,760 12,996.06 8.83 651,200 381,000
MSH 33.9 34.1 33.9 34.3 33.85 +200 +0.59% 78,100 - 3,836,967 235.40 6.25 26,700 30,800
DAH 3.23 3.25 3.43 3.43 3.24 +20 +0.62% 14,100 - 273,650 16.79 40.12 0 0
DHG 93.3 93.9 93.3 94 93 +600 +0.64% 4,900 - 12,277,056 753.19 14.89 100 1,400
DSE 22.4 22.55 22.35 22.65 22.25 +150 +0.67% 688,200 - 7,725,630 473.97 30.15 120,800 0
CRE 7.2 7.25 7.2 7.3 7.2 +50 +0.69% 48,800 - 3,361,669 206.24 45.89 0 6,900
HHP 14.25 14.35 14.2 14.4 14.1 +100 +0.70% 856,300 - 1,242,055 76.20 28.76 56,100 22,900
HTV 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 100 - 180,835 11.09 11.40 0 0
CLL 30.25 30.5 30.25 30.5 30.25 +250 +0.83% 10,100 - 1,037,000 63.62 11.04 0 0
LDG 3.47 3.5 3.47 3.6 3.41 +30 +0.86% 892,000 - 894,655 54.89 9.67 20,900 20,600
BFC 56 56.5 55.4 56.5 55.1 +500 +0.89% 140,800 - 3,229,992 198.16 11.58 2,800 7,500
LPB 55.5 56 56.1 58.5 55.5 +500 +0.90% 3,744,100 - 167,287,798 10,263.06 14.64 955,860 197,450
CCL 4.36 4.4 4.36 4.44 4.36 +40 +0.92% 102,100 - 262,158 16.08 10.26 5,000 0
ELC 16.3 16.45 16.25 16.45 16.25 +150 +0.92% 363,100 - 1,810,614 111.08 12.69 76,700 24,950
SVT 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 200 - 185,227 11.36 6.90 0 0
HTG 40.45 40.85 40.55 41 40.55 +400 +0.99% 3,800 - 1,470,711 90.23 5.46 0 0
VNS 7.85 7.93 7.8 7.93 7.7 +80 +1.02% 4,600 - 538,123 33.01 14.04 0 0
DTL 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 100 - 582,057 35.71 - 0 0
VNL 18.5 18.7 18.6 18.7 18.6 +200 +1.08% 11,600 - 264,427 16.22 4.95 0 4,000
MCM 27.6 27.9 27.4 28.2 27.4 +300 +1.09% 177,700 - 3,069,000 188.28 15.81 1,700 0
PTC 6.25 6.32 6.26 6.32 6.25 +70 +1.12% 3,300 - 203,451 12.48 4.16 0 0
PC1 21.75 22 21.7 22.15 21.35 +250 +1.15% 4,887,500 - 9,048,278 555.11 9.84 47,400 1,348,880
SGR 12.7 12.85 12.75 12.95 12.6 +150 +1.18% 72,500 - 897,894 55.09 10.92 500 0
SBG 12.4 12.55 12.8 12.8 12.4 +150 +1.21% 192,000 - 627,500 38.50 16.36 0 600
S4A 32.5 32.9 32.9 32.9 32.9 +400 +1.23% 300 - 1,388,380 85.18 9.53 0 0
IDI 5.6 5.67 5.61 5.82 5.61 +70 +1.25% 291,300 - 1,548,889 95.02 12.09 23,000 15,700
DGW 39.25 39.75 39.25 40 39.1 +500 +1.27% 596,500 - 8,791,456 539.35 15.95 178,100 90,200
MSB 15.55 15.75 15.65 15.75 15.55 +200 +1.29% 3,763,200 - 49,140,000 3,014.72 8.73 545,100 6,900
PAN 22.65 22.95 22.7 23.3 22.7 +300 +1.32% 532,300 - 4,794,135 294.12 7.48 159,100 57,300
TCO 11.05 11.2 11 11.2 10.3 +150 +1.36% 411,100 - 350,791 21.52 9.40 3,200 64,100
DBD 51 51.7 51 51.7 50.8 +700 +1.37% 65,800 - 4,885,095 299.70 19.33 86,700 0
ASM 5.81 5.89 5.8 5.95 5.8 +80 +1.38% 330,800 - 2,398,374 147.14 58.90 20,900 0
NO1 5.09 5.16 5.08 5.16 5.08 +70 +1.38% 2,600 - 123,840 7.60 16.23 0 0
VPD 21.8 22.1 21.8 22.1 21.8 +300 +1.38% 400 - 2,355,631 144.52 8.98 0 0
STB 71.2 72.2 71.2 73.3 71.2 +1,000 +1.40% 6,085,200 - 136,112,575 8,350.46 22.92 202,900 1,132,810
CMX 5.66 5.74 5.75 5.75 5.63 +80 +1.41% 87,400 - 584,900 35.88 8.70 1,200 0
SHI 14.1 14.3 14.05 14.3 14 +200 +1.42% 101,600 - 2,430,279 149.10 48.31 0 0
TTF 2.11 2.14 2.11 2.14 2.1 +30 +1.42% 720,700 - 842,159 51.67 79.26 500 0
HAP 6.89 6.99 6.89 7.22 6.6 +100 +1.45% 176,800 - 775,487 47.58 - 300 72,400
MDG 37.1 37.65 37.65 37.65 37.65 +550 +1.48% 100 - 388,728 23.85 9.02 0 0
TCX 44.3 45 44.5 46.3 44.3 +700 +1.58% 2,800,800 - 124,825,356 7,658.00 16.59 585,300 564,860
DCL 37.4 38 37.5 38 37.4 +600 +1.60% 564,000 - 2,775,559 170.28 142.32 0 0
AAM 6.6 6.71 6.55 6.71 6.5 +110 +1.67% 1,500 - 70,127 4.30 39.94 0 0
SAB 47.8 48.6 47.95 48.95 47.95 +800 +1.67% 642,500 - 62,332,531 3,824.08 14.52 179,200 40,100
NNC 44.1 44.85 43.9 45.5 43.35 +750 +1.70% 32,200 - 983,112 60.31 7.31 4,000 1,600
DRC 11.5 11.7 11.55 11.7 11.55 +200 +1.74% 221,000 - 1,806,823 110.85 15.25 0 0
HTN 6.88 7 6.98 7.1 6.9 +120 +1.74% 171,700 - 623,815 38.27 35.18 18,400 1,760
GIL 11.4 11.6 11.4 11.85 11.4 +200 +1.75% 95,400 - 1,178,516 72.30 36.48 0 500
DHA 50.5 51.4 50.5 52.5 50.5 +900 +1.78% 39,500 - 756,663 46.42 6.89 0 1,600
CNG 21.6 22 22 22 22 +400 +1.85% 100 - 772,185 47.37 14.25 0 0
CTD 70.3 71.6 70.8 71.6 70.4 +1,300 +1.85% 308,500 - 8,006,543 491.20 15.70 128,100 1,870
CLC 53 54 54 54 54 +1,000 +1.89% 1,000 - 1,415,209 86.82 7.77 0 0
D2D 30.85 31.45 30.85 31.45 30.85 +600 +1.94% 57,600 - 951,669 58.38 4.18 200 5,600
NAB 12.9 13.15 12.95 13.2 12.9 +250 +1.94% 3,637,700 - 28,388,513 1,741.63 5.39 327,100 231,900
BMP 148.1 151 148.3 151.9 148.3 +2,900 +1.96% 323,300 - 12,361,002 758.34 10.06 203,100 53,300
NT2 22.4 22.85 22.7 22.9 22.5 +450 +2.01% 312,600 - 6,577,967 403.56 5.97 42,900 9,800
LAF 19 19.4 19 19.4 19 +400 +2.11% 16,900 - 295,424 18.12 7.75 0 0
VJC 136.4 139.4 136.5 139.9 136.3 +3,000 +2.20% 965,800 - 82,470,620 5,059.55 37.39 92,320 49,500
APG 4.98 5.1 5.02 5.2 5.02 +120 +2.41% 450,800 - 1,140,472 69.97 212.50 9,600 10,600
KSB 14.55 14.9 14.6 14.9 14.4 +350 +2.41% 654,700 - 1,705,211 104.61 12.68 0 41,300
CLW 57.7 59.1 59 59.1 59 +1,400 +2.43% 100,200 - 768,300 47.13 13.52 0 0
DAT 7.81 8 8 8 8 +190 +2.43% 4,000 - 553,827 33.98 7.71 0 0
VPX 27.2 27.9 27.2 28.1 27.1 +700 +2.57% 1,677,700 - 52,312,500 3,209.36 12.12 533,900 356,800
VAB 11.1 11.4 11.1 11.55 11.1 +300 +2.70% 2,754,000 - 9,306,512 570.95 5.41 151,500 259,200
BKG 2.53 2.6 2.53 2.65 2.53 +70 +2.77% 35,100 - 186,183 11.42 18.44 0 0
TCB 32.5 33.4 32.7 33.5 32.45 +900 +2.77% 20,973,800 - 236,680,430 14,520.27 9.35 5,563,840 5,312,410
OCB 12.35 12.7 12.45 12.9 12.35 +350 +2.83% 8,835,100 - 33,820,764 2,074.89 8.50 1,136,900 305,000
POW 14.1 14.5 14.15 14.6 14.1 +400 +2.84% 22,141,900 - 44,483,762 2,729.07 16.65 4,675,600 1,971,200
TTA 11.35 11.7 11.25 11.85 11.25 +350 +3.08% 521,700 - 2,089,141 128.17 11.20 0 0
HVN 22.5 23.2 22.7 23.5 22.7 +700 +3.11% 1,267,300 - 72,186,758 4,428.64 7.87 2,000 2,100
ANV 21.7 22.45 21.6 23.2 21.55 +750 +3.46% 1,428,000 - 5,977,442 366.71 5.98 55,500 156,400
BIC 23.1 23.9 23.1 23.9 22.9 +800 +3.46% 52,500 - 4,829,403 296.28 8.77 3,300 32,500
TNT 11 11.4 11 11.75 10.6 +400 +3.64% 7,600 - 581,400 35.67 42.54 100 0
TVS 14.75 15.3 15.75 15.75 15.2 +550 +3.73% 2,151,600 - 3,433,931 210.67 10.20 6,600 8,360
TCR 2.29 2.39 2.29 2.4 2.29 +100 +4.37% 2,500 - 24,774 1.52 54.32 0 0
KLB 15.8 16.5 15.8 16.6 15.75 +700 +4.43% 1,292,000 - 9,543,114 585.47 5.14 98,300 187,890
ABR 11.2 11.7 11.85 11.85 11.7 +500 +4.46% 1,200 - 234,000 14.36 15.70 0 0
VHC 58.4 61.1 58.4 61.1 58.4 +2,700 +4.62% 921,200 - 12,797,588 785.13 9.67 74,100 50,500
NCT 92.5 96.9 94 97 94 +4,400 +4.76% 54,700 - 2,535,459 155.55 7.17 3,400 22,200
VCA 6.1 6.4 6.08 6.4 6.08 +300 +4.92% 2,400 - 97,199 5.96 - 0 0
QNP 30.9 32.5 30.9 32.5 30.9 +1,600 +5.18% 5,300 - 1,313,323 80.57 9.20 0 0
HAS 8.5 8.97 7.96 8.97 7.96 +470 +5.53% 3,100 - 69,966 4.29 - 0 3,100
FUEFCV50 15.01 15.88 15.88 15.88 15.8 +870 +5.80% 1,700 - - - - 0 0
TPC 7.28 7.78 7.78 7.78 7.78 +500 +6.87% 200 - 130,836 8.03 22.29 0 0
SVD 4.04 4.32 4.2 4.32 4.06 +280 +6.93% 27,600 - 119,258 7.32 93.91 0 0
TNC 30.3 32.4 32.4 32.4 32.4 +2,100 +6.93% 100 - 623,700 38.26 17.03 0 0
YEG 8.93 9.55 9.02 9.55 9 +620 +6.94% 2,941,000 - 1,959,913 120.24 22.63 59,600 28,600
合計 8,695,761,092 533,482.28 31,410,340 54,667,390

※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