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

2025/03/21 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 1,321.88
-2.05/-0.15%
売買高 673,438,300 株
（前日比 -14.05%）
売買高（相対取引を含む） 764,483,719 株
（前日比 -13.25%）
値上がり銘柄数 134
値下がり銘柄数 178
変わらず銘柄数 103
総銘柄数 415
売買代金 14,977,587 百万VND
（前日比 -15.91%）
売買代金（相対取引を含む） 16,927,999 百万VND
（前日比 -13.82%）
VN30 1,378.27 -0.68 -0.05%
VNMID 1,963.41 -7.64 -0.39%
VNSML 1,469.97 -0.40 -0.03%
VN100 1,362.13 -1.34 -0.1%
VNALL 1,367.96 -1.29 -0.09%
VNX Allshare 2,176.33 -1.87 -0.09%
前日終値 1323.93 (03/20) 
始値 1324.00
高値  1325.22
安値 1314.51 
年初来高値 1336.26 (03/17) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 84,754,910 135,209,290 -50,454,380
-0.50 +0.29 -0.27 -0.17 +0.18 +1.26
-0.30 -0.08 +0.51 -0.75 +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（2025/03/21 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
HQC 3.21 3.43 3.21 3.43 3.2 +220 +6.85% 16,306,400 - 1,977,736 125.97 311.82 2,079,100 67,500
LGL 3.09 3.3 3.09 3.3 3.09 +210 +6.80% 261,500 - 169,940 10.82 11.11 0 0
VAF 16.95 18.1 18 18.1 18 +1,150 +6.78% 1,200 - 681,743 43.42 10.79 0 0
SC5 18.1 19.3 19.35 19.35 19.3 +1,200 +6.63% 200 - 289,182 18.42 8.82 0 0
TNC 32.25 34.35 32.35 34.35 32.35 +2,100 +6.51% 200 - 661,238 42.12 24.68 0 0
FUEIP100 9.12 9.7 9.3 9.75 9.3 +580 +6.36% 1,600 - - - - 0 0
HAR 3.46 3.68 3.46 3.7 3.43 +220 +6.36% 1,585,900 - 352,117 22.43 9.79 2,000 15,900
VDP 33.2 35.15 35.2 35.2 34.2 +1,950 +5.87% 3,700 - 776,231 49.44 7.38 0 0
FUCVREIT 5.4 5.69 5.38 5.69 5.38 +290 +5.37% 500 - - - - 0 0
DXV 3.89 4.09 3.89 4.15 3.89 +200 +5.14% 1,800 - 40,491 2.58 - 0 0
FIR 7.9 8.25 7.9 8.34 7.8 +350 +4.43% 506,900 - 530,024 33.76 27.78 200 0
VCF 216.9 226 220 226.9 220 +9,100 +4.20% 500 - 6,006,885 382.60 13.35 0 0
DTA 5.44 5.66 5.82 5.82 5.5 +220 +4.04% 149,100 - 102,219 6.51 76.49 200 0
TDM 52 54 51.6 54.5 51.6 +2,000 +3.85% 5,200 - 5,940,000 378.34 20.71 0 0
SVI 56 58 58.2 58.2 58 +2,000 +3.57% 200 - 744,281 47.41 5.62 0 100
THG 58.5 60.5 58.4 60.9 58.4 +2,000 +3.42% 30,200 - 1,569,484 99.97 12.66 8,300 1,770
PDN 132 136.5 137.8 141 136.5 +4,500 +3.41% 900 - 5,056,493 322.07 18.60 0 0
DTL 10 10.3 10.2 10.3 10.2 +300 +3.00% 1,200 - 624,499 39.78 - 0 0
APG 10.25 10.55 10.25 10.55 10.25 +300 +2.93% 446,400 - 2,359,211 150.27 12.96 95,600 3,000
VIC 51.5 53 51.6 53 51 +1,500 +2.91% 7,486,300 - 202,654,063 12,907.90 93.81 1,255,530 2,726,270
JVC 5.25 5.39 5.2 5.4 5.05 +140 +2.67% 772,200 - 606,376 38.62 11.52 48,400 0
VFG 67.8 69.6 67.5 70 67.5 +1,800 +2.65% 34,100 - 2,903,198 184.92 11.20 1,100 0
HMC 12.2 12.5 12.2 12.5 12 +300 +2.46% 10,300 - 341,250 21.74 16.13 0 0
TBC 38.55 39.5 39.5 39.5 39.5 +950 +2.46% 2,500 - 2,508,250 159.76 19.95 0 0
LDG 2.04 2.09 2.05 2.09 2.03 +50 +2.45% 1,325,200 - 535,473 34.11 - 0 182,400
D2D 39.65 40.6 39.65 40.6 39.6 +950 +2.40% 127,700 - 1,228,546 78.25 54.42 4,000 0
FPT 125 128 125 129 125 +3,000 +2.40% 6,424,800 - 188,296,855 11,993.43 27.46 1,238,810 1,024,520
VSH 51 52.2 52.2 52.2 52.2 +1,200 +2.35% 1,000 - 12,331,793 785.46 12.40 0 0
ITC 11.4 11.65 11.45 11.7 11.45 +250 +2.19% 445,900 - 1,117,643 71.19 14.33 0 0
ELC 23.6 24.1 23.45 24.2 23.45 +500 +2.12% 490,700 - 2,007,291 127.85 18.50 7,600 12,000
SBT 14.8 15.1 14.8 15.1 14.8 +300 +2.03% 2,889,700 - 12,625,961 804.20 26.49 149,840 168,890
HVX 2.55 2.6 2.56 2.72 2.56 +50 +1.96% 7,700 - 107,966 6.88 - 0 0
PTL 2.6 2.65 2.6 2.65 2.6 +50 +1.92% 60,200 - 261,992 16.69 106.00 0 0
PVP 15.6 15.9 15.9 15.9 15.65 +300 +1.92% 76,500 - 1,648,869 105.02 8.48 0 10,800
VHM 47.35 48.25 47.1 48.4 47.1 +900 +1.90% 13,695,700 - 198,182,629 12,623.10 6.30 3,730,330 5,091,470
HAH 49.9 50.8 49.9 50.8 49.8 +900 +1.80% 2,331,000 - 6,164,229 392.63 15.32 11,500 53,500
SCR 6.65 6.77 6.68 6.91 6.65 +120 +1.80% 4,476,400 - 2,915,128 185.68 307.73 111,700 379,000
KHG 5.68 5.77 5.68 5.88 5.67 +90 +1.58% 6,517,300 - 2,593,241 165.17 103.04 178,500 225,600
CKG 19.7 20 19.8 21 19.8 +300 +1.52% 267,800 - 1,905,187 121.35 13.26 0 0
SCS 72.2 73.3 72.2 74 72.1 +1,100 +1.52% 182,300 - 6,955,216 443.01 15.80 8,200 4,200
ICT 13.75 13.95 13.75 14.05 13.7 +200 +1.45% 19,500 - 448,981 28.60 30.06 0 0
VMD 17.2 17.45 17.6 17.6 16.9 +250 +1.45% 2,400 - 269,433 17.16 10.05 600 0
CDC 21.2 21.5 21 22 20.7 +300 +1.42% 61,200 - 472,757 30.11 55.27 500 0
HPX 4.45 4.51 4.45 4.54 4.43 +60 +1.35% 1,067,600 - 1,371,800 87.38 10.76 31,100 212,400
VND 15.15 15.35 15.15 15.65 15.1 +200 +1.32% 41,076,800 - 23,367,304 1,488.36 9.24 747,600 10,794,500
SKG 11.65 11.8 11.65 11.8 11.55 +150 +1.29% 281,000 - 784,673 49.98 10.72 2,300 0
HVN 28.45 28.8 28.4 29.15 28.4 +350 +1.23% 1,998,900 - 63,774,552 4,062.07 - 120,100 9,400
QCG 12.2 12.35 12.45 12.85 12.35 +150 +1.23% 802,400 - 3,397,845 216.42 457.41 43,800 65,600
PLP 4.9 4.96 4.9 5 4.9 +60 +1.22% 13,500 - 347,199 22.11 31.39 0 5,900
CRC 6.85 6.93 6.85 6.94 6.85 +80 +1.17% 237,200 - 415,800 26.48 7.21 0 0
BMP 119.5 120.8 119.9 121.4 119.8 +1,300 +1.09% 201,700 - 9,888,801 629.86 9.50 48,500 61,530
BSI 55.3 55.9 55.4 56.2 55.4 +600 +1.08% 709,000 - 12,469,093 794.21 26.56 98,020 129,300
NCT 112 113.2 113 113.5 113 +1,200 +1.07% 700 - 2,961,961 188.66 14.37 0 100
DMC 66.5 67.2 66.8 68.4 66.7 +700 +1.05% 8,600 - 2,333,686 148.64 14.98 400 100
SGT 19.8 20 19.5 20 19.5 +200 +1.01% 5,000 - 2,960,064 188.54 69.20 0 0
YEG 14.85 15 15.1 15.1 14.85 +150 +1.01% 1,036,000 - 2,877,031 183.25 26.55 0 500
SJS 100 101 100 102 99 +1,000 +1.00% 42,500 - 11,503,645 732.72 62.08 0 200
VTP 145 146.4 144 148.6 143.3 +1,400 +0.97% 330,200 - 17,829,037 1,135.61 55.20 175,920 11,820
DHM 7.38 7.45 7.32 7.49 7.32 +70 +0.95% 13,300 - 257,291 16.39 39.21 0 0
CIG 7.99 8.06 7.99 8.07 7.99 +70 +0.88% 229,300 - 411,382 26.20 - 0 0
CRE 6.84 6.9 6.82 6.99 6.82 +60 +0.88% 38,600 - 3,199,381 203.78 1,725.00 0 0
PC1 23 23.2 23.1 23.35 23 +200 +0.87% 1,487,200 - 8,297,297 528.49 57.28 262,200 301,800
ASG 17.65 17.8 17.25 17.8 17 +150 +0.85% 43,700 - 1,615,967 102.93 335.85 100 300
CMG 41.15 41.5 41.15 41.75 41.15 +350 +0.85% 476,100 - 8,768,983 558.53 27.47 86,200 36,100
DPR 46.9 47.3 47 47.7 46.85 +400 +0.85% 470,100 - 4,109,705 261.76 11.35 55,300 26,200
TLG 58.5 59 58.3 59.5 58.3 +500 +0.85% 84,100 - 5,100,761 324.89 14.23 25,500 26,870
HTI 17.9 18.05 17.9 18.05 17.9 +150 +0.84% 13,000 - 450,333 28.68 7.85 0 4,000
HNA 24.3 24.5 24.7 24.7 24.5 +200 +0.82% 400 - 5,763,189 367.08 24.38 0 0
FUEMAVND 13.64 13.75 13.6 13.75 13.6 +110 +0.81% 300 - - - - 200 200
HVH 9.48 9.55 9.55 9.58 9.45 +70 +0.74% 98,000 - 388,158 24.72 35.50 0 4,900
VNL 20.15 20.3 20.15 20.3 20 +150 +0.74% 7,400 - 287,052 18.28 7.85 400 0
C47 6.9 6.95 6.85 7.2 6.85 +50 +0.72% 40,500 - 252,579 16.09 14.33 0 0
FUEFCV50 11.1 11.18 11.14 11.82 11.14 +80 +0.72% 8,800 - - - - 0 0
BMI 21.25 21.4 21.25 21.4 21.2 +150 +0.71% 37,800 - 2,838,556 180.80 8.28 0 5,900
TMS 42 42.3 42.3 42.3 42.3 +300 +0.71% 200 - 7,162,927 456.24 48.90 0 200
DGW 39 39.25 38.9 39.4 38.9 +250 +0.64% 378,800 - 8,602,371 547.92 18.16 83,700 11,840
DSC 16.05 16.15 16.05 16.15 16 +100 +0.62% 55,500 - 3,308,149 210.71 19.84 1,400 0
KMR 3.3 3.32 3.31 3.32 3.3 +20 +0.61% 31,400 - 188,834 12.03 21.01 0 0
MIG 17.3 17.4 17.5 17.5 17.25 +100 +0.58% 89,700 - 3,004,501 191.37 10.71 100 5,800
STK 25.7 25.85 25.7 25.9 25.7 +150 +0.58% 16,300 - 2,498,064 159.11 27.71 0 900
HHP 9 9.05 9 9.05 8.87 +50 +0.56% 121,300 - 783,317 49.89 33.52 0 500
DPG 48.8 49.05 48.8 49.75 48.8 +250 +0.51% 750,400 - 3,090,128 196.82 15.22 16,600 32,000
HTG 48.9 49.15 49 49.2 48.8 +250 +0.51% 29,400 - 1,769,533 112.71 11.06 0 0
PGV 19.8 19.9 20 20 19.65 +100 +0.51% 4,100 - 22,357,014 1,424.01 20.99 0 0
FUEVFVND 32.32 32.48 32.14 32.48 32.14 +160 +0.50% 423,600 - - - - 200 239,000
MWG 60 60.3 60 60.3 59.4 +300 +0.50% 3,129,500 - 88,127,498 5,613.22 524.35 1,660,500 1,957,610
PDR 20.2 20.3 20.15 20.45 20.15 +100 +0.50% 4,484,200 - 17,724,744 1,128.96 20.24 1,826,300 869,200
TVS 20 20.1 20 20.1 19.85 +100 +0.50% 56,200 - 3,356,605 213.80 12.09 800 600
VTB 10.1 10.15 10.1 10.15 9.9 +50 +0.50% 3,400 - 109,666 6.99 10.15 0 0
DVP 81.2 81.6 81.6 82.1 81.6 +400 +0.49% 4,300 - 3,264,000 207.90 9.87 200 0
TDG 4.05 4.07 3.98 4.09 3.98 +20 +0.49% 22,100 - 94,598 6.03 24.82 0 0
DHC 32.2 32.35 32.2 32.4 32.1 +150 +0.47% 102,200 - 2,603,950 165.86 8.59 7,700 0
ACL 10.9 10.95 10.95 10.95 10.75 +50 +0.46% 17,100 - 549,241 34.98 55.87 0 0
PET 23 23.1 23.2 23.3 23 +100 +0.43% 263,800 - 2,465,281 157.02 22.80 0 0
TCO 11.7 11.75 11.75 11.85 11.65 +50 +0.43% 133,600 - 368,017 23.44 31.59 0 0
VJC 96.2 96.6 96.3 97.5 95.9 +400 +0.42% 622,400 - 52,319,655 3,332.46 226.76 3,600 113,070
TDC 12.2 12.25 12.2 12.45 12.15 +50 +0.41% 387,800 - 1,225,000 78.03 - 7,800 38,900
CLC 50.5 50.7 50.7 50.7 50.5 +200 +0.40% 900 - 1,328,724 84.63 10.52 0 0
SRF 9.96 10 10 10 9.41 +40 +0.40% 8,100 - 337,868 21.52 126.58 0 0
TIX 37.1 37.25 37.15 37.25 37.15 +150 +0.40% 200 - 1,117,500 71.18 12.36 0 0
FUEMAV30 16.6 16.66 16.5 16.66 16.38 +60 +0.36% 1,200 - - - - 300 100
KDC 55.8 56 55.9 56 55.1 +200 +0.36% 289,800 - 16,229,154 1,033.70 101.08 44,600 54,760
ADP 28.8 28.9 28.8 28.9 28.8 +100 +0.35% 17,800 - 665,852 42.41 11.30 0 0
SGN 86.5 86.8 86.5 87 86 +300 +0.35% 22,400 - 2,910,716 185.40 13.61 0 800
CSM 14.5 14.55 14.5 14.75 14.45 +50 +0.34% 571,100 - 1,507,748 96.03 37.89 102,200 2,200
HU1 6 6.02 6 6.02 6 +20 +0.33% 2,300 - 60,200 3.83 - 0 0
PHR 63.8 64 63.9 64.8 63.6 +200 +0.31% 497,300 - 8,671,949 552.35 14.85 255,600 30,800
FUESSV50 20.49 20.55 20.74 20.74 20.52 +60 +0.29% 2,400 - - - - 0 1,200
TCH 17.3 17.35 17.45 17.9 17.3 +50 +0.29% 5,167,500 - 11,593,545 738.44 15.59 77,600 1,061,550
TNH 18.15 18.2 18.05 18.3 18.05 +50 +0.28% 139,700 - 2,624,099 167.14 12.72 11,300 25,800
PAC 36.75 36.85 36.95 37.1 36.6 +100 +0.27% 63,800 - 1,712,482 109.08 16.52 0 900
VRE 18.4 18.45 18.4 18.5 18.15 +50 +0.27% 9,853,900 - 41,924,275 2,670.34 9.51 4,121,700 4,631,020
LAF 18.95 19 18.95 19 18.7 +50 +0.26% 4,000 - 289,332 18.43 9.78 0 0
EIB 19.95 20 19.9 20.3 19.9 +50 +0.25% 6,057,800 - 37,254,412 2,372.89 16.08 83,200 900,910
RAL 119.3 119.6 119 119.7 119 +300 +0.25% 2,600 - 2,816,271 179.38 4.76 0 0
TCM 40.15 40.25 40 40.4 39.65 +100 +0.25% 1,820,700 - 4,099,665 261.13 33.24 0 0
HSL 4.16 4.17 4.16 4.17 4.13 +10 +0.24% 52,700 - 160,826 10.24 12.56 0 0
NAF 20.55 20.6 20.5 20.7 20.4 +50 +0.24% 340,100 - 1,145,778 72.98 9.49 0 16,500
SMB 41.6 41.7 41.6 41.7 41.45 +100 +0.24% 4,300 - 1,244,605 79.27 9.56 0 3,000
GDT 23.15 23.2 23.1 23.25 23.1 +50 +0.22% 11,000 - 547,449 34.87 14.09 0 0
TIP 22.3 22.35 22.3 22.5 22.3 +50 +0.22% 80,800 - 1,452,926 92.54 8.35 400 600
MBB 24.25 24.3 24.3 24.5 24.2 +50 +0.21% 15,567,500 - 148,285,226 9,444.92 6.13 2,000,000 2,001,980
PAN 26.9 26.95 27 27.35 26.8 +50 +0.19% 979,500 - 5,629,714 358.58 13.87 5,400 130,300
SSI 26.55 26.6 26.6 26.85 26.5 +50 +0.19% 21,205,500 - 52,185,807 3,323.94 17.37 4,141,360 3,889,530
FUEKIVND 12.19 12.21 12.21 12.21 12.21 +20 +0.16% 100 - - - - 100 0
MCM 31.8 31.85 31.8 31.95 31.6 +50 +0.16% 14,800 - 3,503,500 223.15 10.40 0 0
TLD 6.13 6.14 6.1 6.16 6.1 +10 +0.16% 114,600 - 477,332 30.40 93.03 0 0
GVR 34.5 34.55 34.5 35.3 34.35 +50 +0.14% 4,101,100 - 138,200,000 8,802.55 71.24 760,700 102,800
ACG 39.75 39.8 39.7 39.8 39.65 +50 +0.13% 9,600 - 6,001,360 382.25 13.74 0 0
DHA 39.25 39.3 39.3 39.8 39.3 +50 +0.13% 12,300 - 578,735 36.86 6.65 0 100
CTD 86.9 87 86.9 87.9 86.4 +100 +0.12% 1,017,800 - 8,693,911 553.75 123.06 287,900 680
CTG 41.6 41.65 41.6 41.65 41.05 +50 +0.12% 7,361,100 - 223,660,156 14,245.87 11.24 2,159,500 2,719,910
TCL 42.4 42.45 42 42.45 41.75 +50 +0.12% 64,500 - 1,280,226 81.54 11.50 1,600 8,200
SIP 90 90.1 90 90.9 89.2 +100 +0.11% 1,333,100 - 18,969,060 1,208.22 19.70 1,451,290 684,420
AAM 7 7 6.9 7.05 6.9 0 0.00% 10,900 - 73,158 4.66 175.00 0 0
AAT 3.27 3.27 3.27 3.27 3.16 0 0.00% 34,800 - 231,578 14.75 - 0 0
ACC 14.75 14.75 14.7 14.75 14.4 0 0.00% 42,400 - 1,548,750 98.65 22.28 0 0
APH 6.96 6.96 6.96 6.99 6.92 0 0.00% 240,700 - 1,697,435 108.12 49.71 0 33,500
ASP 5.01 5.01 5.03 5.05 4.99 0 0.00% 118,100 - 187,071 11.92 - 100 0
AST 54.8 54.8 54.9 55.5 54.8 0 0.00% 2,800 - 2,466,000 157.07 22.16 0 0
BCE 10.3 10.3 10.1 10.3 9.98 0 0.00% 448,800 - 360,500 22.96 468.18 1,400 0
BKG 3.1 3.1 3.1 3.12 3.06 0 0.00% 72,200 - 221,988 14.14 20.00 0 0
BRC 14.3 14.3 14.2 14.35 13.95 0 0.00% 29,900 - 176,962 11.27 9.11 0 0
BTP 12.2 12.2 12.2 12.2 12.15 0 0.00% 8,700 - 737,924 47.00 10.28 0 0
BTT 38.6 38.6 0 0.00% - - 521,100 33.19 10.53 0 0
C32 19.7 19.7 19.7 19.8 19.5 0 0.00% 96,400 - 296,094 18.86 - 0 0
CCI 21 21 0 0.00% - - 368,363 23.46 17.18 0 0
CLW 46 46 0 0.00% - - 598,000 38.09 21.95 0 0
CMV 8.6 8.6 0 0.00% - - 156,140 9.95 10.41 0 0
COM 30.35 30.35 29.2 30.35 29 0 0.00% 3,900 - 428,561 27.30 12.44 0 0
CTR 106 106 106.1 108.8 105.5 0 0.00% 653,100 - 12,124,903 772.29 23.50 138,230 228,300
CVT 27.5 27.5 0 0.00% - - 1,008,999 64.27 24.84 0 0
DAH 3.52 3.52 3.53 3.53 3.5 0 0.00% 59,000 - 296,384 18.88 78.22 0 0
DRH 1.9 1.9 0 0.00% - - 235,045 14.97 1,900.00 0 0
DSN 51 51 51.3 51.3 50.8 0 0.00% 5,000 - 616,233 39.25 6.44 0 0
DTT 15.9 15.9 0 0.00% - - 129,614 8.26 15.24 0 0
FDC 16.85 16.85 0 0.00% - - 650,806 41.45 886.84 0 0
FMC 47.9 47.9 47.9 48.2 47.7 0 0.00% 80,900 - 3,132,128 199.50 11.62 0 1,600
FRT 176 176 176.1 177 174.7 0 0.00% 168,900 - 23,978,660 1,527.30 - 12,650 65,820
FTS 50.3 50.3 50.2 50.8 50.1 0 0.00% 1,603,800 - 15,387,744 980.11 24.25 20,370 177,340
FUCTVGF3 16.8 16.8 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - - 0 0
FUCTVGF5 12.75 12.75 0 0.00% - - - - - 0 0
FUEABVND 10.2 10.2 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEKIV30 9.2 9.2 9.56 9.56 9.16 0 0.00% 7,300 - - - - 4,100 300
FUESSV30 17.06 17.06 17.05 17.1 17.01 0 0.00% 6,900 - - - - 1,900 2,700
GIL 17 17 17 17.2 16.95 0 0.00% 204,900 - 1,727,136 110.01 40.57 9,600 500
GMD 59.4 59.4 59.3 59.4 58.7 0 0.00% 597,400 - 24,959,423 1,589.77 8.24 122,100 35,850
GMH 8.05 8.05 8.05 8.05 8.05 0 0.00% 300 - 132,825 8.46 9.70 0 0
GSP 12.85 12.85 12.95 12.95 12.8 0 0.00% 61,000 - 788,724 50.24 9.11 0 0
HAS 7.9 7.9 0 0.00% - - 61,620 3.92 192.68 0 0
HDC 26.7 26.7 26.75 27.4 26.45 0 0.00% 4,592,000 - 4,762,078 303.32 24.75 107,700 194,790
HPG 27.15 27.15 27.1 27.25 27.05 0 0.00% 18,912,200 - 173,658,193 11,061.03 24.31 9,095,820 8,160,820
HRC 39.95 39.95 37.25 39.95 37.25 0 0.00% 1,100 - 1,206,755 76.86 71.09 0 0
HTV 9.4 9.4 0 0.00% - - 123,178 7.85 15.36 0 0
IDI 7.7 7.7 7.79 7.8 7.7 0 0.00% 745,100 - 2,103,430 133.98 30.31 100 111,700
ILB 30.65 30.65 30.6 30.65 30.45 0 0.00% 11,600 - 792,287 50.46 9.24 2,000 200
ITD 14.1 14.1 13.9 14.15 13.9 0 0.00% 38,900 - 344,906 21.97 - 400 0
KDH 32.4 32.4 32.1 32.45 32.1 0 0.00% 2,157,000 - 32,761,019 2,086.69 38.57 941,700 666,890
KPF 1.21 1.21 0 0.00% - - 73,649 4.69 71.18 0 0
LBM 31 31 31 31 30.45 0 0.00% 35,900 - 1,240,000 78.98 4.96 16,800 700
LCG 10.45 10.45 10.45 10.55 10.45 0 0.00% 836,300 - 2,017,799 128.52 20.13 25,800 2,200
LEC 5.77 5.77 0 0.00% - - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - - 13,403,406 853.72 19.50 0 0
LIX 31.7 31.7 31.8 31.8 31.7 0 0.00% 18,700 - 2,054,160 130.84 6.02 0 0
LM8 14.3 14.3 0 0.00% - - 134,258 8.55 14.19 0 0
LSS 10.8 10.8 10.85 10.9 10.75 0 0.00% 175,100 - 926,010 58.98 27.20 0 0
MDG 14 14 0 0.00% - - 144,547 9.21 - 0 0
NHH 13.65 13.65 13.55 13.8 13.55 0 0.00% 66,900 - 994,812 63.36 10.46 0 100
NHT 11.2 11.2 11 11.2 11 0 0.00% 3,400 - 268,841 17.12 - 0 0
NKG 15.45 15.45 15.4 15.5 15.25 0 0.00% 3,488,600 - 4,881,149 310.90 34.64 372,800 59,000
NNC 28.6 28.6 28.55 28.6 27.95 0 0.00% 5,500 - 626,912 39.93 18.29 0 1,400
OGC 5.08 5.08 5.17 5.17 5.07 0 0.00% 68,800 - 1,524,000 97.07 17.70 900 1,300
PGI 23.6 23.6 0 0.00% - - 2,617,164 166.70 11.42 0 0
PJT 10.55 10.55 0 0.00% - - 262,513 16.72 14.53 0 100
PLX 41.3 41.3 41.3 41.4 40.95 0 0.00% 1,180,400 - 52,475,459 3,342.39 24.21 61,400 202,900
PMG 8.35 8.35 0 0.00% - - 386,908 24.64 160.58 0 0
PNC 20 20 0 0.00% - - 215,987 13.76 12.87 0 0
PSH 1.77 1.77 0 0.00% - - 223,321 14.22 4.39 0 0
PTC 5.7 5.7 5.6 5.7 5.55 0 0.00% 15,500 - 183,492 11.69 18.33 0 0
PVD 23.25 23.25 23.4 23.65 23.1 0 0.00% 2,601,200 - 12,924,210 823.20 28.70 88,000 391,330
RDP 1.31 1.31 0 0.00% - - 64,281 4.09 - 0 0
REE 71.5 71.5 71.9 72.5 71.1 0 0.00% 507,100 - 33,677,458 2,145.06 13.35 9,250 0
S4A 35.25 35.25 0 0.00% - - 1,487,550 94.75 10.83 0 0
SBV 9.07 9.07 9.14 9.14 9.07 0 0.00% 300 - 247,828 15.79 114.81 0 0
SFC 25 25 0 0.00% - - 280,870 17.89 11.23 0 0
SFG 11.1 11.1 0 0.00% - - 531,660 33.86 9.36 0 0
SHA 4.19 4.19 4.1 4.19 4.1 0 0.00% 3,600 - 140,142 8.93 11.32 0 0
SHB 11.75 11.75 11.85 12.05 11.65 0 0.00% 74,606,600 - 47,766,697 3,042.46 5.81 747,400 11,628,540
SHI 14.7 14.7 15 15 14.55 0 0.00% 504,200 - 2,379,307 151.55 144.12 0 2,000
SJD 14.85 14.85 14.85 14.85 14.7 0 0.00% 92,500 - 1,024,630 65.26 7.89 0 1,780
SPM 11.95 11.95 0 0.00% - - 164,552 10.48 13.58 0 0
SRC 26.45 26.45 0 0.00% - - 742,276 47.28 25.24 0 0
SSB 19.85 19.85 19.8 19.85 19.55 0 0.00% 1,985,100 - 56,473,250 3,597.02 13.66 5,300 62,500
SSC 36.3 36.3 0 0.00% - - 481,766 30.69 9.57 0 0
STG 39.9 39.9 0 0.00% - - 3,920,309 249.70 27.56 0 0
SVT 12.35 12.35 12.35 12.35 12.35 0 0.00% 100 - 213,791 13.62 7.50 0 0
SZL 46 46 46 46 46 0 0.00% 5,800 - 1,257,849 80.12 15.16 0 0
TCR 3.22 3.22 3.22 3.22 3.22 0 0.00% 200 - 146,269 9.32 - 0 0
TDP 33.1 33.1 32.4 33.1 32.4 0 0.00% 124,600 - 2,920,156 186.00 59.00 0 500
TDW 60.5 60.5 60.5 60.5 60.5 0 0.00% 100 - 514,250 32.75 9.54 0 100
TLH 5.55 5.55 5.55 5.66 5.54 0 0.00% 397,200 - 623,376 39.71 158.57 12,600 5,600
TNI 2.29 2.29 2.3 2.3 2.26 0 0.00% 73,400 - 120,225 7.66 458.00 0 0
TPC 11.2 11.2 11 11.3 10.8 0 0.00% 15,300 - 252,190 16.06 - 0 0
TTE 43.2 43.2 0 0.00% - - 1,230,785 78.39 - 0 0
TVT 17.55 17.55 0 0.00% - - 368,550 23.47 31.51 0 0
UIC 46.45 46.45 0 0.00% - - 371,600 23.67 7.71 0 0
VCA 12.3 12.3 11.75 12.55 11.75 0 0.00% 1,900 - 186,804 11.90 25.63 0 0
VDS 19.55 19.55 19.55 19.7 19.55 0 0.00% 907,800 - 4,750,650 302.59 12.53 4,300 22,000
VHC 66.8 66.8 66.8 67.5 66.7 0 0.00% 341,700 - 14,993,471 955.00 13.37 16,950 84,400
VNG 7.93 7.93 7.9 7.93 7.9 0 0.00% 2,700 - 771,404 49.13 233.24 0 0
VNS 10.35 10.35 10.35 10.5 10.35 0 0.00% 20,100 - 702,343 44.74 4.68 0 0
VPS 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - 229,931 14.65 16.94 0 0
VTO 14.5 14.5 14.25 14.8 14.25 0 0.00% 763,200 - 1,158,067 73.76 20.54 152,200 14,400
FUEVN100 18.35 18.34 18.27 18.4 18.27 -10 -0.05% 52,000 - - - - 7,700 20,200
DHG 100.3 100.2 100 100.8 100 -100 -0.10% 12,100 - 13,100,756 834.44 12.88 0 4,520
ADS 9.2 9.19 9.16 9.19 9.13 -10 -0.11% 30,500 - 702,068 44.72 8.21 0 0
BWE 44.6 44.55 44.55 44.65 44.5 -50 -0.11% 81,400 - 9,797,821 624.07 15.35 0 19,600
SZC 44.25 44.2 44.3 44.4 44 -50 -0.11% 844,200 - 7,955,375 506.71 27.27 20,000 50,100
ASM 8.07 8.06 8.13 8.13 8.04 -10 -0.12% 592,700 - 2,983,637 190.04 13.90 0 2,500
CTS 40.55 40.5 40.7 40.9 40.2 -50 -0.12% 639,100 - 6,023,902 383.69 32.14 2,700 52,600
DAT 7.7 7.69 7.41 7.7 7.41 -10 -0.13% 300 - 532,366 33.91 6.42 0 0
CHP 36.1 36.05 36.1 36.2 36 -50 -0.14% 37,900 - 5,296,202 337.34 15.71 0 0
QNP 35.4 35.35 35 35.35 35 -50 -0.14% 1,800 - 1,428,492 90.99 12.40 0 0
SHP 35.7 35.65 35.7 35.7 35.65 -50 -0.14% 1,100 - 3,608,006 229.81 13.56 0 0
PIT 6.6 6.59 6.6 6.66 6.59 -10 -0.15% 3,600 - 93,645 5.96 - 0 0
TMP 67.6 67.5 67.5 67.5 67.5 -100 -0.15% 2,000 - 4,725,000 300.96 10.38 0 0
DRL 58.9 58.8 58.9 58.9 58.6 -100 -0.17% 3,000 - 558,600 35.58 10.24 0 0
HTL 29.2 29.15 29.2 29.2 29.15 -50 -0.17% 300 - 349,800 22.28 9.13 0 0
PTB 58.1 58 58.5 59 57.4 -100 -0.17% 208,600 - 3,882,427 247.29 13.45 0 170,700
SBA 30.1 30.05 30 30.15 29.5 -50 -0.17% 19,400 - 1,817,672 115.78 10.37 0 0
PHC 5.5 5.49 5.46 5.5 5.46 -10 -0.18% 21,000 - 278,244 17.72 31.02 0 0
DRC 26.5 26.45 26.5 26.6 26.45 -50 -0.19% 201,400 - 3,142,064 200.13 12.75 200 2,100
NHA 26.8 26.75 26.85 27.4 26.6 -50 -0.19% 263,500 - 1,181,668 75.27 191.07 0 16,700
VPD 26.5 26.45 26.45 26.45 26.45 -50 -0.19% 12,700 - 2,819,296 179.57 14.80 0 0
HII 4.61 4.6 4.61 4.63 4.6 -10 -0.22% 24,500 - 338,850 21.58 4.89 0 0
PNJ 89.8 89.6 89.8 89.8 88.8 -200 -0.22% 229,700 - 30,276,307 1,928.43 16.48 51,700 24,600
NBB 22.05 22 22 22.1 21.7 -50 -0.23% 2,300 - 2,203,515 140.35 1,222.22 0 0
CTF 20.5 20.45 20.5 20.5 20 -50 -0.24% 318,600 - 1,956,121 124.59 39.56 37,700 131,300
VCG 21 20.95 21 21.3 20.85 -50 -0.24% 4,596,600 - 12,540,533 798.76 27.86 52,880 252,650
KOS 38.75 38.65 38.9 38.9 38.6 -100 -0.26% 462,200 - 8,367,004 532.93 398.45 39,400 0
TRA 75.6 75.4 75.5 76.8 75.4 -200 -0.26% 600 - 3,125,371 199.07 13.62 0 0
VCI 39.2 39.1 39 39.55 39 -100 -0.26% 12,817,200 - 28,077,690 1,788.39 34.69 7,155,030 3,048,800
CLL 35.5 35.4 35.5 35.5 35.4 -100 -0.28% 2,400 - 1,203,600 76.66 13.06 0 2,400
VSC 17.8 17.75 17.65 17.95 17.65 -50 -0.28% 515,200 - 5,090,644 324.24 21.03 0 52,200
NLG 34.4 34.3 34.4 34.9 34.1 -100 -0.29% 2,373,600 - 13,208,083 841.28 28.90 465,200 907,000
TV2 34.5 34.4 34.75 34.9 34.25 -100 -0.29% 275,300 - 2,322,900 147.96 43.71 0 40,600
SVD 3.33 3.32 3.3 3.34 3.29 -10 -0.30% 46,900 - 91,652 5.84 - 0 0
PGC 15.75 15.7 15.75 15.75 15.65 -50 -0.32% 9,300 - 947,327 60.34 12.71 0 0
DBD 58.2 58 58.5 58.5 57.7 -200 -0.34% 104,200 - 5,426,118 345.61 18.76 5,700 500
MSH 59.2 59 59.6 59.9 58.6 -200 -0.34% 110,000 - 4,425,832 281.90 18.10 9,200 13,400
FUEKIVFS 13.98 13.93 13.93 13.93 13.93 -50 -0.36% 200 - - - - 200 0
HID 2.74 2.73 2.73 2.75 2.72 -10 -0.36% 26,100 - 209,545 13.35 36.89 0 0
TCB 27.45 27.35 27.35 27.55 27.3 -100 -0.36% 7,447,300 - 193,223,695 12,307.24 5.36 516,500 1,108,100
CMX 8.07 8.04 8.08 8.15 8.02 -30 -0.37% 154,200 - 819,268 52.18 16.78 0 2,300
FUESSVFL 23.39 23.3 23.5 23.5 23.3 -90 -0.38% 16,900 - - - - 0 5,800
DSE 25.8 25.7 25.8 26 25.65 -100 -0.39% 485,700 - 8,481,000 540.19 33.68 100,300 46,200
PVT 25.4 25.3 25.6 25.65 25.2 -100 -0.39% 904,400 - 9,007,120 573.70 8.94 70,300 227,270
TTA 12.8 12.75 12.85 12.85 12.6 -50 -0.39% 380,000 - 2,168,234 138.10 30.36 6,600 102,100
HAG 12.4 12.35 12.35 12.5 12.3 -50 -0.40% 3,417,500 - 13,058,881 831.78 - 385,400 202,080
FUEDCMID 12.2 12.15 12.15 12.15 12.15 -50 -0.41% 500 - - - - 0 0
VIX 12.3 12.25 12.2 12.45 12.2 -50 -0.41% 28,560,000 - 17,866,786 1,138.01 8.48 253,000 2,126,620
DBT 12 11.95 12 12 11.9 -50 -0.42% 2,700 - 245,341 15.63 13.38 0 0
DPM 35.6 35.45 35.9 35.9 35.4 -150 -0.42% 1,500,100 - 13,872,800 883.62 34.42 400 322,900
MSB 11.85 11.8 11.85 11.95 11.8 -50 -0.42% 6,333,000 - 30,680,000 1,954.14 5.08 1,082,300 1,748,200
BMC 23.45 23.35 23.7 23.7 23.3 -100 -0.43% 53,800 - 289,368 18.43 11.96 400 8,800
HDB 23.1 23 23.1 23.15 22.95 -100 -0.43% 7,987,900 - 80,386,397 5,120.15 6.61 2,469,300 1,750,000
OPC 23.4 23.3 23.3 23.55 23.3 -100 -0.43% 1,300 - 1,492,386 95.06 14.26 0 0
HTN 11.35 11.3 11.35 11.5 11.15 -50 -0.44% 462,500 - 1,007,015 64.14 17.30 37,000 60,200
BAF 33 32.85 32.8 33.15 32.55 -150 -0.45% 3,064,500 - 7,851,861 500.12 178.53 109,030 229,500
GTA 11.05 11 11 11 11 -50 -0.45% 8,300 - 108,130 6.89 10.50 0 0
DQC 10.9 10.85 10.85 10.85 10.6 -50 -0.46% 3,100 - 299,005 19.04 - 0 0
NSC 84.4 84 84 84.4 84 -400 -0.47% 3,800 - 1,476,259 94.03 6.64 3,000 100
CNG 31.1 30.95 30.9 31.4 30.7 -150 -0.48% 98,400 - 1,086,323 69.19 11.14 2,200 7,100
FUETCC50 10.31 10.26 10.27 10.27 10.26 -50 -0.48% 200 - - - - 0 0
SAV 20.5 20.4 20.4 20.4 20.4 -100 -0.49% 400 - 505,802 32.22 - 0 0
VIB 20.4 20.3 20.45 20.5 20.3 -100 -0.49% 4,425,000 - 60,476,295 3,851.99 6.09 0 500
TRC 80 79.6 80 80 78 -400 -0.50% 33,100 - 2,318,350 147.67 34.30 400 2,400
BSR 19.6 19.5 19.7 19.8 19.5 -100 -0.51% 1,742,900 - - - - 0 0
HCD 7.89 7.85 7.82 7.85 7.75 -40 -0.51% 44,900 - 290,127 18.48 5.60 0 0
VPB 19.6 19.5 19.6 19.65 19.4 -100 -0.51% 9,370,100 - 154,711,510 9,854.24 13.61 3,223,100 3,217,300
AGR 18.6 18.5 18.6 18.65 18.4 -100 -0.54% 579,200 - 3,984,738 253.80 27.25 100 36,300
ABT 45.7 45.45 45.55 45.6 44.7 -250 -0.55% 8,200 - 535,276 34.09 9.28 1,000 0
HUB 18.15 18.05 18 18.05 18 -100 -0.55% 12,500 - 474,687 30.23 8.22 0 0
ACB 26.25 26.1 26.25 26.3 26.1 -150 -0.57% 4,131,900 - 116,579,772 7,425.46 6.38 7,702,100 7,702,190
VGC 52 51.7 52.1 52.3 51.2 -300 -0.58% 574,600 - 23,179,695 1,476.41 19.03 7,900 179,700
AAA 8.5 8.45 8.56 8.56 8.44 -50 -0.59% 1,283,200 - 3,230,219 205.75 11.16 5,300 48,700
SAB 50.6 50.3 50.8 50.8 50.3 -300 -0.59% 1,204,900 - 64,512,887 4,109.10 16.06 337,800 846,620
DXG 16.65 16.55 16.65 16.8 16.5 -100 -0.60% 7,286,600 - 14,412,567 918.00 60.62 1,746,500 2,022,130
CSV 40.35 40.1 40.3 40.5 40.05 -250 -0.62% 660,200 - 4,431,046 282.23 9.63 0 27,900
HCM 32.05 31.85 32 32.15 31.85 -200 -0.62% 7,561,400 - 22,931,080 1,460.58 21.59 145,580 1,218,400
STB 38.9 38.65 38.95 39 38.35 -250 -0.64% 6,529,400 - 72,863,587 4,640.99 9.44 734,900 1,287,000
TTF 3.12 3.1 3.12 3.12 3.1 -20 -0.64% 610,300 - 1,274,666 81.19 - 0 78,000
CCL 7.69 7.64 7.69 7.79 7.63 -50 -0.65% 122,700 - 455,202 28.99 - 5,700 2,000
TCI 8.96 8.9 8.96 8.96 8.9 -60 -0.67% 45,200 - 1,029,027 65.54 15.42 0 0
FIT 4.29 4.26 4.29 4.32 4.24 -30 -0.70% 672,500 - 1,448,115 92.24 - 0 0
IJC 14.3 14.2 14.2 14.4 14.05 -100 -0.70% 3,617,300 - 5,364,027 341.66 9.74 177,300 800
VPI 57.2 56.8 57.1 59.2 56.8 -400 -0.70% 4,266,500 - 18,178,816 1,157.89 27.69 1,127,290 1,757,900
DCM 34.25 34 34.25 34.25 34 -250 -0.73% 1,176,400 - 17,999,600 1,146.47 18.92 400 228,100
MSN 68.4 67.9 68.6 68.6 67.5 -500 -0.73% 3,804,100 - 102,727,817 6,543.17 230.95 936,720 794,400
DIG 20.35 20.2 20.4 20.5 20.2 -150 -0.74% 7,383,200 - 12,319,010 784.65 103.59 211,100 2,760,890
FCM 4.07 4.04 4.05 4.1 4 -30 -0.74% 154,800 - 186,756 11.90 11.74 5,200 3,000
NT2 19.85 19.7 19.8 19.9 19.7 -150 -0.76% 188,300 - 5,671,158 361.22 12.74 40,300 71,900
ST8 7.87 7.81 7.87 7.9 7.77 -60 -0.76% 383,200 - 200,880 12.79 54.24 0 0
IMP 52 51.6 52.5 53.3 51.6 -400 -0.77% 373,400 - 7,946,862 506.17 14.19 73,300 38,900
VPH 6.35 6.3 6.3 6.35 6.29 -50 -0.79% 75,400 - 600,754 38.26 - 0 2,800
BHN 37.5 37.2 37.2 37.2 37.2 -300 -0.80% 200 - 8,622,960 549.23 26.09 0 0
HHV 12.55 12.45 12.5 12.6 12.4 -100 -0.80% 2,700,400 - 5,381,581 342.78 12.33 38,700 6,680
VNM 61.8 61.3 61.8 61.8 61.2 -500 -0.81% 3,325,900 - 128,114,269 8,160.14 16.15 1,360,150 2,086,850
DCL 24.35 24.15 24.2 24.25 24 -200 -0.82% 423,000 - 1,763,941 112.35 28.58 0 0
RYG 12.15 12.05 12.2 12.2 11.3 -100 -0.82% 4,200 - 542,250 34.54 - 0 0
VPG 12.25 12.15 12.35 12.35 12.1 -100 -0.82% 230,100 - 1,074,251 68.42 55.23 0 69,100
TCT 18 17.85 18 18 17.8 -150 -0.83% 4,300 - 228,266 14.54 12.44 0 0
HSG 17.85 17.7 17.85 17.95 17.65 -150 -0.84% 3,203,500 - 10,991,387 700.09 376.60 103,300 1,063,790
AGG 17.6 17.45 17.4 17.6 17.4 -150 -0.85% 127,700 - 2,836,115 180.64 12.45 0 4,300
BID 39.8 39.45 39.6 39.8 39.45 -350 -0.88% 2,407,600 - 276,992,728 17,642.85 11.90 102,800 430,260
TVB 7.98 7.91 7.98 8 7.9 -70 -0.88% 21,900 - 886,687 56.48 14.02 0 1,200
EVE 10.85 10.75 10.8 10.8 10.6 -100 -0.92% 3,800 - 451,283 28.74 25.29 900 0
NVL 10.85 10.75 10.95 11 10.75 -100 -0.92% 7,022,700 - 20,963,624 1,335.26 34.57 25,500 2,331,760
CTI 21.55 21.35 21.15 21.6 21.15 -200 -0.93% 325,400 - 1,169,980 74.52 15.87 0 11,100
BVH 53 52.5 53.3 53.4 52.5 -500 -0.94% 393,800 - 38,971,945 2,482.29 21.84 3,400 110,720
DLG 2.12 2.1 2.26 2.26 2.08 -20 -0.94% 5,028,900 - 628,550 40.04 - 14,100 167,300
VOS 15.65 15.5 15.4 15.75 15.4 -150 -0.96% 893,200 - 2,170,000 138.22 13.96 0 0
BIC 35.65 35.3 35.7 35.7 35.1 -350 -0.98% 33,100 - 4,139,874 263.69 11.27 0 0
TN1 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 300 - 551,787 35.15 9.84 0 300
EVF 10.15 10.05 10.15 10.2 10.05 -100 -0.99% 5,549,500 - 7,643,686 486.86 11.84 315,400 263,160
NO1 8.11 8.03 8.08 8.11 8 -80 -0.99% 42,800 - 192,720 12.28 11.39 0 100
TNT 5.05 5 5.02 5.02 4.81 -50 -0.99% 54,600 - 255,000 16.24 16.67 0 0
VNE 3.03 3 3.03 3.06 2.99 -30 -0.99% 137,500 - 246,166 15.68 - 0 200
SMC 6 5.94 6 6 5.94 -60 -1.00% 122,700 - 437,225 27.85 - 0 0
BCM 79.5 78.7 80 80 78.1 -800 -1.01% 372,500 - 81,454,500 5,188.18 35.99 70,500 75,900
SFI 29.5 29.2 29.2 29.2 29.2 -300 -1.02% 100 - 676,185 43.07 6.73 0 0
TDH 2.95 2.92 2.91 2.95 2.86 -30 -1.02% 208,800 - 328,946 20.95 - 0 12,700
AGM 2.88 2.85 2.89 2.89 2.83 -30 -1.04% 82,600 - 51,870 3.30 - 0 0
FCN 14.4 14.25 14.4 14.5 14.25 -150 -1.04% 407,100 - 2,243,506 142.90 - 0 55,800
HAP 4.8 4.75 4.71 4.87 4.71 -50 -1.04% 52,900 - 526,976 33.57 29.69 0 1,500
CII 14.2 14.05 14.15 14.2 14 -150 -1.06% 5,891,300 - 4,492,521 286.15 24.10 18,900 30,410
HDG 27.4 27.1 27.35 27.5 27.05 -300 -1.09% 2,895,200 - 9,114,584 580.55 12.46 133,300 211,900
HHS 8.7 8.6 8.7 8.88 8.6 -100 -1.15% 2,116,000 - 3,164,679 201.57 8.25 163,900 126,600
LHG 34.5 34.1 34.45 34.6 34.05 -400 -1.16% 145,400 - 1,705,410 108.62 12.67 1,500 111,400
SVC 21.45 21.2 21.2 21.2 21.2 -250 -1.17% 100 - 1,412,345 89.96 49.30 0 100
GEE 67.5 66.7 66.8 68.2 66.2 -800 -1.19% 602,900 - 20,343,500 1,295.76 26.84 23,100 31,000
VCB 66.8 66 67 67 66 -800 -1.20% 1,701,500 - 368,880,023 23,495.54 12.11 212,040 1,193,000
HT1 12.15 12 12.15 12.2 11.95 -150 -1.23% 342,200 - 4,579,079 291.66 260.87 0 29,000
SAM 7.25 7.16 7.23 7.32 7.16 -90 -1.24% 262,400 - 2,720,521 173.28 149.17 0 13,800
TEG 6.4 6.32 6.2 6.4 6.2 -80 -1.25% 15,900 - 763,497 48.63 6.74 0 1,600
MHC 7.85 7.75 7.85 7.85 7.6 -100 -1.27% 7,700 - 320,903 20.44 12.54 0 0
PPC 11.85 11.7 11.9 11.9 11.65 -150 -1.27% 305,200 - 3,751,173 238.93 9.87 9,600 75,200
KSB 19.5 19.25 19.5 19.55 19.2 -250 -1.28% 962,900 - 2,203,041 140.32 24.00 0 20,200
GAS 68.6 67.7 68.5 68.6 67.7 -900 -1.31% 1,173,400 - 158,598,957 10,101.84 13.62 4,330 242,970
MCP 30.4 30 30.1 30.3 30 -400 -1.32% 6,600 - 541,870 34.51 25.88 0 0
PGD 30.4 30 30.6 31 30 -400 -1.32% 2,600 - 2,969,919 189.17 11.74 0 0
OCB 11.15 11 11.2 11.25 11 -150 -1.35% 3,122,300 - 27,123,681 1,727.62 6.90 21,000 1,338,700
ABS 4.36 4.3 4.37 4.37 4.3 -60 -1.38% 222,400 - 344,000 21.91 43.88 0 0
DGC 106.4 104.9 106.8 106.8 104.3 -1,500 -1.41% 1,605,200 - 39,838,756 2,537.50 13.67 174,700 566,570
NAB 17.55 17.3 17.6 17.65 17.1 -250 -1.42% 8,064,900 - 22,880,125 1,457.33 6.98 6,255,540 2,852,600
GEG 14 13.8 14 14.15 13.8 -200 -1.43% 547,700 - 4,944,656 314.95 64.49 4,800 42,000
BFC 41 40.4 40 40.85 39.8 -600 -1.46% 303,400 - 2,309,587 147.11 17.31 24,000 15,300
NTL 16.75 16.5 16.7 16.9 16.5 -250 -1.49% 1,403,500 - 2,012,668 128.20 2.97 3,600 344,200
KBC 29.65 29.2 29.5 29.75 29.2 -450 -1.52% 3,994,600 - 22,414,059 1,427.65 11.04 371,700 1,189,440
HAX 16.15 15.9 16.2 16.2 15.85 -250 -1.55% 635,700 - 1,708,291 108.81 42.40 0 300,100
SGR 39 38.35 39.45 39.45 38.35 -650 -1.67% 103,600 - 2,301,000 146.56 22.56 0 0
VIP 14.8 14.55 14.85 14.9 14.55 -250 -1.69% 164,300 - 996,252 63.46 13.48 11,000 10,000
DXS 7.3 7.17 7.26 7.4 7.15 -130 -1.78% 1,951,800 - 4,152,169 264.47 - 94,100 23,300
SBG 13.2 12.95 13.25 13.25 12.95 -250 -1.89% 300,100 - 647,500 41.24 10.03 0 28,600
ANV 17.1 16.75 17.1 17.15 16.75 -350 -2.05% 2,031,000 - 4,459,784 284.06 57.17 0 555,800
DC4 14.25 13.95 14.2 14.25 13.9 -300 -2.11% 534,400 - 805,602 51.31 6.82 6,400 500
LPB 35.55 34.8 35.55 35.55 34.8 -750 -2.11% 2,543,500 - 103,957,417 6,621.49 12.87 14,500 368,700
DBC 29.4 28.75 29.4 29.4 28.75 -650 -2.21% 4,866,700 - 9,621,738 612.85 279.13 700 2,597,910
TSC 2.7 2.64 2.7 2.72 2.61 -60 -2.22% 344,400 - 519,708 33.10 - 0 0
KHP 11.2 10.95 11.2 11.2 10.95 -250 -2.23% 69,200 - 661,125 42.11 11.76 0 0
EVG 6.34 6.18 6.35 6.4 6.16 -160 -2.52% 1,443,600 - 1,330,244 84.73 43.83 16,000 62,300
GEX 23.85 23.25 23.85 23.95 23.25 -600 -2.52% 9,409,600 - 19,981,743 1,272.72 59.92 529,500 3,298,700
NVT 7.91 7.71 7.71 7.71 7.71 -200 -2.53% 300 - 697,755 44.44 124.35 0 0
TYA 17.6 17.15 17.25 17.3 17.1 -450 -2.56% 9,000 - 526,172 33.51 571.67 0 1,800
YBM 15.5 15.1 15.45 15.45 14.6 -400 -2.58% 47,800 - 215,928 13.75 16.12 0 0
VID 5.35 5.21 5.3 5.35 5.21 -140 -2.62% 9,400 - 212,756 13.55 10.10 2,000 0
ABR 13.5 13.1 13.3 13.3 13.1 -400 -2.96% 2,500 - 262,000 16.69 8.46 1,300 0
TPB 15.2 14.75 15 15.2 14.6 -450 -2.96% 38,265,700 - 38,968,854 2,482.09 7.28 2,573,100 10,678,200
POW 12.85 12.45 12.75 12.85 12.45 -400 -3.11% 14,341,300 - 29,156,301 1,857.09 28.10 20,900 1,627,520
ADG 10.65 10.3 10.3 10.3 10.3 -350 -3.29% 500 - 220,219 14.03 10.97 0 0
VRC 14.6 14.1 14.25 14.9 14.1 -500 -3.42% 49,700 - 705,000 44.90 3,525.00 1,200 600
TMT 14.5 14 14.95 14.95 14 -500 -3.45% 11,800 - 516,292 32.88 181.82 1,000 1,300
BBC 54.6 52.4 52.4 52.4 52.4 -2,200 -4.03% 100 - 982,641 62.59 10.76 0 0
BCG 3.92 3.74 3.85 3.85 3.7 -180 -4.59% 24,497,800 - 3,291,988 209.68 33.69 498,850 1,821,560
L10 20.3 19.05 19.05 19.05 19.05 -1,250 -6.16% 100 - 186,500 11.88 7.20 0 0
TCD 2.8 2.62 2.75 2.75 2.61 -180 -6.43% 3,977,600 - 879,850 56.04 5.68 5,000 221,400
VSI 19.45 18.2 18.2 18.2 18.2 -1,250 -6.43% 100 - 240,240 15.30 9.15 0 100
SMA 11.65 10.85 10.85 10.85 10.85 -800 -6.87% 100 - 220,828 14.07 18.48 0 0
ORS 12.3 11.45 11.45 11.7 11.45 -850 -6.91% 19,040,400 - 3,847,197 245.04 10.02 442,100 31,240
CAV 69.3 0 0 0.00% - - 3,984,017 253.76 - 0 0
合計 5,274,836,373 335,976.84 84,754,910 135,209,290

※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