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

2025/11/03 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 1,617.00
-22.65/-1.38%
売買高（相対取引を含む） 1,012,509,465 株
（前日比 +19.63%）
値上がり銘柄数 90
値下がり銘柄数 253
変わらず銘柄数 74
総銘柄数 417
売買代金（相対取引を含む） 29,486,854 百万VND
（前日比 +6.57%）
VN30 1,857.64 -27.72 -1.47%
VNMID 2,278.14 -68.17 -2.91%
VNSML 1,524.66 -16.03 -1.04%
VN100 1,765.36 -33.26 -1.85%
VNALL 1,751.96 -32.30 -1.81%
VNX Allshare 2,773.27 -53.87 -1.9%
前日終値 1639.65 (10/31) 
始値 1644.56
高値 1652.48
安値 1617.00
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 100,458,530 115,071,700 -14,613,170
-0.91 -1.87 -0.69 -1.53 -1.56 -0.61
+0.56 -0.36 -1.89 -0.07 -1.16 - -
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（2025/11/03 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
NBB 19.4 19.35 19.4 19.4 19.05 -50 -0.26% 144,200 - 1,938,092 114.01 2,764.29 0 0
SCR 8.7 8.68 8.7 9.07 8.68 -20 -0.23% 8,609,700 - 3,737,565 219.86 1,240.00 959,200 336,300
TNT 8.06 8.28 8.58 8.58 8.03 +220 +2.73% 162,200 - 422,280 24.84 1,182.86 3,500 59,300
GEE 176.2 174 176.5 176.5 170 -2,200 -1.25% 180,500 - 63,683,992 3,746.12 1,000.00 6,300 25,800
FIR 7.59 7.39 7.55 7.55 7.38 -200 -2.64% 167,100 - 522,248 30.72 739.00 500 0
VRC 13.5 13.2 13.2 13.8 13.2 -300 -2.22% 11,400 - 660,000 38.82 660.00 300 0
TSC 3.02 3.03 3.02 3.13 3.02 +10 +0.33% 608,100 - 596,483 35.09 606.00 0 0
KOS 38.85 39.2 38.85 39.2 38.85 +350 +0.90% 387,100 - 8,486,068 499.18 395.96 12,300 0
KDC 51.6 54.5 51.2 54.5 51 +2,900 +5.62% 129,800 - 15,794,444 929.08 392.09 5,900 18,900
VNG 7.2 7.2 7.22 7.24 7.2 0 0.00% 4,400 - 700,392 41.20 288.00 400 2,900
FCN 15.55 15.1 15.55 16 15.1 -450 -2.89% 1,230,600 - 2,377,329 139.84 255.93 29,400 254,100
DTL 13.7 13.9 13.8 14 13.8 +200 +1.46% 6,600 - 842,771 49.57 198.57 0 0
TTF 2.9 2.85 2.91 2.93 2.85 -50 -1.72% 306,400 - 1,171,914 68.94 190.00 500 0
ANV 29.8 29.3 29.75 30.8 29.3 -500 -1.68% 2,243,900 - 7,801,293 458.90 163.69 163,400 290,700
TEG 6.42 6.41 6.43 6.6 6.41 -10 -0.16% 38,600 - 774,370 45.55 152.62 0 400
SRF 7.88 7.7 7.87 7.9 7.5 -180 -2.28% 1,500 - 260,158 15.30 148.08 0 0
STK 17.3 17.45 17.05 17.45 17 +150 +0.87% 11,900 - 1,686,314 99.19 134.23 0 3,900
VCA 9 9 9 9.1 8.9 0 0.00% 2,300 - 136,686 8.04 132.35 0 0
HII 5.26 5.3 5.61 5.61 5.27 +40 +0.76% 974,300 - 390,414 22.97 126.19 2,300 6,300
FCM 3.71 3.77 3.68 3.8 3.68 +60 +1.62% 45,900 - 174,274 10.25 121.61 8,000 0
PDR 22.55 21.4 22.6 22.65 21 -1,150 -5.10% 15,349,900 - 20,967,921 1,233.41 116.30 1,598,100 1,726,800
CRE 9.99 9.5 9.9 9.9 9.5 -490 -4.90% 259,900 - 4,404,945 259.11 106.74 0 79,100
DIG 20.6 19.3 20.55 20.75 19.3 -1,300 -6.31% 16,513,300 - 12,476,122 733.89 102.66 1,727,200 2,541,400
HT1 16.85 16.1 16.95 17 16 -750 -4.45% 611,400 - 6,143,598 361.39 101.90 36,000 90,530
ABS 3 2.99 3 3.01 2.94 -10 -0.33% 140,700 - 239,200 14.07 99.67 0 0
C47 10.75 10.35 10.45 10.5 10.35 -400 -3.72% 40,300 - 376,142 22.13 95.83 0 0
GEG 15.95 15.5 15.95 16.25 15.5 -450 -2.82% 803,800 - 6,548,880 385.23 89.08 1,500 11,530
NT2 24.05 23.5 24.3 24.5 23.5 -550 -2.29% 1,803,000 - 6,765,087 397.95 85.14 391,400 267,400
BSR 16.65 16 16.8 16.8 16 -650 -3.90% 4,999,200 - 49,607,994 2,918.12 78.82 12,800 278,890
DHM 6.49 6.47 6.49 6.49 6.3 -20 -0.31% 1,200 - 223,446 13.14 73.52 0 0
HDC 33.65 31.3 33.7 34 31.3 -2,350 -6.98% 6,064,200 - 5,582,510 328.38 72.12 809,000 744,900
VJC 187 183.5 186.8 189.9 183.1 -3,500 -1.87% 2,409,100 - 99,385,680 5,846.22 70.82 802,800 339,430
KBC 35 34.2 35 35.7 34.2 -800 -2.29% 5,231,900 - 32,208,013 1,894.59 68.67 869,840 358,000
KHG 8.5 8.31 8.57 8.7 8.05 -190 -2.24% 19,978,300 - 3,734,807 219.69 68.11 1,228,100 2,538,900
VIC 191 195.4 191.1 199.5 186 +4,400 +2.30% 3,627,000 - 752,879,231 44,287.01 64.17 646,920 477,660
FRT 148.4 147 148 148.4 145.6 -1,400 -0.94% 711,300 - 25,034,362 1,472.61 64.11 287,820 408,470
ACL 13.35 13.3 13.15 13.3 13.15 -50 -0.37% 1,100 - 667,115 39.24 61.86 0 0
HHP 11.2 11.95 11.25 11.95 11 +750 +6.70% 2,563,400 - 1,034,324 60.84 60.66 25,000 26,600
HID 3.9 4.17 4.17 4.17 3.95 +270 +6.92% 1,961,000 - 320,074 18.83 58.73 0 0
MSN 79.6 77 79.6 79.8 77 -2,600 -3.27% 7,670,000 - 111,335,490 6,549.15 57.25 1,088,450 1,325,480
EVG 8.31 8 8.34 8.45 8 -310 -3.73% 1,071,900 - 1,721,999 101.29 54.79 48,000 183,500
HSL 10.3 9.58 10.25 10.25 9.58 -720 -6.99% 799,400 - 369,475 21.73 54.74 21,800 8,600
HQC 3.23 3.16 3.26 3.29 3.16 -70 -2.17% 4,474,100 - 1,822,054 107.18 54.48 367,500 151,100
DXG 20.25 18.85 20.2 20.35 18.85 -1,400 -6.91% 36,098,100 - 19,205,967 1,129.76 53.55 1,162,900 1,429,520
DTA 4.46 4.42 4.57 4.57 4.4 -40 -0.90% 66,000 - 79,824 4.70 53.25 0 0
PHC 5.06 5.05 5.08 5.22 5 -10 -0.20% 79,500 - 255,944 15.06 52.60 500 0
ASG 16.5 16.5 16.5 16.5 16.5 0 0.00% 2,000 - 1,497,947 88.11 51.72 0 0
VPL 77.1 75.5 78 78 75.5 -1,600 -2.08% 124,800 - 135,394,178 7,964.36 49.93 0 23,800
VPI 56 55.5 56.1 56.5 55.3 -500 -0.89% 1,350,300 - 17,762,752 1,044.87 49.91 23,600 104,100
CRV 32.55 33.45 33.55 33.55 30.75 +900 +2.76% 900 - 22,492,337 1,323.08 48.69 0 0
DCL 32.95 35.1 34 35.25 33 +2,150 +6.53% 2,706,100 - 2,563,740 150.81 47.89 0 400
QCG 13.25 14.15 13.4 14.15 13.4 +900 +6.79% 1,477,500 - 3,893,077 229.00 46.85 170,400 16,600
MHC 13.6 12.65 13.4 13.55 12.65 -950 -6.99% 867,800 - 549,974 32.35 46.68 0 11,500
DAH 3.75 3.73 3.75 3.79 3.49 -20 -0.53% 206,900 - 314,066 18.47 46.05 0 0
PLP 5.8 5.76 5.8 5.82 5.76 -40 -0.69% 45,000 - 403,199 23.72 45.71 1,800 0
VTP 115.5 108.1 115 119.5 108.1 -7,400 -6.41% 1,401,400 - 13,164,747 774.40 45.61 65,300 69,200
TLD 8.33 8.15 8.35 8.45 8.15 -180 -2.16% 239,500 - 633,592 37.27 45.03 0 3,000
DSE 25.15 24.15 25.15 25.2 24.15 -1,000 -3.98% 290,800 - 8,273,790 486.69 43.44 0 91,300
KDH 35.85 34 35.3 35.45 34 -1,850 -5.16% 9,662,000 - 38,155,307 2,244.43 42.50 1,557,000 811,900
ITC 14.2 14 14.15 14.15 13.7 -200 -1.41% 164,400 - 1,343,091 79.01 41.79 0 0
DXS 10.5 9.77 10.55 10.85 9.77 -730 -6.95% 3,928,100 - 5,657,838 332.81 41.40 358,300 779,800
GIL 15.85 15.35 15.85 15.85 15.35 -500 -3.15% 215,500 - 1,559,502 91.74 41.04 3,500 18,600
HAR 4.21 4.03 4.22 4.25 4.03 -180 -4.28% 284,600 - 385,607 22.68 39.13 0 2,300
CTF 20.15 20.1 20.25 20.3 20.05 -50 -0.25% 309,100 - 1,922,643 113.10 38.73 0 10,800
VIX 28 26.05 28 28.15 26.05 -1,950 -6.96% 70,721,900 - 39,893,748 2,346.69 38.48 12,837,930 23,510,720
KSB 18.5 18 18.5 18.5 17.85 -500 -2.70% 1,709,200 - 2,059,987 121.18 37.74 90,000 132,500
C32 19.9 20.05 19.9 20.1 19.9 +150 +0.75% 128,300 - 301,334 17.73 37.06 100 0
TNH 13.15 12.75 13.15 13.4 12.7 -400 -3.04% 379,200 - 21,139,493 1,243.50 36.85 18,900 23,920
TV2 35.55 34.5 35.55 35.55 34.5 -1,050 -2.95% 134,500 - 2,329,653 137.04 36.01 8,600 9,100
SAM 7.62 7.6 7.62 7.75 7.51 -20 -0.26% 832,300 - 2,887,703 169.86 34.55 73,700 67,600
GVR 29.05 28.35 29.1 29.45 28.35 -700 -2.41% 5,166,700 - 113,400,000 6,670.59 33.31 983,930 301,300
BCM 66 66 66 66.2 64.8 0 0.00% 214,900 - 68,310,000 4,018.24 32.84 104,900 13,500
HTN 9.3 9 9.31 9.31 9 -300 -3.23% 312,800 - 802,048 47.18 32.61 11,700 24,000
TDP 34.4 35 34 35 32.1 +600 +1.74% 244,300 - 3,087,779 181.63 32.20 0 17,200
CSM 14.1 13.9 14.2 14.2 13.75 -200 -1.42% 246,800 - 1,440,391 84.73 32.10 0 36,400
SPM 10.6 10.7 10.25 10.7 10.25 +100 +0.94% 1,300 - 147,339 8.67 31.94 0 0
MWG 82.6 81 83 83.3 81 -1,600 -1.94% 6,146,600 - 119,754,998 7,044.41 31.81 1,302,740 2,352,600
TDM 57 55.1 56.9 56.9 55.1 -1,900 -3.33% 200 - 6,061,000 356.53 31.65 0 0
PIT 6.3 6.29 5.93 6.29 5.93 -10 -0.16% 1,400 - 89,382 5.26 31.29 0 0
CII 24.05 22.4 24.4 24.5 22.4 -1,650 -6.86% 29,456,900 - 13,998,634 823.45 30.98 4,621,400 1,948,280
SBT 25.35 25.35 25.35 25.4 25.15 0 0.00% 837,300 - 21,196,564 1,246.86 30.47 16,600 52,400
SHI 14.3 14.5 14.3 14.5 14.15 +200 +1.40% 406,800 - 2,464,268 144.96 30.46 100 900
SMC 12.2 12 12.6 12.6 12 -200 -1.64% 440,800 - 883,282 51.96 30.23 100 4,000
POW 14.35 14.25 14.45 14.6 14.25 -100 -0.70% 5,334,200 - 33,371,670 1,963.04 30.00 133,000 433,100
CTD 103.5 99 103 103 99 -4,500 -4.35% 1,057,200 - 10,041,571 590.68 29.82 55,110 51,700
KMR 3 2.99 3 3 2.91 -10 -0.33% 10,100 - 170,065 10.00 29.03 0 0
IDI 7.36 7.17 7.45 7.45 7.17 -190 -2.58% 624,800 - 1,958,648 115.21 28.91 64,300 29,000
NLG 39.75 37 39.7 39.75 37 -2,750 -6.92% 2,419,600 - 14,247,786 838.11 28.79 0 314,300
CMG 41.9 40.4 42.2 42.4 40.4 -1,500 -3.58% 1,194,600 - 8,554,502 503.21 28.29 139,900 87,170
HDG 30.8 29.8 31.3 31.3 29.8 -1,000 -3.25% 3,196,000 - 11,024,898 648.52 27.52 490,600 144,500
ACC 13.35 13.65 13.4 13.7 13.3 +300 +2.25% 700 - 1,433,250 84.31 27.41 0 0
CDC 27.8 29.2 27.9 29.6 27.2 +1,400 +5.04% 837,600 - 1,284,141 75.54 26.69 47,700 19,420
ASP 4.76 4.95 4.8 4.99 4.8 +190 +3.99% 119,900 - 184,831 10.87 25.92 0 0
SJS 62.6 60.8 62.6 62.6 60 -1,800 -2.88% 16,200 - 18,086,470 1,063.91 25.80 1,300 2,420
IMP 50.1 49.5 50 50 47.5 -600 -1.20% 61,400 - 7,623,444 448.44 25.62 35,600 38,300
HPX 4.91 4.76 4.91 5 4.76 -150 -3.05% 1,133,300 - 1,447,842 85.17 25.59 262,000 127,100
AGR 16.05 15.6 16.2 16.2 15.55 -450 -2.80% 994,200 - 3,561,664 209.51 24.88 1,200 0
VSH 45 45.35 44.5 45.6 44.5 +350 +0.78% 5,500 - 10,713,541 630.21 23.89 0 0
VCI 37.1 36 37.25 37.55 36 -1,100 -2.96% 8,664,200 - 26,013,600 1,530.21 23.38 77,610 405,700
GEX 44.05 44.1 44.2 44.7 42.5 +50 +0.11% 16,102,600 - 37,900,854 2,229.46 23.09 2,677,200 2,908,770
AST 75 73.3 75 75 73.2 -1,700 -2.27% 16,100 - 3,298,500 194.03 23.06 600 100
CTS 38.3 35.65 38.3 38.45 35.65 -2,650 -6.92% 2,998,600 - 7,582,521 446.03 22.94 258,100 142,300
JVC 8.17 8.1 8.15 8.17 7.88 -70 -0.86% 204,200 - 911,251 53.60 22.56 4,000 26,700
BSI 42.3 41.1 42.3 42.5 41.1 -1,200 -2.84% 490,200 - 10,084,540 593.21 22.19 14,100 46,300
PVD 21.65 22.15 22.55 22.85 21.9 +500 +2.31% 15,946,200 - 12,312,742 724.28 22.15 3,934,500 1,036,630
PET 30.3 29.4 30.3 30.55 29.4 -900 -2.97% 1,076,600 - 3,137,631 184.57 22.12 0 0
DPM 24 23.2 24.05 24.15 23.2 -800 -3.33% 3,766,100 - 15,774,260 927.90 21.52 157,900 701,950
FPT 103.9 105 103.8 106.3 103.5 +1,100 +1.06% 20,963,600 - 178,868,248 10,521.66 21.24 3,811,850 1,450,520
SVC 29.4 31.45 29.5 31.45 29.5 +2,050 +6.97% 14,400 - 2,095,201 123.25 21.04 1,800 100
DBD 52.6 53.2 52.5 53.2 52.3 +600 +1.14% 11,900 - 5,026,829 295.70 21.03 0 1,600
SGR 21.6 20.7 21.6 21.65 20.7 -900 -4.17% 243,100 - 1,446,412 85.08 20.97 0 108,800
HNA 23.8 24 23.8 24 22.25 +200 +0.84% 25,300 - 5,645,573 332.09 20.92 0 0
SSI 34.3 32.5 34.3 34.55 32.5 -1,800 -5.25% 50,015,100 - 67,467,231 3,968.66 20.91 3,509,480 4,768,950
HSG 16.75 16.75 17.05 17.3 16.65 0 0.00% 5,061,400 - 10,401,454 611.85 20.89 232,300 557,780
BAF 32 32 31.75 32 31.55 0 0.00% 1,975,500 - 9,728,693 572.28 20.57 27,700 139,800
PC1 23.8 24.15 24 24.9 23.95 +350 +1.47% 4,453,900 - 8,637,057 508.06 20.52 824,000 538,000
TCI 10.35 10 10.3 10.3 10 -350 -3.38% 194,400 - 1,156,210 68.01 20.37 20,000 42,200
NNC 52.6 52.7 52 53 51.2 +100 +0.19% 51,500 - 1,155,184 67.95 20.05 0 1,100
DGW 39.85 40.1 39.9 41.45 39.65 +250 +0.63% 2,068,600 - 8,868,865 521.70 20.02 505,650 112,690
ICT 18.05 19.3 19.3 19.3 19.3 +1,250 +6.93% 89,900 - 621,171 36.54 19.98 0 0
BWE 49 48.15 49.8 49.8 48.15 -850 -1.73% 126,000 - 10,589,564 622.92 19.97 7,100 9,200
TAL 45.6 42.8 45.6 45.6 42.45 -2,800 -6.14% 816,900 - 13,347,180 785.13 19.93 86,800 50,900
BHN 31.05 31.8 32 32 31.5 +750 +2.42% 5,400 - 7,371,240 433.60 19.89 0 0
SKG 10.4 10.15 10.3 10.3 10.15 -250 -2.40% 87,300 - 674,952 39.70 19.86 0 1,600
TNC 30.5 30.5 28.55 30.5 28.55 0 0.00% 200 - 587,125 34.54 19.74 0 0
PLX 34.55 34.3 35 35 34.3 -250 -0.72% 1,161,500 - 43,581,314 2,563.61 19.41 5,700 332,600
SGT 16.9 16.9 16.55 16.9 16.55 0 0.00% 300 - 2,501,254 147.13 19.23 0 0
SZC 31.2 30.9 31.3 31.5 30.9 -300 -0.96% 748,200 - 5,561,563 327.15 19.12 29,200 51,400
BVH 50.8 54.3 51.4 54.3 50.9 +3,500 +6.89% 877,500 - 40,308,126 2,371.07 19.10 38,600 136,610
CTR 92 89.8 92.8 94.1 89.8 -2,200 -2.39% 1,032,400 - 10,271,852 604.23 19.09 162,640 64,960
SFG 10.7 10.2 10.2 10.2 10.2 -500 -4.67% 300 - 488,553 28.74 19.03 0 0
VGC 47.2 46.75 47.2 48.3 46.75 -450 -0.95% 1,178,400 - 20,960,363 1,232.96 18.97 399,130 331,930
DSC 15.8 15.95 16.3 16.3 15.3 +150 +0.95% 57,200 - 3,267,181 192.19 18.48 0 1,500
ELC 21.95 21.15 21.95 22 21.05 -800 -3.64% 403,300 - 2,113,888 124.35 18.39 16,600 88,600
FTS 35 34.3 35 35.55 34.3 -700 -2.00% 2,060,000 - 11,542,280 678.96 18.35 179,800 40,200
DHG 105.6 104.7 105.6 106.8 104.3 -900 -0.85% 31,800 - 13,689,114 805.24 18.17 0 1,200
LBM 37.5 37.1 37.5 39 36.7 -400 -1.07% 8,800 - 1,484,000 87.29 18.00 0 0
PHR 55.9 55.5 56.8 56.8 55.5 -400 -0.72% 144,800 - 7,520,205 442.37 17.82 14,600 6,200
HVH 13.05 13.05 13.05 13.15 12.95 0 0.00% 127,800 - 567,536 33.38 17.56 0 5,400
EVF 12.75 12.35 12.8 12.9 12.35 -400 -3.14% 6,093,000 - 9,392,988 552.53 17.54 58,200 180,800
TN1 15.95 16.3 15.95 17 15.95 +350 +2.19% 5,000 - 979,556 57.62 17.49 0 900
VRE 33.3 31.35 33.25 33.8 31.35 -1,950 -5.86% 16,286,200 - 71,237,182 4,190.42 17.39 4,329,670 6,707,970
CVT 27.9 27.9 26 27.9 25.95 0 0.00% 400 - 1,023,676 60.22 17.12 0 300
LCG 10.6 10.3 10.7 10.75 10.3 -300 -2.83% 1,542,700 - 1,988,836 116.99 17.08 0 22,300
HU1 6.99 6.51 6.53 6.53 6.51 -480 -6.87% 3,200 - 65,100 3.83 16.91 0 0
VCF 286.8 282.6 288 288 282.6 -4,200 -1.46% 2,700 - 7,511,264 441.84 16.82 0 0
NAF 34.95 34.85 34.9 35.1 34.75 -100 -0.29% 565,700 - 246,875 14.52 16.68 25,600 53,200
VND 20.05 18.8 20.05 20.2 18.8 -1,250 -6.23% 29,549,500 - 28,619,238 1,683.48 16.65 2,338,020 2,209,830
HAG 17.1 16.45 17.15 17.15 16.4 -650 -3.80% 12,055,100 - 20,848,718 1,226.40 - 794,900 548,200
DHA 57.2 57.2 56.6 58.9 56.6 0 0.00% 149,500 - 842,045 49.53 16.29 48,300 2,300
TIX 49 49 49 49 49 0 0.00% 1,700 - 1,470,000 86.47 16.28 0 0
PNJ 94.6 92.9 94 94.6 92.9 -1,700 -1.80% 503,500 - 31,692,752 1,864.28 16.26 268,120 53,800
MCP 26.95 27 26.95 27 26.8 +50 +0.19% 16,300 - 536,447 31.56 16.20 0 0
GMD 68.1 68.5 68.2 71 67.7 +400 +0.59% 3,824,900 - 29,214,915 1,718.52 16.02 1,150,160 552,430
BBC 89 94 82.8 95 82.8 +5,000 +5.62% 400 - 1,762,753 103.69 15.97 100 100
VCG 26.05 24.65 26.05 26.05 24.65 -1,400 -5.37% 10,265,200 - 15,935,444 937.38 15.92 22,800 1,484,500
OPC 22.7 22.55 22 22.55 22 -150 -0.66% 200 - 1,444,348 84.96 15.87 0 0
CSV 31.95 31.1 31.95 32.25 31.1 -850 -2.66% 667,700 - 3,436,547 202.15 15.79 38,200 12,300
TCH 21.65 20.15 21.5 21.7 20.15 -1,500 -6.93% 7,642,300 - 13,464,549 792.03 15.74 381,430 374,500
LPB 50.7 50.7 50.9 52.5 50.2 0 0.00% 2,241,800 - 151,455,202 8,909.13 15.58 140,680 119,900
VSC 23.2 21.6 23.3 23.4 21.6 -1,600 -6.90% 14,102,300 - 8,086,400 475.67 15.51 2,098,300 594,800
CCI 24.7 25.5 24.5 25.5 23.7 +800 +3.24% 37,600 - 447,298 26.31 15.45 0 0
TVT 16.6 16.9 16.5 16.9 16.5 +300 +1.81% 1,500 - 354,900 20.88 15.38 0 0
REE 66 65 65.5 66.4 65 -1,000 -1.52% 281,600 - 35,207,779 2,071.05 15.34 0 2,600
TCO 10.6 10.4 10.45 10.55 10 -200 -1.89% 641,800 - 325,734 19.16 15.32 0 0
MCM 27.45 27.45 27.6 27.7 27.15 0 0.00% 33,000 - 3,019,500 177.62 15.26 0 1,600
SBA 28.95 28.6 29 29 28.5 -350 -1.21% 7,600 - 1,729,964 101.76 15.24 0 0
YBM 13.95 14.1 13.95 14.2 13.85 +150 +1.08% 2,000 - 201,628 11.86 15.13 0 0
CHP 31.95 31.95 32 32 31.85 0 0.00% 19,000 - 4,693,860 276.11 14.96 0 0
DBT 11 11.5 11.1 11.5 11.1 +500 +4.55% 23,200 - 236,102 13.89 14.90 0 0
HPG 26.7 26.05 26.75 26.9 26.05 -650 -2.43% 28,356,600 - 199,945,886 11,761.52 14.88 977,010 2,932,410
VDS 18.8 18 18.85 18.85 18 -800 -4.26% 1,731,600 - 4,896,000 288.00 14.80 103,100 157,900
CMV 8.24 8.4 8.2 8.5 8.2 +160 +1.94% 5,600 - 152,509 8.97 14.79 0 0
D2D 36.35 35.7 36.3 36.3 35.7 -650 -1.79% 41,300 - 1,080,273 63.55 14.72 5,800 2,300
MIG 18 18.8 18.05 19.25 17.55 +800 +4.44% 1,702,100 - 3,786,947 222.76 14.52 79,700 83,630
CCC 15.4 15.2 15.4 16.4 15.2 -200 -1.30% 14,000 - 611,800 35.99 14.48 0 0
DCM 35 34.55 35.4 35.5 34.55 -450 -1.29% 2,232,100 - 18,290,770 1,075.93 14.43 160,000 206,200
HRC 29.1 29.2 29.3 29.3 29.2 +100 +0.34% 400 - 882,033 51.88 14.36 0 0
BMP 170 173.8 170.1 174 169.8 +3,800 +2.24% 272,000 - 14,227,431 836.91 14.36 170,050 102,000
SZL 43.5 43.85 43.8 44.2 43.8 +350 +0.80% 11,500 - 1,199,058 70.53 14.33 0 0
VNM 57.6 57.3 57.7 58.3 57.3 -300 -0.52% 2,642,700 - 119,754,447 7,044.38 14.25 258,570 297,200
GAS 61.6 61.5 62 62.9 61.5 -100 -0.16% 1,095,100 - 144,074,385 8,474.96 14.12 147,300 129,160
BTP 10 10 10 10.05 9.99 0 0.00% 34,500 - 604,856 35.58 14.12 0 24,800
SAB 45.85 46.3 45.8 46.65 45.75 +450 +0.98% 858,900 - 59,382,638 3,493.10 14.07 194,300 71,360
BKG 2.91 2.91 2.94 2.94 2.89 0 0.00% 178,000 - 208,382 12.26 13.99 0 0
HHS 14.9 13.9 14.65 14.9 13.9 -1,000 -6.71% 5,578,600 - 6,004,605 353.21 13.93 561,600 931,800
VPB 28.7 27.6 29.05 29.05 27.6 -1,100 -3.83% 23,165,800 - 218,976,291 12,880.96 13.88 3,559,600 1,351,150
VDP 48 45.1 48 48 45.1 -2,900 -6.04% 3,000 - 995,961 58.59 13.87 0 0
HTL 26.85 26.75 26.75 26.75 26.75 -100 -0.37% 200 - 321,000 18.88 13.87 0 0
SMA 9.5 8.86 8.86 8.86 8.86 -640 -6.74% 200 - 180,326 10.61 13.87 0 0
HHV 14.8 14.1 14.75 15 14.1 -700 -4.73% 7,728,500 - 7,013,805 412.58 13.76 277,700 367,000
NHA 20.8 20.1 21.1 21.1 20.1 -700 -3.37% 290,900 - 976,693 57.45 13.70 900 41,800
HCM 23.3 22.35 23.35 23.45 22.35 -950 -4.08% 15,802,000 - 24,137,032 1,419.83 13.65 1,326,130 1,134,320
TBC 38 37.6 38 38 37.6 -400 -1.05% 600 - 2,387,600 140.45 13.41 0 0
VHM 99.2 98.5 99.6 101.4 97.8 -700 -0.71% 5,083,100 - 404,580,082 23,798.83 13.41 1,485,410 1,346,730
BMI 19.65 20.95 19.65 21 19.6 +1,300 +6.62% 2,276,300 - 2,778,867 163.46 13.40 128,800 79,400
FIT 4.7 4.7 4.72 4.9 4.7 0 0.00% 1,635,500 - 1,597,685 93.98 13.39 0 0
KHP 12.8 12.8 12.7 13.4 12.6 0 0.00% 215,200 - 772,822 45.46 13.38 0 0
TRA 66.8 66.3 66.5 66.5 66.3 -500 -0.75% 4,300 - 2,748,171 161.66 13.29 0 0
APH 6.6 6.48 6.39 6.7 6.39 -120 -1.82% 109,100 - 1,580,370 92.96 13.28 1,900 1,400
ASM 7.01 6.85 7.01 7.01 6.85 -160 -2.28% 361,200 - 2,535,721 149.16 13.25 17,000 33,500
YEG 12.5 12.15 12.5 12.5 12.1 -350 -2.80% 1,611,600 - 2,330,395 137.08 13.24 49,900 231,500
PMG 7.39 7.06 7.78 7.78 7.06 -330 -4.47% 900 - 327,134 19.24 13.20 0 100
ACG 36.4 36.5 36.5 36.5 36.3 +100 +0.27% 11,000 - 5,503,760 323.75 13.11 100 0
ABR 12.8 12.9 13 13 12.9 +100 +0.78% 1,700 - 258,000 15.18 13.07 0 0
NTC 162.6 159.2 163 163 159.2 -3,400 -2.09% 125,000 - 3,820,797 224.75 13.06 0 0
DPR 39.05 38.95 39.05 39.6 38.8 -100 -0.26% 963,400 - 3,384,207 199.07 12.98 109,300 60,600
PTC 7.55 7.79 7.55 7.79 7.48 +240 +3.18% 10,400 - 250,773 14.75 12.96 0 0
VPD 25.9 25.75 25.8 25.8 25.5 -150 -0.58% 3,900 - 2,744,683 161.45 12.93 100 0
VTB 12.9 13.8 13.8 13.8 13 +900 +6.98% 94,400 - 149,102 8.77 12.92 0 0
DGC 96 95.5 96.6 97.4 95.5 -500 -0.52% 2,224,300 - 36,268,838 2,133.46 12.92 228,810 338,800
IJC 12.2 11.85 12.2 12.25 11.85 -350 -2.87% 2,578,200 - 4,476,318 263.31 12.73 48,600 169,700
ADS 8.51 8.44 8.55 8.55 8.35 -70 -0.82% 46,900 - 644,771 37.93 12.65 0 0
SVD 6.13 6.12 6.49 6.49 6.12 -10 -0.16% 4,300 - 168,948 9.94 12.44 0 0
SBG 13.4 13.4 13.3 13.45 13.25 0 0.00% 215,400 - 670,000 39.41 12.42 9,600 0
SHP 35 35.05 35 35.2 35 +50 +0.14% 1,900 - 3,547,283 208.66 12.42 0 0
TMP 62 62 62 62 61 0 0.00% 600 - 4,340,000 255.29 12.39 0 0
HAH 61.4 62.6 62.2 64.9 61.9 +1,200 +1.95% 4,291,300 - 10,570,712 621.81 12.38 1,501,990 310,990
HMC 11.5 11.6 11.5 11.85 11.5 +100 +0.87% 67,000 - 316,680 18.63 12.38 0 500
ORS 14.6 13.8 14.65 14.8 13.8 -800 -5.48% 5,261,100 - 4,636,796 272.75 12.16 215,400 244,600
LIX 33.8 33.8 33.8 33.85 33.8 0 0.00% 3,600 - 2,190,240 128.84 12.10 0 0
DMC 60 60 60 60 60 0 0.00% 600 - 2,083,648 122.57 12.09 0 0
CTI 23.45 21.85 23.25 23.7 21.85 -1,600 -6.82% 945,700 - 1,376,550 80.97 12.09 45,200 53,300
NCT 110.7 110.6 110.4 111.5 110.4 -100 -0.09% 17,100 - 2,893,930 170.23 12.05 6,900 6,200
EIB 22.15 21.5 22.15 22.4 21.5 -650 -2.93% 5,213,700 - 40,048,493 2,355.79 12.04 296,100 313,300
CMX 6.62 6.54 6.45 6.64 6.43 -80 -1.21% 147,500 - 666,419 39.20 11.91 10,500 500
VIP 13 13 13 13.05 12.9 0 0.00% 94,100 - 890,122 52.36 11.90 300 0
DPG 43.8 42.2 43.8 44 42.2 -1,600 -3.65% 896,000 - 4,253,719 250.22 11.88 19,500 37,200
DHC 34.55 35 34.2 35.8 34.2 +450 +1.30% 253,500 - 2,817,257 165.72 11.88 103,100 14,700
CNG 26.1 26 25.8 26 25.8 -100 -0.38% 10,000 - 912,582 53.68 11.81 0 0
VSI 20 20.45 20 20.45 20 +450 +2.25% 200 - 269,940 15.88 11.80 0 0
BID 37.4 37.1 37.6 37.8 37.1 -300 -0.80% 2,453,800 - 260,492,527 15,323.09 11.58 108,200 262,510
PAN 31.2 31.2 31 31.4 30.35 0 0.00% 1,494,900 - 6,517,516 383.38 11.54 13,300 395,500
DRL 50.2 50.1 50.2 50.2 49.8 -100 -0.20% 3,900 - 475,950 28.00 11.42 0 0
CLL 30.75 30.9 31 31 30.75 +150 +0.49% 4,900 - 1,050,600 61.80 11.35 0 100
NKG 16 16.2 16.05 16.9 15.9 +200 +1.25% 12,910,700 - 7,250,648 426.51 11.30 949,900 99,900
VAF 19.15 18.1 18.95 19.15 18.1 -1,050 -5.48% 1,300 - 681,743 40.10 11.19 100 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 900 - 252,039 14.83 11.17 0 0
ADG 9.1 9.29 9.3 9.3 9 +190 +2.09% 4,700 - 198,625 11.68 11.17 0 0
DTT 16 15.6 15 15.6 15 -400 -2.50% 1,400 - 127,168 7.48 11.13 1,000 0
TCB 35.1 33.6 35.1 35.5 33.6 -1,500 -4.27% 16,737,200 - 238,097,678 14,005.75 11.02 5,279,100 5,464,400
SIP 56.3 56.5 56.6 57.8 56.1 +200 +0.36% 371,700 - 13,679,381 804.67 11.00 37,300 49,210
TCM 28.8 28 28.9 29.15 28 -800 -2.78% 541,600 - 3,137,085 184.53 10.99 500 111,920
PDN 96 95.7 96 96 95 -300 -0.31% 800 - 3,545,102 208.54 10.98 0 0
TLG 53.5 52.5 53 53.5 52.5 -1,000 -1.87% 138,800 - 4,607,063 271.00 10.92 2,700 10,800
TDG 3.16 3.07 3.16 3.3 3.03 -90 -2.85% 196,700 - 74,328 4.37 10.85 0 0
SSB 17.7 17.75 17.7 17.75 17.3 +50 +0.28% 2,881,500 - 50,498,750 2,970.51 10.77 206,700 223,000
VTO 12.2 12.05 12.3 12.3 12.05 -150 -1.23% 175,600 - 962,393 56.61 10.71 1,800 41,900
BTT 36.85 37 37 37 37 +150 +0.41% 100 - 499,500 29.38 10.66 0 0
VCB 59.6 59.3 60 60.3 59.3 -300 -0.50% 2,800,100 - 495,491,533 29,146.56 10.64 406,060 541,150
DAT 10.1 9.4 10.75 10.75 9.4 -700 -6.93% 44,400 - 650,746 38.28 10.47 0 0
VHC 59 57.2 58.6 59.5 57.2 -1,800 -3.05% 1,354,000 - 12,838,721 755.22 10.45 57,200 157,800
CLW 42.6 43 42.6 43 42.6 +400 +0.94% 1,100 - 559,000 32.88 10.36 0 0
CTG 49 48.5 49.3 49.6 48.5 -500 -1.02% 5,620,800 - 260,444,600 15,320.27 10.28 255,700 741,970
SSC 31 31.1 31 31.1 31 +100 +0.32% 600 - 412,753 24.28 10.27 0 0
VPS 10.15 10 9.8 10.1 9.8 -150 -1.48% 10,300 - 244,608 14.39 10.21 0 0
TRC 78 77.3 78 80.3 77.3 -700 -0.90% 231,700 - 2,251,363 132.43 10.17 900 51,200
PGD 24.7 24 24.65 24.65 24 -700 -2.83% 5,200 - 2,375,935 139.76 10.15 1,400 300
SHA 4.09 4.05 4.14 4.14 4.05 -40 -0.98% 4,500 - 135,459 7.97 10.02 0 0
TTA 11.6 11.6 11.6 11.7 11.4 0 0.00% 339,600 - 1,972,668 116.04 10.02 0 1,100
TVS 17.2 16.8 17.25 17.25 16.8 -400 -2.33% 100,100 - 2,805,521 165.03 9.98 0 8,400
OGC 3.94 3.93 4 4.01 3.9 -10 -0.25% 374,800 - 1,179,000 69.35 9.87 1,300 4,900
NHH 11.7 11.6 11.7 11.7 11.55 -100 -0.85% 91,100 - 1,310,382 77.08 9.83 0 0
DBC 26.55 25.8 26.6 26.7 25.8 -750 -2.82% 3,479,800 - 9,929,560 584.09 9.82 119,810 376,200
CLC 52.1 50.5 52.1 52.8 50.5 -1,600 -3.07% 3,000 - 1,323,483 77.85 9.79 300 0
STB 55.5 52.3 55.4 55.8 52.3 -3,200 -5.77% 6,619,800 - 98,596,782 5,799.81 9.77 569,300 2,168,100
CCL 6.3 6.25 6.34 6.35 6.25 -50 -0.79% 92,900 - 372,384 21.90 9.77 900 0
QNP 31 30.8 30 30.8 30 -200 -0.65% 3,100 - 1,244,626 73.21 9.71 0 0
OCB 12.75 12.35 12.85 12.85 12.35 -400 -3.14% 5,235,200 - 30,452,496 1,791.32 9.67 150,400 580,800
HTI 23.9 23.8 24.3 24.45 23.8 -100 -0.42% 51,100 - 593,791 34.93 9.66 10,100 1,000
GDT 20.9 20.7 21 21 20.7 -200 -0.96% 21,000 - 510,687 30.04 9.55 500 500
HCD 7.87 7.8 7.87 7.87 7.63 -70 -0.89% 9,300 - 288,279 16.96 9.55 0 0
THG 49.95 49.05 49.95 50.3 49.05 -900 -1.80% 35,600 - 1,526,922 89.82 9.54 0 3,100
PGI 19.95 19.95 19.95 19.95 19.9 0 0.00% 1,500 - 2,212,391 130.14 9.53 0 100
PGC 13.4 13.4 13.4 13.4 13.35 0 0.00% 3,100 - 808,546 47.56 9.46 0 0
PTB 52.3 51.9 52.9 53 51.9 -400 -0.76% 81,300 - 3,474,103 204.36 9.42 0 9,500
LHG 30.1 30.15 30.45 30.5 30.1 +50 +0.17% 96,100 - 1,507,862 88.70 9.41 8,200 11,700
ABT 71.3 70.7 75 75 70.7 -600 -0.84% 22,000 - 832,652 48.98 9.27 2,900 1,300
HAX 11 10.7 10.95 11.1 10.7 -300 -2.73% 485,600 - 1,149,605 67.62 9.20 15,300 45,900
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 700 - 129,564 7.62 9.19 0 0
SRC 50 49.45 48 49.45 48 -550 -1.10% 300 - 1,387,734 81.63 9.15 0 0
PAC 22.65 22.3 22.7 22.85 22.25 -350 -1.55% 220,500 - 1,554,473 91.44 9.09 25,300 43,800
BMC 16.75 16.85 16.85 16.95 16.65 +100 +0.60% 35,000 - 208,816 12.28 9.08 420 0
AGG 16.2 16.5 16.15 16.9 16.05 +300 +1.85% 562,000 - 2,681,713 157.75 9.02 40,100 52,400
CKG 11.8 11.5 11.85 11.95 11.5 -300 -2.54% 44,300 - 1,314,576 77.33 8.92 0 2,300
NO1 6.74 6.7 6.84 6.84 6.7 -40 -0.59% 133,900 - 160,800 9.46 8.92 0 0
SGN 64.4 64.7 64.1 64.7 64.1 +300 +0.47% 7,600 - 2,167,359 127.49 8.90 600 1,900
PJT 9.4 9.1 9.4 9.4 9.1 -300 -3.19% 600 - 226,433 13.32 8.67 0 0
SCS 56.4 55.9 56.4 56.9 55.8 -500 -0.89% 259,700 - 5,706,103 335.65 8.54 100 101,700
TCL 34.5 34.5 34.65 34.8 34.3 0 0.00% 109,800 - 1,040,466 61.20 8.48 1,000 1,300
HDB 32 30.55 32 32.1 30.5 -1,450 -4.53% 23,596,600 - 1,174,444,133 69,084.95 8.32 573,770 2,461,100
PVP 15.6 15.6 15.65 15.65 15.4 0 0.00% 176,700 - 1,617,758 95.16 8.31 0 4,300
AAA 8.15 8 8.15 8.19 8 -150 -1.84% 2,105,000 - 3,149,942 185.29 8.30 225,000 68,000
DVP 69.8 69.6 69.8 69.8 69.6 -200 -0.29% 5,500 - 2,784,000 163.76 8.28 600 0
SMB 42.05 42.3 42.05 42.35 41.95 +250 +0.59% 26,300 - 1,262,513 74.27 8.18 1,000 1,300
DRC 15.9 15.8 15.9 16.15 15.75 -100 -0.63% 160,100 - 2,439,983 143.53 8.10 0 0
ILB 26.4 26 26.4 26.5 25.6 -400 -1.52% 9,600 - 993,187 58.42 7.89 0 100
BFC 45.7 44 45 45.7 44 -1,700 -3.72% 283,000 - 2,515,392 147.96 7.83 14,100 46,300
FMC 36.4 36.6 36.3 36.6 36.25 +200 +0.55% 54,900 - 2,393,233 140.78 7.83 3,800 9,800
SVI 48 46.1 46.1 46.1 46.1 -1,900 -3.96% 100 - 591,575 34.80 7.79 0 0
PPC 10.3 10.35 10.3 10.35 10.25 +50 +0.49% 190,500 - 3,318,345 195.20 7.77 19,400 4,100
VIB 18.55 18.35 18.6 18.8 18.35 -200 -1.08% 4,410,400 - 62,463,505 3,674.32 7.69 10,100 0
TVB 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 49,800 - 964,034 56.71 7.64 0 0
VNS 9.45 9.35 9.4 9.49 9.25 -100 -1.06% 24,800 - 634,483 37.32 7.61 0 0
SFI 26.15 26.1 26.15 26.15 26.1 -50 -0.19% 400 - 634,544 37.33 7.58 0 0
CRC 9.63 9.48 9.7 9.79 9.41 -150 -1.56% 871,600 - 648,431 38.14 7.45 19,100 74,900
BRC 12.9 13 12.9 13.4 12 +100 +0.78% 16,200 - 160,875 9.46 7.39 0 0
LAF 19 18.9 19 19 18.7 -100 -0.53% 4,800 - 287,810 16.93 7.39 0 0
VNL 22.95 23.05 22.95 24 22.75 +100 +0.44% 19,300 - 325,938 19.17 7.32 8,800 1,300
HAP 6.65 6.66 6.67 7 6.32 +10 +0.15% 254,000 - 738,876 43.46 7.27 2,000 0
TPB 16.65 16.65 16.8 17.3 16.65 0 0.00% 20,592,700 - 43,988,571 2,587.56 7.25 1,273,800 1,554,300
ITD 13.6 13.3 13.6 13.6 13.3 -300 -2.21% 15,800 - 348,098 20.48 7.22 400 0
UIC 51.5 50.7 51.5 51.5 50.7 -800 -1.55% 300 - 421,216 24.78 7.21 0 0
TYA 17.6 17.6 17.6 17.7 17.4 0 0.00% 49,400 - 107,807 6.34 7.17 8,000 4,900
MSH 38.8 39 39.9 39.9 38.8 +200 +0.52% 718,800 - 4,388,320 258.14 7.09 41,700 60,900
LSS 9.59 9.58 9.52 9.61 9.52 -10 -0.10% 178,700 - 821,405 48.32 7.08 0 0
RYG 10.9 10.5 11 11 10.5 -400 -3.67% 56,600 - 472,500 27.79 7.00 0 900
VAB 11.35 11.2 11.35 11.4 11.15 -150 -1.32% 701,600 - 9,143,240 537.84 6.97 13,800 92,300
ACB 25.5 25.45 25.4 25.9 25.3 -50 -0.20% 13,864,900 - 130,727,910 7,689.88 6.94 5,274,380 679,640
GSP 10.5 10.45 10.45 10.5 10.45 -50 -0.48% 55,500 - 641,413 37.73 6.93 0 0
SHB 16.45 15.95 16.35 16.4 15.95 -500 -3.04% 71,719,600 - 73,269,576 4,309.98 6.92 177,140 2,390,420
SJD 14.2 14.2 14.2 14.3 14.15 0 0.00% 164,500 - 979,780 57.63 6.88 9,400 500
HTG 45.8 45.4 45.8 45.8 45.1 -400 -0.87% 33,900 - 1,634,523 96.15 6.84 0 0
SVT 10.7 10.75 10.75 10.85 10.75 +50 +0.47% 9,700 - 186,093 10.95 6.75 0 0
NSC 79 79 79 79 79 0 0.00% 500 - 1,388,387 81.67 6.75 0 0
DSN 44.2 43.8 44.15 44.2 43.75 -400 -0.90% 24,000 - 529,236 31.13 6.72 0 0
HUB 16 15.8 16 16 15.8 -200 -1.25% 4,000 - 477,837 28.11 6.66 0 0
TIP 18.7 18.55 18.45 18.75 18.45 -150 -0.80% 36,400 - 1,205,896 70.94 6.61 0 500
ST8 5.85 5.56 5.85 5.85 5.56 -290 -4.96% 121,800 - 143,008 8.41 6.46 2,000 0
MBB 23.6 23.1 23.7 24 23.1 -500 -2.12% 29,961,200 - 186,070,498 10,945.32 6.20 3,463,660 8,659,640
ADP 22.35 22.7 22.35 22.7 22.3 +350 +1.57% 6,100 - 523,005 30.76 6.13 0 0
VPG 6.93 6.45 6.92 6.93 6.45 -480 -6.93% 1,084,400 - 570,282 33.55 6.08 1,800 12,500
PVT 17.6 17.4 17.85 17.9 17.4 -200 -1.14% 1,556,600 - 8,176,803 480.99 6.04 98,500 81,570
BIC 24.3 25.5 24.3 25.8 24.05 +1,200 +4.94% 579,800 - 2,990,561 175.92 5.99 20,640 29,010
SAV 13.75 13.8 13.75 13.85 13.5 +50 +0.36% 7,000 - 342,160 20.13 5.92 0 0
MSB 12.05 12 12.15 12.3 12 -50 -0.41% 6,722,000 - 37,440,000 2,202.35 5.65 733,300 157,990
DC4 11.7 11.6 11.85 11.95 11.6 -100 -0.85% 584,900 - 1,004,837 59.11 5.55 48,100 50,000
VOS 13.1 13 13.1 13.55 12.9 -100 -0.76% 1,479,800 - 1,820,000 107.06 5.43 127,400 112,000
VFG 54.4 54.5 54.4 55 54.4 +100 +0.18% 8,100 - 2,273,337 133.73 5.37 4,400 0
NAB 14.25 14.2 14.3 14.4 14.2 -50 -0.35% 1,458,200 - 19,490,218 1,146.48 5.26 71,900 90,120
CIG 9.17 8.99 9.06 9.36 8.75 -180 -1.96% 53,400 - 458,849 26.99 5.21 0 0
TCX 45.25 43.4 45.25 46 43.4 -1,850 -4.09% 1,434,400 - 90,278,858 5,310.52 4.98 381,600 162,300
BCE 10.55 10.5 10.45 10.5 10.35 -50 -0.47% 67,200 - 367,500 21.62 4.93 20,100 500
DLG 2.81 2.81 3 3 2.81 0 0.00% 3,355,500 - 841,060 49.47 4.04 185,500 447,900
NTL 18.3 17.8 18.45 18.5 17.8 -500 -2.73% 1,254,500 - 2,171,242 127.72 3.76 50,700 93,200
VPH 5 5 5.01 5.08 4.93 0 0.00% 62,000 - 476,789 28.05 3.68 700 600
RAL 92.9 92 92.2 92.2 91.5 -900 -0.97% 6,400 - 2,166,363 127.43 3.65 0 0
TDC 11.95 11.9 12 12 11.75 -50 -0.42% 163,500 - 1,190,000 70.00 2.87 17,600 12,700
AAM 7 6.9 7 7 6.8 -100 -1.43% 12,500 - 72,113 4.24 - 0 0
AAT 3.52 3.54 3.52 3.57 3.5 +20 +0.57% 40,900 - 250,700 14.75 - 0 0
APG 11.45 11.4 11.45 11.45 11.25 -50 -0.44% 438,100 - 2,549,290 149.96 - 0 55,400
BCG 2.53 0 0 0.00% - - 2,226,933 131.00 - 0 0
COM 32 0 0 0.00% - - 451,860 26.58 - 0 0
DQC 10.65 10.4 10.5 10.5 10.4 -250 -2.35% 3,100 - 286,604 16.86 - 400 0
DRH 2.48 2.31 2.57 2.57 2.31 -170 -6.85% 638,300 - 285,765 16.81 - 16,400 1,000
DXV 3.75 3.78 3.7 3.8 3.65 +30 +0.80% 10,900 - 37,422 2.20 - 0 0
EVE 11.55 11.4 11.6 11.9 11.35 -150 -1.30% 51,500 - 478,569 28.15 - 1,000 100
FDC 15.8 0 0 0.00% - - 610,354 35.90 - 0 0
GMH 8.5 0 0 0.00% - - 140,250 8.25 - 0 0
GTA 10.5 0 0 0.00% - - 103,215 6.07 - 0 0
HAS 8.33 0 0 0.00% - - 64,974 3.82 - 0 0
HTV 12.8 0 0 0.00% - - 167,731 9.87 - 0 0
HVN 31.6 30.75 31.9 32 30.75 -850 -2.69% 1,393,700 - 68,092,621 4,005.45 - 16,500 529,400
HVX 2.8 2.8 2.64 2.8 2.62 0 0.00% 20,700 - 116,271 6.84 - 0 0
L10 22.5 0 0 0.00% - - 220,275 12.96 - 0 0
LDG 4.75 4.83 5.07 5.07 4.83 +80 +1.68% 8,538,000 - 1,234,625 72.62 - 1,144,100 755,100
LGC 60 0 0 0.00% - - 11,571,286 680.66 - 0 0
LGL 4.7 4.7 4.58 4.87 4.58 0 0.00% 185,400 - 242,036 14.24 - 0 0
MDG 20 0 0 0.00% - - 206,496 12.15 - 0 0
NVL 13.65 12.9 13.4 13.65 12.9 -750 -5.49% 12,425,600 - 26,414,166 1,553.77 - 1,349,900 767,540
NVT 7.9 7.89 7.89 7.89 7.89 -10 -0.13% 300 - 714,045 42.00 - 0 100
PGV 20.2 20.05 19.7 20.15 19.6 -150 -0.74% 4,000 - 22,525,534 1,325.03 - 0 0
PTL 3.11 3.08 3.14 3.18 3.05 -30 -0.96% 16,200 - 308,000 18.12 - 0 0
SBV 8.18 8.15 7.72 8.3 7.72 -30 -0.37% 1,100 - 222,690 13.10 - 0 800
TCR 2.8 2.8 2.85 2.85 2.8 0 0.00% 5,000 - 29,024 1.71 - 0 0
TDH 5.19 4.9 5.05 5.19 4.9 -290 -5.59% 263,000 - 551,999 32.47 - 0 53,900
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.3 0 0 0.00% - - - - - 0 0
FUCVREIT 8.2 8.2 8.21 8.21 8.2 0 0.00% 400 - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.85 14.5 14.84 14.84 14.5 -350 -2.36% 1,800 - - - - 0 0
FUEFCV50 15 14.8 15.9 15.9 14.8 -200 -1.33% 5,200 - - - - 0 0
FUEIP100 12.9 12.99 12.9 12.99 12.9 +90 +0.70% 2,700 - - - - 0 0
FUEKIV30 12.87 12.59 12.88 12.88 12.59 -280 -2.18% 23,600 - - - - 22,600 400
FUEKIVFS 17.92 17.24 17.24 17.24 17.24 -680 -3.79% 100 - - - - 100 100
FUEKIVND 14.6 14.4 14.4 14.4 14.4 -200 -1.37% 100 - - - - 0 100
FUEMAV30 23.14 22.6 22.25 23.02 22.25 -540 -2.33% 126,500 - - - - 120,900 125,100
FUEMAVND 16.53 16.35 17 17 16.35 -180 -1.09% 1,100 - - - - 100 1,100
FUESSV30 24.27 23.97 24.1 24.1 23.44 -300 -1.24% 51,600 - - - - 1,500 43,900
FUESSV50 29.57 29 29.5 29.5 27.8 -570 -1.93% 6,100 - - - - 100 3,800
FUESSVFL 31 30.1 31 31 30.1 -900 -2.90% 49,400 - - - - 1,300 2,300
FUETCC50 14.25 14.23 14.23 14.23 13.71 -20 -0.14% 67,000 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 39.15 38.89 39.15 39.35 38.89 -260 -0.66% 45,900 - - - - 5,700 3,800
FUEVN100 25.69 25.8 25.69 27.31 25 +110 +0.43% 147,200 - - - - 2,100 5,300
PNC 26 0 0 0.00% - - 280,783 16.52 - 0 0
S4A 35 0 0 0.00% - - 1,477,000 86.88 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.37 - 0 0
SFC 19.5 0 0 0.00% - - 220,183 12.95 - 0 0
STG 37.4 0 0 0.00% - - 3,674,676 216.16 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.34 - 0 0
TCT 20.45 0 0 0.00% - - 261,515 15.38 - 0 0
TDW 48.7 0 0 0.00% - - 413,950 24.35 - 0 0
TLH 5.38 5.38 5.45 5.46 5.34 0 0.00% 335,000 - 604,282 35.55 - 2,000 6,100
TMS 41.45 0 0 0.00% - - 7,018,991 412.88 - 0 0
TMT 9.53 9.7 10.15 10.15 9.53 +170 +1.78% 5,100 - 357,716 21.04 - 200 0
TNI 5.25 5.61 5.55 5.61 5.38 +360 +6.86% 95,000 - 294,525 17.33 - 5,900 0
TPC 12.5 0 0 0.00% - - 281,462 16.56 - 0 0
TTE 36.5 0 0 0.00% - - 1,039,900 61.17 - 0 0
VID 5.18 0 0 0.00% - - 211,531 12.44 - 0 0
VMD 16.3 0 0 0.00% - - 251,676 14.80 - 0 0
VNE 6.39 6.27 6.39 6.39 6.05 -120 -1.88% 194,400 - 514,486 30.26 - 4,500 1,300
CAV - - - - - - - - - - - - - - - - -
合計 8,123,208,449 477,835.79 100,458,530 115,071,700

※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