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

2026/09/28 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 1,780.68
-4.43/-0.25%
売買高（相対取引を含む） 676,734,527 株
（前日比 +8.41%）
値上がり銘柄数 107
値下がり銘柄数 243
変わらず銘柄数 80
総銘柄数 430
売買代金（相対取引を含む） 15,095,872 百万VND
（前日比 -1.20%）
VN30 1,922.42 -16.08 -0.83%
VNMID 1,853.00 -19.35 -1.03%
VNSML 1,232.73 -7.48 -0.6%
VN100 1,821.76 -14.25 -0.78%
VNALL 1,796.06 -13.83 -0.76%
VNX Allshare 2,824.31 -21.09 -0.74%
前日終値 1785.11 (09/25) 
始値 1786.73
高値  1788.00
安値 1763.62 
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) 46,858,810 57,315,960 -10,457,150
-0.51 -1.32 +0.38 -0.80 +0.05 -1.42
+0.60 -0.43 -1.31 -0.13 +0.08 - -
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（2026/09/28 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
VRC 11.15 11.8 11.4 11.8 11.4 +650 +5.83% 200 - 590,000 35.76 983.33 0 0
VID 4.2 4.19 4.2 4.2 3.99 -10 -0.24% 5,600 - 171,103 10.37 380.91 0 0
HAX 8.7 8.5 8.7 8.73 8.5 -200 -2.30% 67,000 - 913,237 55.35 293.10 0 1,100
DTA 3.2 3.18 3.2 3.29 3.18 -20 -0.63% 6,200 - 62,024 3.76 289.09 0 0
KOS 21 19.55 19.55 19.55 19.55 -1,450 -6.90% 4,500 - 4,232,210 256.50 222.16 0 0
CTF 19.2 19.2 18.95 19.35 18.5 0 0.00% 236,600 - 1,836,554 111.31 202.11 45,500 8,100
NBB 17.25 17.2 17 17.2 16.85 -50 -0.29% 37,600 - 1,728,181 104.74 193.26 0 0
APG 4.43 4.3 4.43 4.49 4.3 -130 -2.93% 139,900 - 961,574 58.28 179.17 500 500
DCL 46.45 46.1 46.7 46.9 43.75 -350 -0.75% 1,664,300 - 3,367,191 204.07 172.66 0 0
VIC 232 231.9 232 233.1 229 -100 -0.04% 891,800 - 1,800,051,033 109,094.00 161.94 287,010 213,550
VPL 79.7 80 79.6 80 78.2 +300 +0.38% 433,200 - 150,196,030 9,102.79 129.45 355,800 87,700
SVD 5.02 5.14 5.02 5.23 5.01 +120 +2.39% 50,900 - 141,894 8.60 111.74 0 0
TCI 9.91 9.91 9.8 9.91 9.75 0 0.00% 74,100 - 1,145,804 69.44 98.12 0 800
FIR 2.7 2.57 2.7 2.7 2.53 -130 -4.81% 99,700 - 181,621 11.01 91.79 0 0
NTL 12.2 11.7 12.15 12.2 11.35 -500 -4.10% 2,260,900 - 1,427,165 86.49 87.97 300 1,122,000
DQC 9.75 9.5 9.75 9.75 9.5 -250 -2.56% 8,800 - 261,802 15.87 77.24 0 0
TLH 3.44 3.38 3.35 3.43 3.35 -60 -1.74% 94,900 - 379,642 23.01 75.11 0 0
BAF 31.85 31.75 31.95 32 31.4 -100 -0.31% 1,538,200 - 11,583,191 702.01 63.63 206,700 48,700
CII 12.6 12.25 12.6 12.7 11.95 -350 -2.78% 9,463,000 - 8,231,820 498.90 62.50 1,051,000 203,400
MCP 28.3 28.25 28.1 28.3 28.1 -50 -0.18% 40,200 - 561,275 34.02 60.62 0 0
TTF 1.67 1.63 1.7 1.73 1.62 -40 -2.40% 1,502,300 - 641,458 38.88 60.37 13,700 119,900
CDC 20.7 20.4 20.6 20.6 19.6 -300 -1.45% 173,600 - 2,153,125 130.49 57.63 2,600 16,000
FCN 10.75 10.75 10.7 10.75 10.25 0 0.00% 1,165,100 - 1,692,469 102.57 53.48 27,300 132,200
VPI 62.2 62 61.8 62 60.7 -200 -0.32% 1,124,700 - 19,843,074 1,202.61 50.78 188,500 174,000
ASM 5.11 5 5.11 5.11 4.98 -110 -2.15% 186,400 - 2,035,971 123.39 50.00 0 2,700
GEL 29.3 29.2 29.5 29.5 28.3 -100 -0.34% 1,249,500 - 25,988,000 1,575.03 48.03 99,800 125,300
DXG 10.1 10.2 10.1 10.25 9.82 +100 +0.99% 15,049,900 - 12,934,671 783.92 47.66 1,524,600 814,600
SHI 14 14.1 13.75 14.15 13.6 +100 +0.71% 64,000 - 2,396,289 145.23 47.64 0 12,200
AAM 7.53 7.7 7.55 7.75 7.55 +170 +2.26% 31,300 - 80,474 4.88 45.83 0 0
SJS 55.2 54 53.1 54 53.1 -1,200 -2.17% 12,200 - 16,063,641 973.55 44.26 500 1,200
TCH 11.3 11.4 11.3 11.5 10.75 +100 +0.88% 7,539,300 - 11,437,766 693.20 43.68 1,214,600 476,200
ASP 16.2 16.3 16.2 16.4 15.95 +100 +0.62% 92,500 - 608,635 36.89 43.58 1,800 0
SRC 35.95 36.25 35.95 36.25 35.95 +300 +0.83% 2,100 - 1,322,463 80.15 41.33 0 0
DHM 6.79 6.74 6.79 6.79 6.4 -50 -0.74% 12,000 - 232,771 14.11 40.36 0 0
CRE 6.48 6.34 6.48 6.48 6.3 -140 -2.16% 97,700 - 2,939,721 178.16 40.13 200 8,300
TNT 10 10.5 10 10.5 9.95 +500 +5.00% 3,200 - 535,500 32.45 39.18 0 0
DXV 3.2 3.15 3.15 3.15 3.15 -50 -1.56% 100 - 31,185 1.89 38.41 0 0
ORS 13.4 13.2 13.35 13.35 12.95 -200 -1.49% 1,556,000 - 8,235,888 499.14 37.50 190,600 81,000
HTN 7.04 7.3 7.43 7.43 7.1 +260 +3.69% 320,900 - 975,823 59.14 36.68 16,600 8,900
HHP 17.7 17.8 17.7 17.85 17.5 +100 +0.56% 1,125,900 - 1,640,798 99.44 35.67 0 44,200
VJC 132.8 132.9 133 133 130.8 +100 +0.08% 946,600 - 102,212,455 6,194.69 35.65 118,400 11,400
TDM 59 61 58.5 61 58.5 +2,000 +3.39% 500 - 6,777,100 410.73 34.90 0 0
NVT 7 6.77 6.77 6.77 6.77 -230 -3.29% 10,500 - 612,685 37.13 34.90 0 0
SAV 12.15 12.8 12.8 12.8 12.8 +650 +5.35% 100 - 354,950 21.51 34.32 0 0
TPC 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,000 - 200,122 12.13 34.10 0 0
CSM 13.1 13.05 12.6 13.05 12.55 -50 -0.38% 77,400 - 1,352,310 81.96 31.75 5,100 5,600
TVB 6.3 6 6 6.3 6 -300 -4.76% 24,500 - 654,729 39.68 31.41 900 0
BSR 30.4 32.4 30.65 32.4 30.4 +2,000 +6.58% 13,905,500 - 162,236,510 9,832.52 31.15 2,349,740 679,000
KHG 4.72 4.73 4.68 4.73 4.54 +10 +0.21% 2,643,100 - 2,125,829 128.84 30.92 52,100 82,100
TEG 5.8 5.71 5.76 5.8 5.7 -90 -1.55% 29,000 - 689,805 41.81 30.86 0 0
FRT 141.9 140 141.6 141.6 137 -1,900 -1.34% 458,000 - 25,034,108 1,517.22 30.09 165,620 66,300
DSE 21.75 21.75 21.75 21.85 21.6 0 0.00% 327,500 - 7,451,550 451.61 29.08 20,900 65,420
KDC 50.9 50.9 50.9 51 50.4 0 0.00% 77,800 - 14,065,976 852.48 28.23 1,100 700
HRC 31.05 32.65 28.95 32.65 28.9 +1,600 +5.15% 1,200 - 986,246 59.77 28.07 0 0
EIB 16.7 16.75 16.7 17 16.4 +50 +0.30% 4,453,100 - 31,200,570 1,890.94 27.46 333,400 351,700
SBT 22.75 22.75 22.75 22.75 22.55 0 0.00% 1,057,200 - 21,262,927 1,288.66 27.28 98,600 1,500
GVR 32.9 32.2 32.9 32.95 31.85 -700 -2.13% 2,908,300 - 128,800,000 7,806.06 25.76 0 0
KMR 2.19 2.26 2.15 2.26 2.15 +70 +3.20% 4,300 - 128,544 7.79 25.68 0 0
MSN 70.1 69 70.2 70.3 68.1 -1,100 -1.57% 4,503,400 - 100,765,848 6,107.02 25.46 456,610 365,430
TDP 27.3 27.55 27.3 27.55 27.15 +250 +0.92% 329,600 - 2,581,423 156.45 25.16 300 900
MCH 141 138 140 141 138 -3,000 -2.13% 267,400 - 180,421,883 10,934.66 24.83 20,700 19,800
GIL 8.12 7.83 8.12 8.12 7.8 -290 -3.57% 176,400 - 795,498 48.21 24.62 2,300 3,500
STB 76.5 77.2 77.1 77.9 76.6 +700 +0.92% 2,221,800 - 145,538,653 8,820.52 24.51 704,100 199,990
SAM 6.19 6.15 6.2 6.2 6.05 -40 -0.65% 84,700 - 2,336,760 141.62 24.50 400 0
SSC 22.6 22.7 22.7 22.7 22.7 +100 +0.44% 100 - 301,270 18.26 24.41 0 0
PLX 35 35.6 35.2 35.65 34.6 +600 +1.71% 2,854,800 - 46,062,060 2,791.64 24.18 233,300 135,400
FIT 2.88 2.84 2.88 2.89 2.81 -40 -1.39% 429,700 - 965,410 58.51 24.07 0 0
LPS 21.15 20.3 21.35 21.45 20.1 -850 -4.02% 1,180,100 - - - 22.33 0 81,000
PET 48 51 49.9 51 49.8 +3,000 +6.25% 852,500 - 7,891,932 478.30 22.14 0 0
SCR 3.99 3.87 3.96 4.03 3.81 -120 -3.01% 1,132,500 - 1,666,403 100.99 21.86 41,800 1,300
AGR 12.45 12.25 12.45 12.5 12 -200 -1.61% 277,900 - 2,796,819 169.50 21.80 3,300 16,200
STK 7.7 7.7 7.7 7.7 7.6 0 0.00% 3,900 - 1,186,840 71.93 21.57 100 0
DBT 13 13 13 13 13 0 0.00% 5,000 - 285,574 17.31 21.17 0 0
PDR 11.3 11.3 11.3 11.3 10.55 0 0.00% 7,483,400 - 11,275,246 683.35 21.16 172,000 29,900
NKG 9.7 9.46 9.7 9.7 9.43 -240 -2.47% 1,804,300 - 4,657,385 282.27 20.93 119,500 87,500
GMD 77.4 77.3 77.8 79 77.1 -100 -0.13% 576,500 - 33,462,591 2,028.04 20.14 92,700 187,900
TSA 14.15 13.6 13.5 13.6 13.5 -550 -3.89% 5,100 - 560,660 33.98 19.32 0 100
BVH 68.8 73.6 69 73.6 68.8 +4,800 +6.98% 3,430,700 - 54,634,955 3,311.21 19.26 416,100 2,022,850
SBG 14.1 14.45 14.05 14.5 14.05 +350 +2.48% 401,900 - 866,999 52.55 18.84 100,100 11,500
CVT 25 25.65 25.95 25.95 25 +650 +2.60% 10,800 - 941,121 57.04 18.83 0 0
NAF 48 48 47.95 48.05 47.8 0 0.00% 276,400 - 2,936,736 177.98 18.71 61,500 11,800
IMP 36.9 36.8 36.9 36.9 34.55 -100 -0.27% 21,500 - 5,667,530 343.49 18.62 500 19,220
YEG 7.71 7.8 7.72 7.8 7.35 +90 +1.17% 1,877,900 - 1,600,766 97.02 18.48 33,900 59,610
DGW 44.5 45.55 44.8 45.95 43.55 +1,050 +2.36% 2,054,800 - 10,174,094 616.61 18.28 811,800 135,100
TV2 25.65 25.5 25.65 25.65 25 -150 -0.58% 138,400 - 1,721,917 104.36 18.20 0 6,300
ASG 15.5 15.8 15.8 15.8 15.8 +300 +1.94% 100 - 1,434,398 86.93 18.02 0 0
VTP 52.8 51.5 52.8 53 50.6 -1,300 -2.46% 951,200 - 10,397,086 630.13 17.99 46,600 12,100
GAS 80.5 83.5 81.8 83.5 80.3 +3,000 +3.73% 1,158,100 - 201,481,305 12,210.99 17.97 382,200 75,630
KDH 15.7 15.3 15.7 15.7 14.95 -400 -2.55% 6,054,300 - 17,169,888 1,040.60 17.59 774,000 203,800
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 13,000 - 553,582 33.55 17.41 0 0
DBD 46.95 46.2 46.2 46.25 46.2 -750 -1.60% 20,600 - 4,365,404 264.57 17.28 0 0
ITC 8.84 8.79 8.84 8.84 8.72 -50 -0.57% 32,800 - 893,854 54.17 17.20 0 0
PPC 8.73 8.58 8.73 8.76 8.56 -150 -1.72% 84,300 - 2,750,860 166.72 16.66 0 3,900
FTS 20.1 19.3 20.2 20.2 19.2 -800 -3.98% 945,600 - 7,356,113 445.83 16.62 8,900 37,900
BMC 10.7 10.55 10.7 10.7 10.3 -150 -1.40% 4,700 - 130,742 7.92 16.59 0 0
HT1 11.9 11.85 11.95 12.15 11.75 -50 -0.42% 191,800 - 4,521,840 274.05 16.53 0 4,500
HCM 24.9 23.9 24.9 25 23.65 -1,000 -4.02% 4,862,400 - 32,789,506 1,987.24 16.28 342,300 439,600
ACL 11.1 11.05 11.05 11.05 10.55 -50 -0.45% 1,000 - 554,257 33.59 16.18 0 0
DPM 22.6 22.9 22.65 22.9 22.15 +300 +1.33% 3,629,700 - 15,570,283 943.65 16.05 154,100 620,500
NLG 22.45 21.65 22.45 22.45 21.35 -800 -3.56% 2,265,200 - 10,502,358 636.51 15.88 402,300 472,500
QCG 9.74 9.78 9.74 9.85 9.52 +40 +0.41% 75,500 - 2,690,763 163.08 15.70 0 1,800
HQC 1.91 1.86 1.9 1.91 1.85 -50 -2.62% 2,221,400 - 1,072,475 65.00 15.25 0 102,300
VCB 58 58.3 58 58.4 57.6 +300 +0.52% 3,824,000 - 487,135,858 29,523.39 15.13 666,810 888,040
BVB 10.5 10.55 10.6 10.6 10.4 +50 +0.48% 820,200 - - - 15.09 0 42,400
MWG 73.4 72 73.4 73.4 71.7 -1,400 -1.91% 2,215,000 - 106,249,974 6,439.39 15.08 72,300 82,100
VNM 59.8 60.3 59.7 60.4 59.1 +500 +0.84% 1,723,400 - 126,024,313 7,637.84 14.97 516,630 390,330
SFG 10.45 10 10 10 10 -450 -4.31% 1,000 - 478,973 29.03 14.95 0 0
MCM 26.3 26.3 26.3 26.5 26.25 0 0.00% 17,900 - 2,893,000 175.33 14.90 0 0
VSC 13.25 13.6 13.4 13.9 13.4 +350 +2.64% 15,027,100 - 5,091,437 308.57 14.81 1,107,400 654,400
VCF 289 287 293.5 293.5 287 -2,000 -0.69% 200 - 7,628,212 462.32 14.73 0 0
DMX 77 77 76.4 77 75.9 0 0.00% 127,400 - - - 14.62 51,300 8,100
GEX 24 23.9 24.05 24.15 23.4 -100 -0.42% 5,891,900 - 31,272,465 1,895.30 14.59 1,667,400 376,300
POW 12.45 12.65 12.45 12.7 12.25 +200 +1.61% 5,855,700 - 38,808,248 2,352.02 14.52 1,403,100 94,400
PTL 1.71 1.73 1.72 1.73 1.7 +20 +1.17% 5,300 - 173,000 10.48 14.42 0 0
DHG 90.1 90 90.1 90.5 89.9 -100 -0.11% 5,200 - 11,767,146 713.16 14.27 700 300
HII 10.55 9.82 10.45 10.45 9.82 -730 -6.92% 900,100 - 723,371 43.84 14.25 35,600 41,000
PGD 21.8 22.5 21.8 22.5 21.8 +700 +3.21% 300 - 2,227,439 135.00 14.25 100 0
VGC 42.75 42.75 43 43.25 41.7 0 0.00% 475,900 - 19,166,963 1,161.63 13.66 53,300 25,100
CTR 72.7 71.5 73.3 73.3 70 -1,200 -1.65% 284,900 - 9,159,832 555.14 13.64 11,900 33,200
BHN 26.55 27.05 27.9 28 27.05 +500 +1.88% 1,800 - 6,270,190 380.01 13.42 0 0
SRF 7.98 7.88 7.96 7.98 7.88 -100 -1.25% 2,900 - 266,240 16.14 13.33 0 0
TLG 53 53 53 53 52.1 0 0.00% 132,000 - 5,116,002 310.06 13.27 4,200 11,100
HAR 2.42 2.37 2.42 2.42 2.35 -50 -2.07% 75,800 - 226,771 13.74 13.24 0 0
CTD 58.2 59.4 58.4 60.7 58.4 +1,200 +2.06% 533,800 - 6,642,299 402.56 13.03 48,400 234,660
SAB 43.9 43.35 44 44 43.25 -550 -1.25% 507,900 - 55,599,079 3,369.64 12.95 21,600 88,900
BSI 26.6 25.9 26.6 26.6 25.75 -700 -2.63% 275,200 - 6,990,450 423.66 12.87 7,000 23,100
NVL 11.85 11.05 11.7 11.8 11.05 -800 -6.75% 11,788,400 - 26,542,851 1,608.66 12.75 9,070 657,750
AAN 15.8 15.8 15.8 15.9 15.7 0 0.00% 258,500 - 1,448,069 87.76 12.74 0 0
DRC 9.89 9.77 9.95 10 9.67 -120 -1.21% 208,000 - 1,508,774 91.44 12.74 0 0
VDP 33.7 36 33 36 33 +2,300 +6.82% 2,700 - 1,152,590 69.85 12.46 0 0
CMG 22.45 22 22.35 22.95 21.95 -450 -2.00% 216,400 - 5,123,622 310.52 12.40 6,800 12,000
BKG 1.72 1.73 1.75 1.75 1.7 +10 +0.58% 82,600 - 123,884 7.51 12.27 0 0
NO1 3.91 3.9 3.9 3.9 3.68 -10 -0.26% 5,100 - 95,939 5.81 12.26 0 0
TAL 23 23.7 23.85 23.85 22.6 +700 +3.04% 977,800 - 11,944,793 723.93 12.22 10,300 6,100
FPT 64.7 63.7 64.7 64.8 63 -1,000 -1.55% 5,148,700 - 109,202,593 6,618.34 12.21 740,260 580,130
PVD 18 18.65 18.1 18.65 17.85 +650 +3.61% 4,887,500 - 17,302,392 1,048.63 12.10 966,800 49,150
BCM 40.2 39.05 40.5 40.5 38.5 -1,150 -2.86% 840,300 - 40,416,750 2,449.50 12.02 67,800 34,700
STG 33.4 35.7 32.5 35.7 32.5 +2,300 +6.89% 200 - 3,507,645 212.58 11.95 0 0
LPB 46.45 45.5 46.7 46.7 45.5 -950 -2.05% 1,334,200 - 135,921,336 8,237.66 11.90 103,200 243,700
DMC 58 57.5 57.5 57.5 57.5 -500 -0.86% 100 - 1,996,829 121.02 11.84 0 0
PGC 14.1 14.25 14.05 14.25 13.9 +150 +1.06% 94,300 - 859,835 52.11 11.82 5,700 20
CSV 20.25 20.05 20.3 20.3 19.9 -200 -0.99% 192,200 - 2,215,523 134.27 11.78 0 45,500
PVP 20.5 20.85 21 21.5 20.5 +350 +1.71% 1,373,700 - 2,162,196 131.04 11.78 35,200 320,300
AST 63.1 63.1 63.1 63.3 63.1 0 0.00% 1,900 - 3,407,396 206.51 11.77 1,900 1,500
PDN 84 84 84 84 82.9 0 0.00% 700 - 4,667,529 282.88 11.43 0 0
PJT 8.99 8.5 8.53 8.53 8.5 -490 -5.45% 1,200 - 211,504 12.82 11.36 0 0
HU1 4.56 4.28 4.27 4.28 4.27 -280 -6.14% 600 - 107,000 6.48 11.35 0 0
HCD 6.19 6.15 6.19 6.19 6 -40 -0.65% 26,500 - 284,117 17.22 11.35 0 100
PVT 23.1 23.45 23.2 23.6 23 +350 +1.52% 5,510,900 - 12,121,749 734.65 11.30 594,400 780,400
DPR 37.9 37.55 38.15 38.2 37.3 -350 -0.92% 321,600 - 3,262,567 197.73 11.29 16,500 29,400
VSH 41.2 41.1 41.45 41.45 40.9 -100 -0.24% 9,600 - 9,709,515 588.46 11.26 0 0
LGL 4.6 4.46 4.69 4.69 4.28 -140 -3.04% 113,500 - 229,677 13.92 11.23 0 0
SHP 31.4 31.5 31.2 31.5 31.1 +100 +0.32% 2,400 - 3,188,000 193.21 11.12 0 0
TMP 49 50.1 50 50.1 50 +1,100 +2.24% 1,100 - 3,507,000 212.55 11.05 0 0
DCM 34.3 35.2 34.55 35.25 33.6 +900 +2.62% 4,506,800 - 18,634,880 1,129.39 10.99 1,782,200 397,500
KSB 12.85 12.85 12.85 12.9 12.6 0 0.00% 489,200 - 1,470,602 89.13 10.94 0 7,500
HVH 10.7 10.45 10.7 10.75 10.4 -250 -2.34% 130,000 - 749,712 45.44 10.85 0 15,800
VPX 25.45 24.95 25.25 25.25 24.5 -500 -1.96% 624,400 - 46,781,250 2,835.23 10.84 108,800 31,500
BWE 40.25 40.45 40.5 40.5 39.9 +200 +0.50% 20,100 - 10,166,987 616.18 10.82 600 1,400
MZG 11.95 11.9 11.95 12.05 11.9 -50 -0.42% 330,500 - 1,525,069 92.43 10.77 90,700 8,900
TCX 29.95 29.15 29.95 29.95 29 -800 -2.67% 2,624,700 - 80,875,314 4,901.53 10.74 179,100 731,500
EVG 3.99 3.87 4.06 4.06 3.8 -120 -3.01% 343,400 - 874,665 53.01 10.57 5,000 42,800
KBC 25.95 25.8 25.9 25.9 25.15 -150 -0.58% 1,424,600 - 24,297,273 1,472.56 10.53 103,700 364,330
HNA 21.5 21.3 21.3 21.4 21.2 -200 -0.93% 6,500 - 5,010,446 303.66 10.53 0 0
BTP 7.23 7.39 7.26 7.51 7.2 +160 +2.21% 20,400 - 446,989 27.09 10.50 0 0
VCI 19.8 19.45 19.75 19.8 19.15 -350 -1.77% 8,346,300 - 22,410,911 1,358.24 10.49 1,303,150 416,500
VND 14.35 13.9 14.35 14.4 13.8 -450 -3.14% 13,643,900 - 21,159,969 1,282.42 10.47 470,600 751,400
MIG 15.7 16.2 15.7 16.7 15.7 +500 +3.18% 303,800 - 3,426,356 207.66 10.43 24,500 47,800
TTA 10.9 10.9 10.95 10.95 10.7 0 0.00% 27,400 - 1,946,294 117.96 10.43 0 0
TBC 31.6 31.55 31.6 31.6 31.5 -50 -0.16% 3,200 - 2,003,425 121.42 10.42 0 2,500
HPX 4.07 4.03 4.05 4.08 3.98 -40 -0.98% 491,700 - 1,225,799 74.29 10.39 0 0
VCK 28.5 28.4 28.6 28.75 28.1 -100 -0.35% 1,523,600 - 69,151,720 4,191.01 10.36 601,000 48,700
APH 7 6.89 7.05 7.05 6.75 -110 -1.57% 806,900 - 1,680,363 101.84 10.27 12,400 100
HPG 20.65 20.2 20.75 20.8 20.15 -450 -2.18% 24,184,800 - 170,547,883 10,336.24 10.24 1,092,700 2,775,620
BFC 48.35 49.9 48.35 51.2 48.35 +1,550 +3.21% 330,200 - 2,852,683 172.89 10.23 51,200 10,000
ELC 13.6 13.25 13.2 13.45 12.9 -350 -2.57% 593,300 - 1,458,397 88.39 10.22 16,300 12,300
EVF 11.6 11.45 11.55 11.75 11.35 -150 -1.29% 1,092,900 - 8,708,478 527.79 10.20 7,400 7,000
CLW 41.6 44.5 44.5 44.5 44.5 +2,900 +6.97% 300 - 578,500 35.06 10.18 0 0
VIP 9.79 9.72 9.79 9.8 9.7 -70 -0.72% 62,200 - 665,538 40.34 10.11 0 0
SSB 19.45 18.85 19.3 19.45 18.5 -600 -3.08% 3,279,700 - 65,386,880 3,962.84 10.03 1,238,700 345,400
SKG 7.29 7.22 7.29 7.3 7.18 -70 -0.96% 34,300 - 480,113 29.10 10.01 22,000 0
RYG 8.3 8.28 8.45 8.45 8 -20 -0.24% 3,600 - 372,600 22.58 9.98 0 0
KHP 9.5 9.35 9.3 9.35 9.3 -150 -1.58% 2,100 - 581,444 35.24 9.96 0 0
SGN 52.4 52.3 51.8 52.3 51 -100 -0.19% 14,500 - 1,751,976 106.18 9.91 0 0
SIP 50 49.15 49.4 49.9 49.05 -850 -1.70% 93,600 - 11,899,851 721.20 9.89 3,700 13,200
PHR 32.45 31.9 32.75 32.75 31.8 -550 -1.69% 381,900 - 7,780,340 471.54 9.84 0 8,900
HTV 12.55 11.9 12.5 12.5 11.9 -650 -5.18% 500 - 155,938 9.45 9.83 0 0
SSI 20.7 20.15 20.7 20.75 20 -550 -2.66% 30,299,500 - 60,476,242 3,665.23 9.81 899,410 1,284,000
SZC 17.85 17.3 17.9 17.9 17.2 -550 -3.08% 382,200 - 3,113,755 188.71 9.81 100 54,800
REE 46.1 45.6 46.05 46.1 45.4 -500 -1.08% 393,800 - 28,426,996 1,722.85 9.77 1,380 7,700
TVS 15.05 14.6 15 15 14.6 -450 -2.99% 94,100 - 3,571,795 216.47 9.73 100 0
NTC 130.4 130.3 130.9 130.9 129.9 -100 -0.08% 21,500 - 3,127,197 189.53 9.72 0 0
DHC 39 38.7 39 39.35 37.9 -300 -0.77% 370,600 - 4,111,860 249.20 9.70 35,400 40,200
CLL 26.85 26.8 26.85 26.85 26.55 -50 -0.19% 3,100 - 911,200 55.22 9.70 0 0
VTO 10.95 11.05 10.9 11.15 10.8 +100 +0.91% 579,000 - 882,527 53.49 9.66 0 0
IDI 4.62 4.52 4.66 4.66 4.46 -100 -2.16% 163,500 - 1,234,740 74.83 9.64 0 0
BMI 13.95 14.15 13.95 14.5 13.8 +200 +1.43% 134,700 - 2,130,249 129.11 9.63 3,100 12,920
HTL 20 19.9 19.9 19.9 19.9 -100 -0.50% 400 - 238,800 14.47 9.60 300 0
BMP 145 143.1 145.1 145.2 142.3 -1,900 -1.31% 78,600 - 11,714,300 709.96 9.53 16,280 7,800
CHP 26.3 26.5 26.4 26.5 26.3 +200 +0.76% 22,900 - 4,177,939 253.21 9.53 0 0
LCG 6.63 6.48 6.61 6.7 6.48 -150 -2.26% 1,128,700 - 1,338,782 81.14 9.49 2,400 4,000
PGI 22 21 20.5 21 20.5 -1,000 -4.55% 5,100 - 2,328,833 141.14 9.49 0 4,200
BID 35.75 35.75 35.75 35.9 35 0 0.00% 4,726,700 - 260,262,331 15,773.47 9.47 706,060 723,600
ACG 31.15 31.5 32.3 32.3 30 +350 +1.12% 1,100 - 4,749,820 287.87 9.43 0 0
TLD 8.1 8 8.1 8.1 8 -100 -1.23% 300,500 - 621,931 37.69 9.39 0 0
DIG 9.63 9.23 9.6 9.61 9.17 -400 -4.15% 5,574,800 - 7,791,899 472.24 9.34 143,800 131,800
VDS 10.3 9.8 10.3 10.3 9.76 -500 -4.85% 1,154,200 - 2,665,600 161.55 9.30 11,400 111,700
TCB 33.25 32.85 33.2 33.25 32.4 -400 -1.20% 21,588,800 - 232,782,998 14,108.06 9.20 2,477,410 2,751,920
OGC 2.12 2.06 2.14 2.14 2.06 -60 -2.83% 108,800 - 618,000 37.45 9.20 2,500 0
DRL 42.9 42.9 42.9 43 42.9 0 0.00% 1,600 - 407,550 24.70 9.11 0 0
SGR 10.6 10.7 10.45 10.7 10.45 +100 +0.94% 92,900 - 747,662 45.31 9.09 0 1,900
PC1 21 20.25 20.9 20.9 20.15 -750 -3.57% 1,458,500 - 8,328,528 504.76 9.06 36,700 413,000
PAC 14 13.7 13.9 14.1 13.7 -300 -2.14% 59,000 - 1,050,483 63.67 9.02 0 3,500
EVE 8.39 8.42 8.3 8.5 8.2 +30 +0.36% 2,800 - 353,470 21.42 9.01 200 0
LIX 24.85 24.9 24.85 24.9 24.55 +50 +0.20% 8,900 - 1,613,520 97.79 9.00 4,700 0
DXS 5.46 5.3 5.41 5.5 5.23 -160 -2.93% 1,859,000 - 3,069,247 186.01 9.00 32,300 0
TCO 10.7 10.7 10.7 10.7 10.65 0 0.00% 107,900 - 613,331 37.17 8.98 1,100 0
MDG 36.5 37.4 37 38 36 +900 +2.47% 1,800 - 386,147 23.40 8.96 0 0
PLP 3.68 3.68 3.6 3.73 3.55 0 0.00% 59,900 - 331,199 20.07 8.95 10,100 0
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 300 - 227,626 13.80 8.93 0 0
VPS 8.5 8.49 8.5 8.5 8.49 -10 -0.12% 900 - 207,672 12.59 8.87 0 0
SBA 24.3 24.8 24.85 25 24.3 +500 +2.06% 3,200 - 1,500,109 90.92 8.84 0 0
TDG 2.09 2.07 2.08 2.21 2.03 -20 -0.96% 5,700 - 50,117 3.04 8.77 0 0
DVP 74 73.8 74.7 74.7 73.8 -200 -0.27% 9,100 - 2,952,000 178.91 8.73 200 0
HSG 10 9.91 10 10.05 9.9 -90 -0.90% 2,633,100 - 7,999,973 484.85 8.72 40,700 380,400
DPG 28 27.8 28.05 28.05 26.8 -200 -0.71% 538,300 - 3,296,721 199.80 8.67 34,400 31,300
ACC 4.28 4.28 4.32 4.32 4.25 0 0.00% 169,300 - 449,400 27.24 8.63 0 0
VRE 24.5 24.4 24.5 24.8 24.3 -100 -0.41% 2,486,400 - 55,444,569 3,360.28 8.60 548,460 144,400
C32 15.05 15 15 15 15 -50 -0.33% 3,700 - 450,874 27.33 8.60 0 0
PHC 3.63 3.71 3.74 3.74 3.7 +80 +2.20% 11,600 - 188,030 11.40 8.49 0 0
VPD 20.55 20.5 20.5 20.6 20.45 -50 -0.24% 1,800 - 2,185,087 132.43 8.33 100 0
LBM 28.1 29 28.1 29.35 28.1 +900 +3.20% 41,700 - 1,450,000 87.88 8.16 32,200 0
GEE 73.9 72.8 75.5 75.5 70.3 -1,100 -1.49% 1,563,100 - 46,628,343 2,825.96 8.16 146,760 326,300
SHA 3.9 3.88 3.71 3.88 3.71 -20 -0.51% 500 - 136,260 8.26 8.13 0 0
SMB 40.55 41.55 40.55 41.55 40.55 +1,000 +2.47% 3,800 - 1,240,128 75.16 8.10 0 100
CKG 5.78 5.55 5.8 5.8 5.4 -230 -3.98% 11,200 - 898,032 54.43 8.07 0 700
BIC 21.5 21.8 21.4 21.9 21.4 +300 +1.40% 62,000 - 4,405,062 266.97 8.00 5,900 5,630
BTT 40 39.5 39.5 39.5 39.5 -500 -1.25% 100 - 533,250 32.32 8.00 0 0
CCL 3.41 3.4 3.42 3.42 3.35 -10 -0.29% 4,600 - 222,830 13.50 7.93 0 0
FCM 2.89 2.89 2.84 2.9 2.84 0 0.00% 30,000 - 133,595 8.10 7.92 0 0
MSB 14.05 14.15 14.05 14.3 14.05 +100 +0.71% 9,748,100 - 52,977,600 3,210.76 7.84 1,184,500 401,300
DSC 9.96 9.93 9.96 9.96 9.5 -30 -0.30% 17,800 - 2,765,224 167.59 7.83 0 0
CLC 54 54.1 54.1 54.1 54.1 +100 +0.19% 200 - 1,417,830 85.93 7.79 0 0
VHC 49.55 48.65 49.55 49.55 48.45 -900 -1.82% 305,100 - 10,189,896 617.57 7.70 1,300 100,200
HDB 27.8 27.5 27.9 27.9 27.25 -300 -1.08% 10,258,000 - 137,645,099 8,342.13 7.67 610,740 2,664,300
VTB 11.75 11.05 12.1 12.1 11.05 -700 -5.96% 3,100 - 119,390 7.24 7.66 0 0
HAH 51.7 52.3 52 52.3 51.3 +600 +1.16% 2,009,300 - 10,033,253 608.08 7.66 180,200 611,500
LAF 20.5 19.1 19.1 19.1 19.1 -1,400 -6.83% 100 - 290,855 17.63 7.63 0 0
DAT 7.8 7.9 7.26 7.9 7.26 +100 +1.28% 6,600 - 546,904 33.15 7.61 0 0
VPB 23 22.95 23.15 23.2 22.45 -50 -0.22% 20,503,800 - 182,083,547 11,035.37 7.59 1,507,430 10,329,670
CTS 21.2 20.5 21.05 21.2 20.4 -700 -3.30% 1,407,300 - 4,360,215 264.26 7.55 43,400 113,400
GSP 9.77 9.77 9.78 9.83 9.5 0 0.00% 35,500 - 725,602 43.98 7.50 0 0
AAA 7.47 7.17 7.47 7.47 7.15 -300 -4.02% 3,663,000 - 2,823,135 171.10 7.42 21,100 87,900
NHH 9.87 9.51 9.8 9.8 9.45 -360 -3.65% 35,600 - 1,074,288 65.11 7.40 0 0
VBB 11.1 11.75 11 11.75 10.6 +650 +5.86% 69,000 - - - 7.39 0 2,300
ADP 24.25 24.5 24.3 24.5 24.3 +250 +1.03% 2,600 - 564,476 34.21 7.38 0 0
HDG 15.85 15.35 15.85 15.9 15.25 -500 -3.15% 1,334,700 - 6,246,795 378.59 7.37 22,600 47,800
HAG 13.95 14 13.95 14 13.75 +50 +0.36% 2,003,000 - 17,743,590 1,075.37 - 323,000 21,500
AFX 9.95 9.87 9.95 9.99 9.61 -80 -0.80% 136,800 - 345,450 20.94 7.30 0 0
DHA 55 54.1 52.1 54.2 52.1 -900 -1.64% 5,300 - 796,410 48.27 7.26 0 0
TCM 15.8 15.65 15.8 15.8 15.3 -150 -0.95% 1,124,200 - 1,841,045 111.58 7.24 0 28,800
HHV 9.11 8.99 9.12 9.18 8.88 -120 -1.32% 3,287,000 - 5,164,862 313.02 7.24 517,500 6,000
GHC 24 24.2 24 24.2 23.55 +200 +0.83% 7,000 - 1,153,433 69.91 7.19 400 0
ILB 19 18.95 19 19.05 18.95 -50 -0.26% 4,800 - 723,880 43.87 7.18 0 0
TRA 36.9 37.1 37.1 37.1 36.95 +200 +0.54% 6,900 - 3,075,630 186.40 7.09 0 0
CMX 4.62 4.61 4.63 4.65 4.6 -10 -0.22% 11,800 - 469,754 28.47 6.98 0 2,500
ACB 21.4 21.1 21.3 21.4 21 -300 -1.40% 8,042,100 - 122,473,303 7,422.62 6.98 472,300 2,573,340
HVN 20.3 20.5 20.3 20.65 20.3 +200 +0.99% 941,900 - 63,785,713 3,865.80 6.95 514,600 390,200
CCI 18 16.8 16.8 16.8 16.8 -1,200 -6.67% 100 - 392,921 23.81 6.94 0 0
GEG 12.1 11.95 12.05 12.1 11.9 -150 -1.24% 197,700 - 5,170,962 313.39 6.88 0 13,600
PDV 8.53 8.62 8.53 9.12 8.53 +90 +1.06% 14,000 - 683,695 41.44 6.87 100 0
VHM 69.1 69.5 69.1 70.1 68.3 +400 +0.58% 8,424,200 - 570,930,269 34,601.83 6.81 577,120 811,560
LDG 2.52 2.46 2.52 2.53 2.4 -60 -2.38% 715,100 - 628,815 38.11 6.80 27,400 8,500
CTI 15.6 15.3 15.4 15.45 15.05 -300 -1.92% 317,700 - 1,060,288 64.26 6.78 1,900 29,100
OCB 10.2 10.1 10.2 10.2 10.05 -100 -0.98% 1,233,200 - 30,931,352 1,874.63 6.76 150,800 15,900
PGV 22.3 22.3 21.5 22.45 21.45 0 0.00% 5,700 - 25,053,337 1,518.38 6.73 0 0
CTG 30.15 29.85 30.2 30.3 29.7 -300 -1.00% 12,451,800 - 231,843,297 14,051.11 6.70 557,310 3,012,900
TCL 29.2 29.2 29.15 29.2 29 0 0.00% 4,300 - 880,626 53.37 6.69 0 0
TMT 10.9 11.3 10.75 11.35 10.5 +400 +3.67% 23,800 - 416,721 25.26 6.63 0 4,500
BRC 11 11 11 11 11 0 0.00% 200 - 136,125 8.25 6.55 0 0
SZL 27.2 26.9 27.05 27.1 26.6 -300 -1.10% 11,700 - 762,678 46.22 6.54 0 0
DSN 37.05 37 37.05 37.05 37 -50 -0.13% 5,100 - 447,071 27.10 6.49 0 0
CCC 6.4 6.39 6.01 6.39 5.96 -10 -0.16% 9,800 - 262,341 15.90 6.48 0 0
GMH 6.8 6.7 6.36 6.7 6.36 -100 -1.47% 1,300 - 110,550 6.70 6.20 0 0
ADS 7.89 7.82 7.89 7.89 7.75 -70 -0.89% 26,100 - 597,407 36.21 6.18 0 0
NNC 37.9 37.9 37.8 37.9 37.4 0 0.00% 9,300 - 830,768 50.35 6.18 0 0
FMC 32.8 32.85 32.8 32.9 32.75 +50 +0.15% 6,200 - 2,148,025 130.18 6.16 300 0
NCT 83.6 83.2 83.5 83.6 83.1 -400 -0.48% 14,700 - 2,176,989 131.94 6.15 0 5,200
VIB 13.4 13.15 13.35 13.4 13.15 -250 -1.87% 4,088,000 - 49,120,329 2,976.99 6.14 32,300 256,600
SCS 44.3 43.6 44.3 44.6 43.6 -700 -1.58% 111,600 - 4,495,059 272.43 6.13 2,100 44,900
TNI 5.13 5.02 5.1 5.12 5.01 -110 -2.14% 22,700 - 263,550 15.97 6.03 500 7,000
SVT 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 100 - 160,992 9.76 6.00 0 0
JVC 2.67 2.65 2.7 2.7 2.63 -20 -0.75% 105,200 - 298,125 18.07 5.97 2,900 0
MBB 19.9 19.8 19.9 20 19.6 -100 -0.50% 9,922,600 - 199,361,248 12,082.50 5.95 682,110 1,248,450
SJD 13.9 13.85 13.9 13.9 13.85 -50 -0.36% 66,900 - 955,631 57.92 5.95 1,800 7,500
THG 28.05 28.1 28.1 28.4 27.5 +50 +0.18% 13,900 - 988,082 59.88 5.93 800 300
YBM 10.05 9.4 10.05 10.05 9.4 -650 -6.47% 500 - 302,441 18.33 5.88 0 0
PAN 18.4 18 18.3 18.35 17.95 -400 -2.17% 478,500 - 4,512,117 273.46 5.87 49,500 91,800
VOS 12.5 12.7 12.7 13.2 12.6 +200 +1.60% 2,167,500 - 1,778,000 107.76 5.83 76,500 61,700
LSS 8 7.88 7.71 7.88 7.65 -120 -1.50% 79,600 - 709,410 42.99 5.82 0 0
NHT 11.2 11.6 11.6 11.6 11.6 +400 +3.57% 100 - 278,443 16.88 5.77 100 0
CRC 5.14 5.11 5.13 5.13 5 -30 -0.58% 259,000 - 545,237 33.04 5.74 4,500 500
AAT 1.93 1.92 1.93 1.93 1.87 -10 -0.52% 18,500 - 135,973 8.24 5.73 0 0
C47 8.35 8 8.3 8.3 8 -350 -4.19% 20,100 - 290,738 17.62 5.56 0 0
VFG 43 42.5 42.95 42.95 42.5 -500 -1.16% 3,500 - 1,772,786 107.44 5.52 0 0
TPB 14.6 14.6 14.6 14.65 14.4 0 0.00% 9,160,600 - 40,501,084 2,454.61 5.47 1,910,600 351,900
VVS 85.1 81.4 83.8 83.9 81.4 -3,700 -4.35% 108,300 - 3,504,270 212.38 5.46 3,500 5,200
MSH 29.8 29.65 29.95 29.95 29.55 -150 -0.50% 112,800 - 3,336,248 202.20 5.43 2,000 25,200
NT2 20.85 20.8 21 21 20.6 -50 -0.24% 288,100 - 5,987,821 362.90 5.43 17,000 61,000
GDT 15.85 15.8 15.85 15.85 15.75 -50 -0.32% 2,300 - 389,473 23.60 5.40 100 900
SC5 14.8 14.8 14.8 14.8 14.8 0 0.00% 200 - 221,756 13.44 5.39 0 0
NSC 63 64.5 64.5 64.5 64.5 +1,500 +2.38% 100 - 1,133,556 68.70 5.25 0 0
LHG 27.25 26.6 26.95 27.25 26.6 -650 -2.39% 25,300 - 1,330,319 80.63 5.21 0 900
VMD 13.2 14 14 14 14 +800 +6.06% 200 - 216,164 13.10 5.10 0 0
NAB 12.4 12.35 12.4 12.55 12.25 -50 -0.40% 1,748,300 - 26,661,455 1,615.85 5.07 10,500 198,500
HUB 11.05 11.05 11.15 11.25 11.05 0 0.00% 6,000 - 334,184 20.25 5.05 0 0
IJC 6.72 6.57 6.77 6.77 6.56 -150 -2.23% 1,437,300 - 4,136,345 250.69 4.98 0 178,700
DGC 35.95 36.55 36.65 36.85 36.2 +600 +1.67% 1,157,900 - 13,880,901 841.27 4.94 11,000 368,100
TIP 16.15 16 16.15 16.2 15.9 -150 -0.93% 53,100 - 1,040,126 63.04 4.82 0 0
RAL 74.2 73.6 74 74 73.5 -600 -0.81% 2,400 - 1,733,090 105.04 4.80 0 0
HPA 26.9 26.6 26.6 27.1 26.25 -300 -1.12% 72,700 - 7,581,000 459.45 4.55 0 2,200
TYA 16.85 16.95 16.95 16.95 16.9 +100 +0.59% 2,700 - 103,826 6.29 4.52 0 0
ABT 49.9 50 50.4 50.4 50 +100 +0.20% 2,100 - 588,863 35.69 4.44 1,200 0
UIC 55.2 54.3 54.2 54.3 54.1 -900 -1.63% 600 - 450,690 27.31 4.44 0 0
SHB 11.6 11.5 11.6 11.6 11.35 -100 -0.86% 38,708,400 - 61,452,594 3,724.40 4.42 1,564,310 1,698,500
HTG 33.4 32.6 33.4 33.4 32.6 -800 -2.40% 2,600 - 1,408,398 85.36 4.35 0 0
VAB 9.05 9.01 9.01 9.05 8.93 -40 -0.44% 560,300 - 8,127,696 492.59 4.28 0 29,500
SVC 19.45 20 20 20 20 +550 +2.83% 10,000 - 1,865,356 113.05 4.16 0 0
SMC 10.05 10.05 9.8 10.05 9.8 0 0.00% 40,300 - 739,749 44.83 4.11 0 3,500
ANV 15.95 15.3 16.1 16.1 15.3 -650 -4.08% 669,300 - 4,073,713 246.89 4.08 126,600 19,900
ITD 10.95 10.95 10.85 10.95 10.8 0 0.00% 4,500 - 338,169 20.50 4.03 0 0
NHA 7.14 6.8 7.14 7.14 6.8 -340 -4.76% 100,900 - 484,615 29.37 4.02 400 2,900
PNJ 33 30.7 30.7 30.7 30.7 -2,300 -6.97% 2,117,000 - 15,709,864 952.11 4.01 225,320 2,147,000
DBC 15.7 15.55 15.55 15.75 15.4 -150 -0.96% 997,700 - 6,702,773 406.23 3.97 600 16,600
D2D 29.05 29.6 29.3 29.9 29.1 +550 +1.89% 372,200 - 895,688 54.28 3.94 3,600 0
AGG 9.17 9.18 9.1 9.18 8.53 +10 +0.11% 1,516,200 - 1,665,068 100.91 3.93 46,900 0
PTB 29.3 28.9 29.3 29.45 28.45 -400 -1.37% 58,600 - 2,901,764 175.86 3.89 10,100 11,300
SGT 9 8.55 8.61 8.89 8.5 -450 -5.00% 31,700 - 1,265,427 76.69 3.80 0 0
KLB 12.4 12.05 12.45 12.5 12.05 -350 -2.82% 400,300 - 6,969,365 422.39 3.76 1,300 39,800
PTC 5.2 5.49 5.2 5.5 5.18 +290 +5.58% 500 - 176,732 10.71 3.62 0 0
VIX 12.65 12.4 12.65 12.75 12.35 -250 -1.98% 26,328,800 - 31,902,578 1,933.49 3.51 748,500 267,300
TDH 3.03 3.04 3.13 3.13 3 +10 +0.33% 78,900 - 342,464 20.76 3.16 0 400
CIG 7.1 7.01 7.09 7.48 7.01 -90 -1.27% 23,700 - 357,790 21.68 3.15 0 0
ANT 18.35 18.5 18.35 18.5 18 +150 +0.82% 14,600 - 544,054 32.97 3.15 300 0
DC4 6.31 6.22 6.31 6.35 6.2 -90 -1.43% 44,200 - 672,125 40.73 3.06 0 0
TDC 6.45 6.44 6.44 6.45 6.11 -10 -0.16% 123,600 - 819,348 49.66 3.04 0 0
HDC 11.15 10.6 11.25 11.25 10.45 -550 -4.93% 1,635,800 - 2,434,952 147.57 2.98 74,400 133,300
HTI 18.1 18.2 18.1 18.2 18.1 +100 +0.55% 3,700 - 454,075 27.52 2.73 0 200
TN1 11.7 12 11.7 12.1 11.7 +300 +2.56% 1,300 - 793,259 48.08 2.70 0 0
TRC 22.45 22.9 22.45 23.55 22.2 +450 +2.00% 165,100 - 2,748,000 166.55 2.69 0 200
VCG 14.05 13.7 14.05 14.15 13.7 -350 -2.49% 2,150,900 - 9,565,015 579.70 2.42 6,400 19,290
BCE 5.56 5.43 5.45 5.45 5.4 -130 -2.34% 18,100 - 228,059 13.82 2.12 200 150
MHC 7 7 6.86 7 6.86 0 0.00% 1,300 - 319,541 19.37 1.85 0 0
DLG 2.03 1.99 2.03 2.06 1.98 -40 -1.97% 494,400 - 595,626 36.10 1.63 0 5,500
HHS 9.6 9.31 9.59 9.59 9.2 -290 -3.02% 1,359,400 - 4,021,789 243.74 1.06 18,300 0
ABR 10.55 0 0 0.00% - - 211,000 12.79 - 0 0
ABS 2.89 2.86 2.89 2.89 2.84 -30 -1.04% 96,100 - 228,800 13.87 - 0 0
ADG 8.2 0 0 0.00% - - 175,320 10.63 - 0 0
CMV 7.26 0 0 0.00% - - 131,812 7.99 - 0 0
CNG 21.65 0 0 0.00% - - 759,900 46.05 - 0 0
COM 26.75 0 0 0.00% - - 377,727 22.89 - 0 0
CRV 22.1 0 0 0.00% - - 15,191,537 920.70 - 0 0
DAH 2.07 2.03 2.07 2.07 2 -40 -1.93% 50,200 - 170,926 10.36 - 0 0
DRH 1.62 1.59 1.68 1.68 1.59 -30 -1.85% 118,700 - 196,696 11.92 - 0 0
DTL 10.75 10.9 10.9 10.9 10.9 +150 +1.40% 500 - 660,878 40.05 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.81 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 53.03 - 0 0
HAP 7.28 7.23 7.23 7.23 7.23 -50 -0.69% 200 - 802,113 48.61 - 0 0
HAS 9.5 8.85 9.99 9.99 8.85 -650 -6.84% 11,700 - 69,030 4.18 - 5,500 5,300
HID 5.14 4.85 5 5.12 4.79 -290 -5.64% 906,100 - 372,268 22.56 - 18,000 7,300
HSL 9.08 9.03 8.9 9.07 8.8 -50 -0.55% 50,500 - 348,263 21.11 - 2,500 900
PIT 8.85 8.24 8.24 8.85 8.24 -610 -6.89% 3,600 - 117,092 7.10 - 0 0
SBV 6.18 0 0 0.00% - - 177,305 10.75 - 0 0
SPM 8.5 0 0 0.00% - - 117,045 7.09 - 0 0
ST8 2.28 2.13 2.3 2.3 2.13 -150 -6.58% 189,400 - 54,786 3.32 - 0 0
TNH 6.4 6.35 6.4 6.48 6.33 -50 -0.78% 92,200 - 1,052,366 63.78 - 2,100 19,700
TSC 1.92 1.88 1.92 1.92 1.86 -40 -2.08% 141,700 - 370,095 22.43 - 0 40,010
VCA 6.3 0 0 0.00% - - 95,680 5.80 - 0 0
VPG 1.53 1.54 1.63 1.63 1.53 +10 +0.65% 737,300 - 136,160 8.25 - 0 0
VPH 2.8 2.78 2.73 2.78 2.69 -20 -0.71% 62,700 - 265,095 16.07 - 0 0
FUCTVGF4 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - - - - 0 0
FUCTVGF5 11.7 12.4 11.7 12.4 11.7 +700 +5.98% 300 - - - - 0 0
FUCVREIT 7.1 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 10.9 10.9 10.9 10.9 +700 +6.86% 100 - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEDCMID 11.6 11.46 11.71 11.71 11.38 -140 -1.21% 12,900 - - - - 0 9,900
FUEFCV50 15.85 15.3 15.3 15.3 15.3 -550 -3.47% 700 - - - - 0 0
FUEIP100 12.87 0 0 0.00% - - - - - 0 0
FUEKIV30 13.28 13.12 13.28 13.28 13.1 -160 -1.20% 12,100 - - - - 10,400 12,390
FUEKIVFS 17.4 0 0 0.00% - - - - - 0 0
FUEKIVND 12.29 12.13 12.12 12.14 12.1 -160 -1.30% 25,100 - - - - 30,900 9,200
FUEMAV30 23.92 23.77 23.92 23.92 23.51 -150 -0.63% 1,600 - - - - 500 1,300
FUEMAVND 14.31 14.11 14.31 14.31 14 -200 -1.40% 900 - - - - 100 500
FUEMITEC 10.89 10.88 10.89 10.89 10.88 -10 -0.09% 500 - - - - 0 0
FUEPHVNS 9.63 9.49 9.52 9.52 9.49 -140 -1.45% 2,700 - - - - 900 0
FUESSV30 24.54 24.11 24.55 24.55 24.1 -430 -1.75% 15,200 - - - - 900 9,300
FUESSV50 28.85 28.79 28.84 28.84 27.82 -60 -0.21% 1,500 - - - - 0 100
FUESSVFL 28.97 28.72 28.9 28.9 28.55 -250 -0.86% 47,300 - - - - 42,800 9,800
FUETCC50 14.29 14.2 14.29 14.29 14.05 -90 -0.63% 2,000 - - - - 0 0
FUETPVND 10.02 0 0 0.00% - - - - - 0 0
FUEVFVND 33.72 33.04 33.71 33.71 32.95 -680 -2.02% 261,500 - - - - 104,110 1,000
FUEVN100 25.35 25.2 25.4 26.3 25 -150 -0.59% 56,600 - - - - 2,100 27,800
FUEVN50G 11.95 11.94 11.94 11.94 11.94 -10 -0.08% 200 - - - - 0 0
GTA 7.85 0 0 0.00% - - 77,166 4.68 - 0 0
HMC 10.7 0 0 0.00% - - 292,110 17.70 - 0 0
L10 24 0 0 0.00% - - 234,960 14.24 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
LM8 13.8 0 0 0.00% - - 129,564 7.85 - 0 0
OPC 20 0 0 0.00% - - 1,498,783 90.84 - 0 0
PMG 5.8 0 0 0.00% - - 268,750 16.29 - 0 0
PNC 23.6 0 0 0.00% - - 254,865 15.45 - 0 0
QNP 30.7 0 0 0.00% - - 1,240,585 75.19 - 0 0
S4A 32.6 0 0 0.00% - - 1,375,720 83.38 - 0 0
SFC 17.1 0 0 0.00% - - 193,084 11.70 - 0 0
SFI 25.5 0 0 0.00% - - 628,499 38.09 - 0 0
SMA 6.1 0 0 0.00% - - 124,152 7.52 - 0 0
TCR 2.18 0 0 0.00% - - 22,597 1.37 - 0 0
TDW 48 0 0 0.00% - - 408,000 24.73 - 0 0
TIX 40.65 0 0 0.00% - - 1,219,500 73.91 - 0 0
TMS 34.9 0 0 0.00% - - 6,028,018 365.33 - 0 0
TNC 28.65 0 0 0.00% - - 551,513 33.43 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.62 - 0 0
TVT 15.45 0 0 0.00% - - 324,450 19.66 - 0 0
VNG 5.4 0 0 0.00% - - 525,294 31.84 - 0 0
VNL 18.85 0 0 0.00% - - 279,146 16.92 - 0 0
VNS 6.6 0 0 0.00% - - 447,871 27.14 - 0 0
VSI 17.8 0 0 0.00% - - 234,960 14.24 - 0 0
合計 8,357,107,304 506,491.35 46,858,810 57,315,960

※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