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

2026/08/05 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 1,776.46
-0.77/-0.04%
売買高（相対取引を含む） 759,304,437 株
（前日比 +10.53%）
値上がり銘柄数 129
値下がり銘柄数 199
変わらず銘柄数 100
総銘柄数 428
売買代金（相対取引を含む） 20,440,408 百万VND
（前日比 +12.66%）
VN30 1,916.88 -10.47 -0.54%
VNMID 1,932.34 +2.28 +0.12%
VNSML 1,253.65 -2.93 -0.23%
VN100 1,836.22 -5.41 -0.29%
VNALL 1,810.46 -5.16 -0.28%
VNX Allshare 2,848.93 -7.16 -0.25%
前日終値 1777.23 (08/04) 
始値 1784.94
高値   1790.87
安値 1769.44 
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) 82,698,750 85,751,240 -3,052,490
+0.30 -0.17 +0.79 -0.22 -0.74 -1.78
-0.77 -0.03 -0.22 -0.36 +0.21 - -
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（2026/08/05 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
ABR 11.1 0 0 0.00% - - 222,000 13.29 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.36 - 0 0
CMV 7.45 0 0 0.00% - - 135,261 8.10 - 0 0
COM 30.6 0 0 0.00% - - 432,091 25.87 - 0 0
CRV 26.7 0 0 0.00% - - 18,353,577 1,099.02 - 0 0
DMC 58 0 0 0.00% - - 2,014,193 120.61 - 0 0
DXV 3.65 0 0 0.00% - - 36,135 2.16 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 7.1 0 0 0.00% - - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 12.38 12.35 12.37 12.37 12.35 -30 -0.24% 1,100 - - - - 0 100
FUEFCV50 14.95 14.5 14.5 14.99 14.5 -450 -3.01% 1,600 - - - - 0 0
FUEIP100 13 13.08 13.08 13.08 13.08 +80 +0.62% 2,400 - - - - 0 0
FUEKIV30 13.16 13.14 13.2 13.24 13.14 -20 -0.15% 22,500 - - - - 24,000 23,200
FUEKIVFS 16.13 0 0 0.00% - - - - - 0 0
FUEKIVND 12.38 0 0 0.00% - - - - - 0 0
FUEMAV30 23.86 23.7 23.7 23.71 23.48 -160 -0.67% 4,800 - - - - 5,800 7,990
FUEMAVND 14.17 14.2 14.7 14.7 14.1 +30 +0.21% 1,300 - - - - 100 600
FUEMITEC 11 11 11 11 11 0 0.00% 2,900 - - - - 0 0
FUESSV30 24.42 24.25 24.3 24.3 24.2 -170 -0.70% 4,900 - - - - 1,600 3,200
FUESSV50 30 29.95 30 30 29.95 -50 -0.17% 500 - - - - 100 0
FUESSVFL 28.3 28.16 28.2 28.32 28.07 -140 -0.49% 7,800 - - - - 3,600 1,600
FUETCC50 14.34 14.36 14.41 14.5 14.36 +20 +0.14% 1,900 - - - - 0 0
FUETPVND 10.15 0 0 0.00% - - - - - 0 0
FUEVFVND 33.58 33.55 33.58 33.7 33.29 -30 -0.09% 147,300 - - - - 240,200 47,100
FUEVN100 25.24 25.59 25.52 25.75 25.4 +350 +1.39% 14,500 - - - - 600 0
FUEVN50G 11.95 11.9 11.99 11.99 11.9 -50 -0.42% 500 - - - - 0 0
ABS 3.1 3.09 3.1 3.17 3.09 -10 -0.32% 150,800 - 247,200 14.80 - 0 0
DAH 2.61 2.51 2.62 2.65 2.51 -100 -3.83% 29,800 - 211,342 12.66 - 0 0
DRH 1.61 1.56 1.62 1.63 1.56 -50 -3.11% 167,800 - 192,984 11.56 - 0 0
DTL 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 - 618,436 37.03 - 0 0
GMH 6.97 0 0 0.00% - - 115,005 6.89 - 0 0
GTA 7.71 0 0 0.00% - - 75,789 4.54 - 0 0
HAP 7 7.05 7 7.15 6.9 +50 +0.71% 30,500 - 782,143 46.83 - 0 0
HAS 8.01 8.56 7.8 8.56 7.61 +550 +6.87% 12,600 - 66,768 4.00 - 0 12,400
HMC 10.6 0 0 0.00% - - 289,380 17.33 - 0 0
HSL 8.8 8.71 9.38 9.38 8.7 -90 -1.02% 171,300 - 335,922 20.12 - 3,100 24,300
HTV 15.25 0 0 0.00% - - 199,836 11.97 - 0 0
HU1 5.61 0 0 0.00% - - 140,250 8.40 - 0 0
L10 23.5 0 0 0.00% - - 230,065 13.78 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
PIT 7.26 7.76 7.7 7.76 7.7 +500 +6.89% 700 - 110,271 6.60 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.01 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 82.13 - 0 0
SBV 6.1 6.11 6.15 6.15 5.7 +10 +0.16% 800 - 175,296 10.50 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.16 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.14 - 0 0
SPM 10.35 10.35 10.35 10.35 10.35 0 0.00% 100 - 142,520 8.53 - 0 0
SRC 37.5 0 0 0.00% - - 1,368,065 81.92 - 0 0
ST8 2.65 2.6 2.66 2.66 2.52 -50 -1.89% 132,600 - 66,874 4.00 - 0 0
STG 40.65 0 0 0.00% - - 3,993,999 239.16 - 0 0
SZL 47.7 0 0 0.00% - - 1,352,407 80.98 - 0 0
TCR 2.12 0 0 0.00% - - 21,975 1.32 - 0 0
TDW 45 0 0 0.00% - - 382,500 22.90 - 0 0
TIX 40 0 0 0.00% - - 1,200,000 71.86 - 0 0
TMS 36.75 0 0 0.00% - - 6,347,554 380.09 - 0 0
TNC 29.65 0 0 0.00% - - 570,763 34.18 - 0 0
TNH 8.25 8.4 8.3 8.58 8.3 +150 +1.82% 211,800 - 1,392,106 83.36 - 400 12,200
TPC 10.05 0 0 0.00% - - 169,010 10.12 - 0 0
TSC 2.08 2.08 2.04 2.1 2.04 0 0.00% 101,200 - 409,467 24.52 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.92 - 0 0
TVT 15.45 0 0 0.00% - - 324,450 19.43 - 0 0
VCA 6.2 6.03 6.31 6.31 6.02 -170 -2.74% 400 - 91,580 5.48 - 0 0
VMD 13.6 0 0 0.00% - - 209,988 12.57 - 0 0
VNL 19.25 0 0 0.00% - - 272,204 16.30 - 0 0
VPG 1.85 1.87 1.85 1.9 1.85 +20 +1.08% 97,400 - 165,337 9.90 - 0 0
VPH 3.05 3.12 3.06 3.14 3.06 +70 +2.30% 2,500 - 297,516 17.82 - 0 0
HHS 10.25 9.95 10.4 10.45 9.95 -300 -2.93% 1,554,300 - 4,298,260 257.38 1.13 28,000 14,540
DLG 2.29 2.27 2.29 2.33 2.27 -20 -0.87% 447,600 - 679,433 40.68 1.86 15,000 2,600
BCE 5.49 5.55 5.49 5.56 5.43 +60 +1.09% 390,000 - 233,099 13.96 2.17 0 0
MHC 8.6 8.31 8.01 8.5 8.01 -290 -3.37% 3,600 - 361,287 21.63 2.20 0 1,100
VCG 15.9 15.8 16.1 16.1 15.8 -100 -0.63% 2,484,300 - 11,031,185 660.55 2.79 18,200 302,800
HTI 18.85 18.95 18.9 19 18.8 +100 +0.53% 16,100 - 472,787 28.31 2.84 0 0
CIG 7.18 7.17 7.05 7.18 7.03 -10 -0.14% 195,800 - 365,956 21.91 3.22 0 0
TN1 15 14.6 14.3 15.3 14.3 -400 -2.67% 1,600 - 877,394 52.54 3.29 100 0
DC4 6.69 6.69 6.65 6.7 6.62 0 0.00% 60,900 - 722,912 43.29 3.29 0 0
HDC 11.9 11.9 12 12.2 11.8 0 0.00% 1,697,200 - 2,733,578 163.69 3.34 213,400 231,700
TDC 7.22 7.12 7.22 7.22 7 -100 -1.39% 67,800 - 905,863 54.24 3.36 0 4,800
TDH 3.33 3.34 3.4 3.44 3.2 +10 +0.30% 18,500 - 376,260 22.53 3.47 0 0
ANT 21.9 21.2 21.7 21.7 20.4 -700 -3.20% 79,000 - 508,879 30.47 3.61 0 500
D2D 27.6 27.2 27.8 27.8 27 -400 -1.45% 19,600 - 823,065 49.29 3.62 200 300
SVC 17.05 17.5 17.5 17.5 17.5 +450 +2.64% 700 - 1,632,186 97.74 3.64 0 0
PTC 5.91 6 6 6 5.73 +90 +1.52% 185,200 - 193,150 11.57 3.95 0 0
VIX 13.9 14 14.05 14.25 13.8 +100 +0.72% 46,905,000 - 2,636,766 157.89 3.96 3,034,600 2,024,600
KLB 12.05 12.75 12.05 12.85 11.9 +700 +5.81% 1,083,500 - 7,374,224 441.57 3.97 7,300 66,110
DBC 16.6 16.75 16.85 17.05 16.6 +150 +0.90% 2,396,500 - 7,220,029 432.34 4.28 1,020 276,540
SGT 10.35 9.63 10.8 10.8 9.63 -720 -6.96% 139,400 - 1,425,271 85.35 4.28 0 0
SMC 10.8 10.8 10.8 10.95 10.6 0 0.00% 61,500 - 794,954 47.60 4.41 0 1,000
ABT 50.5 50.6 50.4 50.8 50.4 +100 +0.20% 4,100 - 595,929 35.68 4.50 0 0
PTB 34.5 33.5 34.5 34.65 33.4 -1,000 -2.90% 64,500 - 3,363,637 201.42 4.51 0 30,330
FDC 23.8 25.1 25.1 25.1 25.1 +1,300 +5.46% 100 - 969,613 58.06 4.53 0 0
SHB 11.8 11.8 11.8 11.9 11.65 0 0.00% 50,594,900 - 63,055,705 3,775.79 4.53 2,511,000 2,830,500
TYA 16.7 17 17 17 17 +300 +1.80% 3,700 - 104,132 6.24 4.54 0 0
UIC 55.6 55.5 53.8 55.5 53.8 -100 -0.18% 300 - 460,650 27.58 4.54 0 0
HTG 34.8 34.3 34.7 34.7 34.3 -500 -1.44% 3,400 - 1,481,842 88.73 4.58 0 0
ANV 17.4 17.5 17.55 17.8 17.4 +100 +0.57% 627,800 - 4,659,476 279.01 4.66 6,400 131,400
VAB 10.1 10.05 10.1 10.15 10 -50 -0.50% 519,900 - 8,204,425 491.28 4.77 0 8,500
NHA 8.37 8.2 8.39 8.49 8.2 -170 -2.03% 124,200 - 584,388 34.99 4.85 0 3,600
NAB 12.1 11.95 12.1 12.2 11.95 -150 -1.24% 1,429,500 - 25,797,926 1,544.79 4.90 43,000 241,200
AGG 11.4 11.55 11.4 11.75 11.4 +150 +1.32% 786,000 - 1,877,199 112.41 4.95 0 17,500
PNJ 35.45 37.9 37.25 37.9 36.75 +2,450 +6.91% 7,807,700 - 19,394,262 1,161.33 4.95 5,677,380 2,748,050
ITD 14.1 13.6 14 14 13.6 -500 -3.55% 11,600 - 355,950 21.31 5.00 0 0
VOS 11.2 11 11.15 11.45 11 -200 -1.79% 347,700 - 1,540,000 92.22 5.05 0 49,100
TIP 17 16.85 17.1 17.15 16.85 -150 -0.88% 21,500 - 1,095,382 65.59 5.07 0 0
SC5 15 14.05 14.05 14.05 14.05 -950 -6.33% 100 - 210,518 12.61 5.12 0 0
RAL 80.7 81.2 80.7 81.2 80.7 +500 +0.62% 2,400 - 1,912,050 114.49 5.29 100 0
LHG 27.5 27.65 27.55 27.7 27.5 +150 +0.55% 135,900 - 1,382,832 82.80 5.41 1,600 6,400
HPA 32 31.7 32 32.2 31.55 -300 -0.94% 13,800 - 9,034,500 540.99 5.42 0 3,100
DGC 39.6 40.55 39.65 40.55 39.65 +950 +2.40% 709,700 - 15,400,015 922.16 5.48 1,400 4,800
GDT 16 16.05 16 16.1 16 +50 +0.31% 6,000 - 395,636 23.69 5.48 0 0
HUB 12.25 12.1 12.1 12.15 12.1 -150 -1.22% 5,000 - 365,939 21.91 5.53 0 0
TPB 14.55 14.75 14.55 15.05 14.55 +200 +1.37% 20,657,300 - 40,917,191 2,450.13 5.53 1,963,600 2,383,800
NT2 21.45 21.25 21.5 21.6 21.15 -200 -0.93% 369,700 - 6,117,366 366.31 5.55 4,900 120,500
IJC 7.38 7.35 7.41 7.47 7.26 -30 -0.41% 1,120,200 - 4,627,418 277.09 5.58 41,400 64,300
NSC 68.8 68.8 66.8 68.8 66.8 0 0.00% 1,100 - 1,209,127 72.40 5.60 300 0
MSH 31 30.85 31 31.15 30.85 -150 -0.48% 93,000 - 3,471,273 207.86 5.65 0 37,050
NHT 11.5 11.5 11.5 11.5 11.5 0 0.00% 2,800 - 276,043 16.53 5.72 0 0
YBM 9.42 9.4 9.9 9.9 9.4 -20 -0.21% 5,500 - 302,441 18.11 5.88 0 0
LSS 7.99 7.99 7.99 7.99 7.92 0 0.00% 21,100 - 719,312 43.07 5.90 0 0
VFG 45.95 45.95 46 46 45.6 0 0.00% 7,100 - 1,916,695 114.77 5.97 200 0
SJD 14 13.95 13.95 14 13.95 -50 -0.36% 31,400 - 962,531 57.64 5.99 0 2,000
NCT 82.9 82.5 82.9 82.9 82.1 -400 -0.48% 25,500 - 2,158,673 129.26 6.10 4,000 18,900
THG 29.5 29.5 29.6 29.7 29.2 0 0.00% 33,900 - 1,037,311 62.11 6.23 0 500
SCS 44.7 44.65 44.5 44.9 44.5 -50 -0.11% 124,800 - 4,603,312 275.65 6.28 0 26,000
FMC 33.95 33.9 33.95 34 33.35 -50 -0.15% 25,200 - 2,216,683 132.74 6.36 500 2,600
ADS 8.05 8.07 8.18 8.18 8.01 +20 +0.25% 21,600 - 616,505 36.92 6.37 0 0
C47 8.9 9.2 9 9.28 8.9 +300 +3.37% 53,900 - 334,349 20.02 6.40 0 1,100
CRC 5.8 5.7 5.8 5.83 5.64 -100 -1.72% 962,400 - 608,190 36.42 6.40 9,200 0
DHA 48.1 48 48.85 48.85 47.65 -100 -0.21% 49,400 - 706,612 42.31 6.44 0 0
TMT 11.3 11 11 11 10.95 -300 -2.65% 2,700 - 405,658 24.29 6.46 600 2,200
DSN 36.95 36.8 36.8 37.25 36.8 -150 -0.41% 4,500 - 444,655 26.63 6.46 0 0
CCI 16.5 15.7 15.7 15.7 15.7 -800 -4.85% 100 - 367,194 21.99 6.49 0 0
NNC 40.4 39.85 40.3 40.3 39.4 -550 -1.36% 60,700 - 873,512 52.31 6.49 0 100
HAH 46.05 45.2 46.5 46.5 45.2 -850 -1.85% 632,700 - 8,671,186 519.23 6.62 95,300 261,640
AAT 2.34 2.23 2.32 2.34 2.22 -110 -4.70% 58,300 - 157,927 9.46 6.66 0 22,000
PDV 8.37 8.37 8.37 8.37 8.17 0 0.00% 215,100 - 663,866 39.75 6.67 0 900
SVT 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 - 181,765 10.88 6.77 0 0
TCL 29.7 29.6 29.7 29.75 29.5 -100 -0.34% 5,800 - 892,690 53.45 6.78 0 0
JVC 3.1 3.05 3.07 3.1 3.05 -50 -1.61% 88,200 - 343,126 20.55 6.87 400 4,700
VVS 103.5 102.8 105.5 105.5 101.9 -700 -0.68% 103,000 - 4,425,540 265.00 6.89 2,300 14,200
PAN 21.25 21.15 21.4 21.5 21.05 -100 -0.47% 826,600 - 5,301,737 317.47 6.90 6,200 43,300
VIB 14.8 14.8 14.9 15.2 14.7 0 0.00% 13,606,400 - 50,379,285 3,016.72 6.92 214,300 3,455,060
OCB 10.3 10.35 10.4 10.45 10.3 +50 +0.49% 2,265,400 - 31,696,980 1,898.02 6.93 75,600 145,700
ADP 23 23 23.05 23.05 23 0 0.00% 3,900 - 529,917 31.73 6.93 0 0
PGV 23.05 23.05 23.45 23.45 22.8 0 0.00% 7,500 - 25,895,938 1,550.65 6.96 600 0
VSI 17.9 17.15 17.15 17.15 17.15 -750 -4.19% 100 - 226,380 13.56 6.96 0 0
GEG 12.2 12.2 12.3 12.3 12.15 0 0.00% 229,600 - 5,279,142 316.12 7.02 4,400 13,300
CCC 7.49 7.49 7.37 7.49 7.37 0 0.00% 2,400 - 307,502 18.41 7.13 0 0
BRC 12.2 12 11.9 12 11.85 -200 -1.64% 8,200 - 148,500 8.89 7.14 0 0
CTG 31.85 31.85 32.1 32.3 31.75 0 0.00% 9,430,500 - 247,377,187 14,813.01 7.15 2,618,300 316,650
GHC 24.1 24.3 24.1 24.3 24.1 +200 +0.83% 2,000 - 1,158,199 69.35 7.22 0 0
CMX 4.76 4.77 4.78 4.79 4.76 +10 +0.21% 27,900 - 486,058 29.11 7.23 0 0
TRA 37.9 37.9 37.9 37.9 37.9 0 0.00% 2,000 - 1,570,975 94.07 7.25 0 0
SFI 27 28.3 27.9 28.3 27.9 +1,300 +4.81% 1,000 - 688,031 41.20 7.31 0 0
MBB 24.4 24.3 24.5 24.5 24.05 -100 -0.41% 14,039,700 - 195,736,498 11,720.75 7.31 5,678,010 598,890
DAT 7.9 7.65 8.39 8.39 7.6 -250 -3.16% 2,800 - 529,597 31.71 7.37 0 0
HAG 14.15 14.1 14.15 14.25 14 -50 -0.35% 2,319,700 - 17,870,330 1,070.08 - 10,900 730,500
NHH 10.1 9.5 10.15 10.2 9.5 -600 -5.94% 75,600 - 1,073,158 64.26 7.39 0 0
CLC 51.4 51.4 51.4 51.4 51 0 0.00% 1,700 - 1,347,070 80.66 7.40 0 0
HDB 26.7 26.55 26.75 26.75 26.2 -150 -0.56% 9,378,200 - 132,890,086 7,957.49 7.41 1,093,300 1,998,000
AAA 7.21 7.16 7.22 7.31 7.15 -50 -0.69% 1,325,200 - 2,819,198 168.81 7.41 150,000 21,700
ACB 22.45 22.45 22.45 22.55 22.25 0 0.00% 11,224,100 - 130,309,273 7,802.95 7.43 2,229,200 2,002,480
ILB 19.75 19.65 19.75 19.75 19.5 -100 -0.51% 32,300 - 750,620 44.95 7.45 0 0
SMB 38.6 39 38.6 39 38.6 +400 +1.04% 4,900 - 1,164,019 69.70 7.61 0 0
TNI 6.68 6.4 6.6 6.68 6.4 -280 -4.19% 1,796,900 - 336,000 20.12 7.68 0 5,000
LBM 27.5 27.5 27.3 27.5 27.1 0 0.00% 13,800 - 1,375,000 82.34 7.74 1,300 0
TCM 16.5 16.8 16.6 17.1 16.5 +300 +1.82% 877,300 - 1,976,329 118.34 7.77 29,600 8,500
LAF 19 19.55 19.55 19.6 19.55 +550 +2.89% 1,200 - 297,708 17.83 7.81 0 0
BIC 21.4 21.3 21.4 21.4 20.8 -100 -0.47% 8,500 - 4,304,028 257.73 7.82 0 1,930
GEE 70 69.9 70.6 72 69.7 -100 -0.14% 1,058,600 - 44,770,895 2,680.89 7.84 64,200 122,700
AFX 10.8 10.65 10.9 10.9 10.45 -150 -1.39% 220,900 - 372,750 22.32 7.88 0 0
LDG 2.99 2.89 3.01 3.04 2.85 -100 -3.34% 724,000 - 738,730 44.24 7.98 900 1,200
VBB 13.05 12.8 13.05 13.05 12.65 -250 -1.92% 65,300 - - - 8.06 0 400
HDG 16.65 16.8 16.85 16.85 16.65 +150 +0.90% 1,352,000 - 6,836,883 409.39 8.07 18,400 226,900
HHV 10.2 10.1 10.2 10.3 10.05 -100 -0.98% 2,720,400 - 5,802,570 347.46 8.13 800 90,020
SSB 15.45 15.35 15.4 15.4 15.15 -100 -0.65% 2,157,500 - 52,632,080 3,151.62 8.16 284,700 327,900
CTS 22.25 22.25 22.5 23 22.25 0 0.00% 1,990,100 - 4,732,429 283.38 8.20 17,900 170,800
TCB 29.65 29.65 29.9 30.05 29.55 0 0.00% 12,029,900 - 210,107,028 12,581.26 8.30 2,435,300 2,871,170
SHA 3.97 3.97 3.85 3.98 3.8 0 0.00% 13,400 - 139,421 8.35 8.32 0 0
GSP 10.9 10.85 10.85 10.95 10.8 -50 -0.46% 50,600 - 732,560 43.87 8.33 0 0
CKG 5.84 5.74 5.84 5.85 5.72 -100 -1.71% 61,400 - 928,775 55.62 8.34 0 0
HVN 23.75 24.85 24 25.1 24 +1,100 +4.63% 2,428,000 - 77,320,731 4,629.98 8.43 1,614,900 17,300
VPB 25.65 25.5 25.6 26 25.5 -150 -0.58% 13,987,100 - 202,315,052 12,114.67 8.43 44,300 3,894,700
FCM 3.17 3.08 3.16 3.16 3.07 -90 -2.84% 59,500 - 142,378 8.53 8.44 0 0
VHC 53.5 53.5 54.1 54.1 53.4 0 0.00% 352,300 - 11,205,744 671.00 8.47 200 173,400
CTI 19.25 19.15 19.5 19.55 19.15 -100 -0.52% 134,800 - 1,206,450 72.24 8.49 6,000 4,200
APH 5.63 5.7 5.6 5.8 5.54 +70 +1.24% 483,900 - 1,390,140 83.24 8.49 0 0
VPD 20.8 21 20.85 21 20.85 +200 +0.96% 5,200 - 2,238,382 134.03 8.53 100 0
DSC 10.8 10.85 10.65 10.85 10.5 +50 +0.46% 25,400 - 3,021,418 180.92 8.56 0 0
ACC 4.36 4.25 4.44 4.44 4.2 -110 -2.52% 929,400 - 446,250 26.72 8.57 0 0
CCL 3.67 3.69 3.67 3.69 3.65 +20 +0.54% 20,300 - 241,836 14.48 8.60 0 0
DHC 34.1 34.65 34.2 35.3 34.2 +550 +1.61% 535,600 - 3,681,549 220.45 8.69 162,870 6,260
TRC 76 74.5 76 76 74.3 -1,500 -1.97% 80,700 - 2,235,000 133.83 8.74 0 0
PVT 18.7 18.3 18.45 18.65 18.1 -400 -2.14% 4,374,200 - 9,459,617 566.44 8.82 118,600 765,800
DRL 41.55 41.6 41.6 41.6 41.5 +50 +0.12% 10,000 - 395,200 23.66 8.83 0 0
TCO 10.6 10.55 10.6 10.6 10.45 -50 -0.47% 212,000 - 604,733 36.21 8.85 4,600 800
MDG 37.95 37 37.9 37.9 37 -950 -2.50% 1,400 - 382,017 22.88 8.87 0 0
TCT 17.85 17.75 18 18 17.75 -100 -0.56% 1,200 - 226,987 13.59 8.90 0 0
VTB 12.7 12.9 12.7 12.9 12.7 +200 +1.57% 1,900 - 139,378 8.35 8.94 0 200
MSB 16.2 16.15 16.2 16.3 16 -50 -0.31% 6,719,100 - 50,388,000 3,017.25 8.95 344,500 1,925,640
SBA 25.45 25.15 25.1 25.15 24.9 -300 -1.18% 600 - 1,521,280 91.09 8.97 0 0
LIX 24.8 24.9 25 25 24.5 +100 +0.40% 8,100 - 1,613,520 96.62 9.00 0 0
QNP 31.6 31.95 31.6 31.95 31.6 +350 +1.11% 200 - 1,291,098 77.31 9.05 0 0
VTO 10.5 10.4 10.5 10.55 10.4 -100 -0.95% 33,700 - 830,613 49.74 9.09 0 0
EVE 8.45 8.5 8.61 8.61 8.45 +50 +0.59% 6,000 - 356,828 21.37 9.10 0 0
C32 16 15.9 15.95 15.95 15.25 -100 -0.63% 2,200 - 477,927 28.62 9.11 0 0
TVS 13.8 13.7 13.8 13.9 13.45 -100 -0.72% 83,600 - 3,132,367 187.57 9.13 26,400 1,600
BMI 13.6 13.45 13.65 13.65 13.2 -150 -1.10% 59,800 - 2,024,866 121.25 9.16 1,400 0
ADG 8.31 8.06 8.34 8.34 8.06 -250 -3.01% 1,200 - 172,327 10.32 9.17 0 0
DVP 77.2 78.1 77.1 78.7 77.1 +900 +1.17% 12,500 - 3,124,000 187.07 9.24 300 0
CLW 38 40.65 40.65 40.65 40.65 +2,650 +6.97% 100 - 528,450 31.64 9.30 0 0
VRE 26.4 26.45 26.8 26.8 26.15 +50 +0.19% 7,224,000 - 60,102,822 3,598.97 9.32 1,897,400 1,218,400
PHC 4.08 4.09 4.05 4.1 4 +10 +0.25% 81,500 - 207,289 12.41 9.36 0 0
PC1 21.5 21 21.6 21.65 21 -500 -2.33% 2,158,900 - 8,636,992 517.19 9.40 19,300 296,900
ACG 31.6 31.6 31.5 31.7 30.6 0 0.00% 3,400 - 4,764,899 285.32 9.46 400 0
HSG 10.85 10.8 10.9 11 10.75 -50 -0.46% 2,189,700 - 8,718,437 522.06 9.50 34,000 220,900
PVP 16.95 16.85 16.9 17 16.65 -100 -0.59% 543,700 - 1,747,386 104.63 9.52 28,600 67,900
DPG 31 30.6 31.5 32.15 30.6 -400 -1.29% 630,700 - 3,628,765 217.29 9.54 126,700 131,660
LM8 13 12.6 13 13 12.6 -400 -3.08% 101,100 - 118,297 7.08 9.62 0 0
NTC 130.4 129.2 127 131.9 127 -1,200 -0.92% 11,300 - 3,100,797 185.68 9.63 0 0
DCM 30.95 31.2 31.15 31.25 30.6 +250 +0.81% 2,447,200 - 16,517,280 989.06 9.74 168,900 818,300
TLD 8.35 8.35 8.3 8.35 8.26 0 0.00% 140,800 - 649,140 38.87 9.80 0 16,600
CLL 27.55 27.1 27.55 27.55 27.05 -450 -1.63% 16,600 - 921,400 55.17 9.81 0 0
VPS 9.42 9.43 9.43 9.43 9.42 +10 +0.11% 9,100 - 230,665 13.81 9.85 0 2,000
CHP 27.4 27.5 27.5 27.5 27.45 +100 +0.36% 4,100 - 4,335,597 259.62 9.89 0 0
DXS 5.88 5.83 5.92 6 5.82 -50 -0.85% 3,592,900 - 3,376,171 202.17 9.90 186,000 304,700
OGC 2.25 2.22 2.25 2.29 2.21 -30 -1.33% 192,800 - 666,000 39.88 9.91 1,800 1,800
BMP 149.8 149.2 150 150.3 148.7 -600 -0.40% 84,500 - 12,213,652 731.36 9.94 3,540 29,000
SGR 11.8 11.85 11.75 11.85 11.7 +50 +0.42% 98,900 - 828,019 49.58 10.07 4,200 0
BID 38 38 38.4 38.7 37.9 0 0.00% 3,378,700 - 276,642,478 16,565.42 10.07 50,400 217,790
REE 48.35 47.45 48.35 48.7 47.4 -900 -1.86% 505,300 - 29,556,559 1,769.85 10.16 60 200
HTL 21.2 21.2 21.2 21.2 21.2 0 0.00% 1,300 - 254,400 15.23 10.23 0 0
TDG 2.51 2.42 2.51 2.51 2.42 -90 -3.59% 67,500 - 58,591 3.51 10.25 0 0
SIP 51 51 51 51.7 50.8 0 0.00% 187,500 - 12,347,760 739.39 10.26 145,500 8,900
VIP 9.93 9.9 9.93 9.98 9.75 -30 -0.30% 83,000 - 677,862 40.59 10.30 0 0
KHP 9.69 9.75 9.7 9.75 9.7 +60 +0.62% 11,000 - 588,673 35.25 10.38 0 0
PAC 16.1 15.8 16.15 16.2 15.8 -300 -1.86% 138,500 - 1,211,506 72.55 10.40 700 5,800
SZC 18.65 18.45 18.7 18.95 18.35 -200 -1.07% 453,300 - 3,320,739 198.85 10.46 13,000 53,800
PGI 23.4 23.2 23.4 23.4 23.2 -200 -0.85% 21,500 - 2,572,806 154.06 10.48 0 0
LCG 7.26 7.2 7.29 7.32 7.2 -60 -0.83% 740,500 - 1,487,535 89.07 10.54 45,200 24,800
TBC 31.5 32 32 32 32 +500 +1.59% 100 - 2,032,000 121.68 10.57 0 0
BFC 51.8 51.6 51.8 52.1 51.2 -200 -0.39% 108,700 - 2,949,868 176.64 10.58 100 14,800
BTP 7.51 7.45 7.5 7.58 7.41 -60 -0.80% 46,400 - 450,618 26.98 10.58 0 0
SGN 55.4 56 55.5 56.4 55.5 +600 +1.08% 10,200 - 1,875,921 112.33 10.61 600 1,400
PLP 4.32 4.36 4.3 4.41 4.2 +40 +0.93% 61,100 - 392,399 23.50 10.61 500 16,000
SKG 7.59 7.67 7.7 7.7 7.55 +80 +1.05% 70,200 - 510,037 30.54 10.64 0 4,160
IDI 4.9 5.01 4.9 5.1 4.87 +110 +2.24% 436,600 - 1,368,595 81.95 10.68 0 600
DPR 36 35.8 36.3 36.3 35.7 -200 -0.56% 187,800 - 3,110,516 186.26 10.77 100 16,900
MZG 11.75 11.9 11.7 11.95 11.7 +150 +1.28% 884,100 - 1,386,428 83.02 10.77 169,500 173,500
PGC 12.9 13 13 13.1 12.75 +100 +0.78% 20,800 - 784,411 46.97 10.78 0 0
DIG 10.7 10.7 10.8 11.05 10.65 0 0.00% 10,921,500 - 8,521,814 510.29 10.83 802,900 336,100
MIG 16.8 16.85 17 17 16.75 +50 +0.30% 58,300 - 3,563,833 213.40 10.85 1,300 140
SHP 30.5 31 30.7 31 30.3 +500 +1.64% 3,300 - 3,137,397 187.87 10.94 0 0
RYG 9.1 9.09 9 9.09 8.9 -10 -0.11% 57,000 - 409,050 24.49 10.95 0 0
TMP 46.5 49.7 47.9 49.7 47.9 +3,200 +6.88% 1,500 - 3,479,000 208.32 10.96 0 0
DTT 18 18 17.9 18 17.9 0 0.00% 400 - 146,733 8.79 10.96 0 0
HVH 10.9 10.65 10.95 11 10.4 -250 -2.29% 303,700 - 7,437,721 445.37 11.06 0 11,600
HPG 22.15 22 22.35 22.6 21.95 -150 -0.68% 27,963,700 - 185,745,219 11,122.47 11.15 5,015,780 3,100,830
VPX 26 25.7 26.2 26.2 25.7 -300 -1.15% 923,900 - 48,187,500 2,885.48 11.16 102,200 298,600
EVF 12.5 12.55 12.6 12.6 12.4 +50 +0.40% 1,035,000 - 9,545,101 571.56 11.18 10,400 17,000
TTA 11 11.7 11.3 11.75 10.55 +700 +6.36% 3,030,400 - 2,089,141 125.10 11.20 0 0
VCK 31.35 30.8 31.7 31.8 30.8 -550 -1.75% 2,194,700 - 74,995,527 4,490.75 11.23 90,700 161,100
BCM 37 36.6 37.6 37.65 36.6 -400 -1.08% 632,100 - 37,881,000 2,268.32 11.27 37,800 282,200
HPX 4.4 4.38 4.45 4.46 4.35 -20 -0.45% 1,577,100 - 1,332,258 79.78 11.29 5,000 0
HCD 6.11 6.14 6.3 6.31 6.14 +30 +0.49% 35,200 - 283,655 16.99 11.33 100 0
VDS 12.1 12 12.35 12.35 12 -100 -0.83% 1,028,400 - 3,264,000 195.45 11.39 0 12,000
KSB 13.75 13.45 13.75 13.95 13.45 -300 -2.18% 687,600 - 1,539,268 92.17 11.45 0 30,000
KBC 28.4 28.25 28.4 28.5 28.1 -150 -0.53% 1,218,300 - 26,604,572 1,593.09 11.53 104,300 84,700
HNA 22 23.4 21 23.4 21 +1,400 +6.36% 600 - 5,504,434 329.61 11.57 0 0
VCI 21.85 21.5 22.15 22.25 21.5 -350 -1.60% 8,223,700 - 24,772,986 1,483.41 11.60 851,600 503,400
PVD 18.1 17.9 18.1 18.1 17.7 -200 -1.10% 3,215,300 - 16,606,585 994.41 11.62 42,300 493,700
VSH 42.55 42.6 42.6 42.6 42.6 +50 +0.12% 2,100 - 10,063,877 602.63 11.67 0 0
BWE 43.8 43.8 43.2 43.8 43.2 0 0.00% 51,400 - 9,632,875 576.82 11.71 0 25,200
SSI 24.55 24.4 24.85 24.85 24.35 -150 -0.61% 16,489,600 - 61,026,785 3,654.30 11.89 205,780 613,700
PJT 8.36 8.93 8.02 8.94 8.02 +570 +6.82% 600 - 222,203 13.31 11.94 0 0
AST 63.8 64 63.7 64 63.6 +200 +0.31% 7,600 - 3,455,995 206.95 11.94 5,200 0
TLG 48.65 48.6 48.65 48.65 48.2 -50 -0.10% 170,700 - 4,691,277 280.91 12.17 4,600 72,300
VGC 38.3 38.15 38.65 38.85 38.1 -150 -0.39% 179,500 - 17,104,553 1,024.22 12.19 9,400 39,200
EVG 4.4 4.47 4.4 4.54 4.4 +70 +1.59% 1,119,300 - 1,010,272 60.50 12.21 900 34,300
AAN 15.3 15.3 15.3 15.3 15.2 0 0.00% 54,400 - 1,402,244 83.97 12.34 0 0
LGL 5 4.99 5 5 4.9 -10 -0.20% 17,900 - 256,971 15.39 12.57 0 0
HII 8.11 8.67 8.67 8.67 8.5 +560 +6.91% 3,471,100 - 638,658 38.24 12.58 0 32,500
ELC 16.45 16.45 16.1 16.85 16 0 0.00% 445,500 - 1,810,614 108.42 12.69 57,500 10,300
VND 16.95 16.95 17.15 17.2 16.8 0 0.00% 11,208,400 - 25,802,983 1,545.09 12.76 2,010,400 250,000
CSV 21.8 21.8 21.8 22.2 21.5 0 0.00% 398,600 - 2,408,898 144.25 12.81 27,500 41,100
VDP 39 37.5 36.3 37.5 36.3 -1,500 -3.85% 3,600 - 828,127 49.59 12.98 0 0
PDN 96.5 96 96 96 95.8 -500 -0.52% 8,700 - 5,334,319 319.42 13.06 0 0
PMG 6.14 5.86 5.81 5.9 5.81 -280 -4.56% 600 - 271,531 16.26 13.14 0 0
CNG 19.05 20.35 19.7 20.35 19 +1,300 +6.82% 48,900 - 714,271 42.77 13.18 0 1,000
TAL 25.45 25.7 26.3 26.4 25.35 +250 +0.98% 557,300 - 12,952,792 775.62 13.25 140,800 29,600
SAB 45.1 44.4 45 45.1 44.4 -700 -1.55% 488,100 - 56,945,769 3,409.93 13.27 3,058,310 3,028,100
VNS 7.59 7.5 7.5 7.5 7.49 -90 -1.19% 14,600 - 508,944 30.48 13.27 0 0
FPT 71.5 70.3 72.2 72.2 70.2 -1,200 -1.68% 6,877,600 - 120,517,147 7,216.60 13.48 1,486,110 598,980
SRF 8 7.98 7.57 7.99 7.44 -20 -0.25% 5,000 - 269,619 16.14 13.50 0 0
DRC 10.4 10.45 10.45 10.55 10.4 +50 +0.48% 100,800 - 1,613,786 96.63 13.62 0 0
CTD 63.6 63.2 63.8 65 63 -400 -0.63% 405,300 - 7,067,228 423.19 13.86 15,800 58,720
LPB 53.8 53 54.3 54.3 52.8 -800 -1.49% 2,718,100 - 158,325,951 9,480.60 13.86 562,900 425,300
OPC 21.5 21.4 21.6 21.6 21.4 -100 -0.47% 900 - 1,370,689 82.08 13.91 0 0
BSI 28.5 28.2 28.75 29 28.15 -300 -1.05% 332,700 - 7,611,224 455.76 14.02 200 16,200
CMG 25.4 25.3 25.5 25.6 24.6 -100 -0.39% 201,200 - 5,892,393 352.84 14.26 19,600 101,300
CTR 74.3 75 74.4 75.9 73.2 +700 +0.94% 700,000 - 9,608,215 575.34 14.30 192,100 138,600
PGD 22.65 22.6 22.6 22.6 22.6 -50 -0.22% 600 - 2,237,339 133.97 14.31 0 0
VNM 59.5 58.6 59.4 60.1 58.6 -900 -1.51% 5,288,700 - 122,471,389 7,333.62 14.55 1,049,400 2,273,380
TCX 40.65 39.6 40.95 40.95 39.6 -1,050 -2.58% 2,462,600 - 109,868,352 6,578.94 14.60 10,900 1,670,500
BHN 30.35 29.5 29.5 29.5 29.5 -850 -2.80% 400 - 6,838,100 409.47 14.63 0 0
MCM 26.4 25.9 26.25 26.25 25.5 -500 -1.89% 163,800 - 2,849,000 170.60 14.67 900 0
NO1 4.75 4.75 4.75 4.82 4.7 0 0.00% 31,300 - 114,000 6.83 14.94 0 11,600
VCF 291.1 291.1 291.1 291.1 291.1 0 0.00% 300 - 7,737,186 463.30 14.94 0 0
VHM 152.9 153 154.2 158.8 153 +100 +0.07% 10,681,100 - 628,434,037 37,630.78 15.00 3,243,210 778,270
DHG 93.5 94.8 97 97 93.9 +1,300 +1.39% 33,800 - 12,394,728 742.20 15.03 500 7,700
GEX 24.85 24.7 25 25.1 24.55 -150 -0.60% 12,021,100 - 32,319,243 1,935.28 15.08 595,800 822,900
BKG 2.13 2.13 2.13 2.16 2.13 0 0.00% 51,600 - 152,527 9.13 15.11 0 0
MWG 72.1 72.2 72.4 72.9 71 +100 +0.14% 3,955,700 - 106,550,280 6,380.26 15.12 5,198,250 5,207,890
PTL 1.8 1.82 1.86 1.86 1.77 +20 +1.11% 380,800 - 182,000 10.90 15.17 0 0
GAS 69.9 70.5 69.8 70.5 68.9 +600 +0.86% 1,138,300 - 170,112,958 10,186.40 15.17 232,300 338,500
DPM 22.2 21.8 22.3 22.4 21.6 -400 -1.80% 4,947,000 - 14,822,365 887.57 15.28 80,200 447,600
VCB 60 59.3 60.2 60.6 59.2 -700 -1.17% 3,663,100 - 495,491,533 29,670.15 15.39 654,100 498,500
SBG 12 12 12.1 12.1 11.7 0 0.00% 68,900 - 719,999 43.11 15.65 2,700 500
DGW 39.6 39.15 40 40.25 39.15 -450 -1.14% 995,000 - 8,658,453 518.47 15.71 152,200 485,100
POW 13.9 13.8 14.05 14.05 13.65 -100 -0.72% 9,235,600 - 42,336,270 2,535.11 15.84 68,150 1,019,000
VSC 14.85 14.6 15.15 15.2 14.55 -250 -1.68% 11,090,500 - 5,465,807 327.29 15.90 189,600 2,143,100
NLG 21.85 21.75 22.1 22.55 21.75 -100 -0.46% 3,505,800 - 10,550,868 631.79 15.96 340,700 1,322,050
NVL 13.4 13.9 13.45 14.1 13.45 +500 +3.73% 33,084,900 - 33,388,745 1,999.33 16.03 9,785,100 12,662,320
SFG 10.85 10.8 10.5 10.85 10.15 -50 -0.46% 1,800 - 517,291 30.98 16.14 0 0
HAR 2.98 2.97 3.04 3.04 2.93 -10 -0.34% 22,600 - 284,182 17.02 16.59 400 0
QCG 10.3 10.35 10.4 10.45 10.35 +50 +0.49% 103,500 - 2,847,587 170.51 16.61 100 0
BVH 63 63.9 63 63.9 61.7 +900 +1.43% 612,400 - 47,434,425 2,840.38 16.72 250,100 139,400
PPC 8.88 8.83 8.85 8.9 8.82 -50 -0.56% 116,300 - 2,831,013 169.52 17.15 300 33,200
ICT 17 17 16.9 17.05 16.9 0 0.00% 27,100 - 547,145 32.76 17.21 0 0
PET 40 40 40 40.85 39.9 0 0.00% 231,000 - 6,189,750 370.64 17.36 0 0
HCM 25.1 25.55 25.25 26.25 25.2 +450 +1.79% 9,122,500 - 27,592,893 1,652.27 17.40 617,900 318,480
BMC 11.2 11.2 11.1 11.45 11.1 0 0.00% 6,100 - 138,797 8.31 17.61 0 1,000
BVB 12.55 12.5 12.6 12.7 12.45 -50 -0.40% 823,100 - - - 17.88 24,500 200
PHR 59.8 58.2 59.8 59.8 58.1 -1,600 -2.68% 388,400 - 7,886,053 472.22 17.95 0 42,600
HQC 2.17 2.19 2.18 2.24 2.17 +20 +0.92% 2,317,200 - 1,262,752 75.61 17.95 41,400 53,300
VTP 48.8 51.5 48.8 52.2 48.3 +2,700 +5.53% 1,428,400 - 10,397,086 622.58 17.99 174,000 57,350
YEG 7.61 7.62 7.62 7.69 7.62 +10 +0.13% 435,300 - 1,563,826 93.64 18.06 23,600 60,000
ACL 12.5 12.4 11.8 12.4 11.65 -100 -0.80% 18,300 - 621,972 37.24 18.16 500 0
HT1 13.2 13.2 13.4 14 13.05 0 0.00% 251,100 - 5,036,987 301.62 18.41 100,200 31,600
DBD 49.2 49.3 49.3 49.35 49 +100 +0.20% 30,100 - 4,658,321 278.94 18.44 0 5,900
IMP 36.1 36.8 36.1 38.55 36.1 +700 +1.94% 89,000 - 5,667,530 339.37 18.62 0 43,600
NAF 48.35 48.3 48.2 48.4 48.05 -50 -0.10% 334,500 - 2,955,090 176.95 18.82 14,000 17,800
FTS 22.1 22 22.35 22.6 21.95 -100 -0.45% 877,400 - 8,385,207 502.11 18.95 20,390 8,500
TV2 26.4 26.55 26.8 26.8 26.35 +150 +0.57% 98,500 - 1,792,820 107.35 18.95 15,500 4,000
ASG 16.9 16.85 16.85 16.85 16.85 -50 -0.30% 100 - 1,529,722 91.60 19.21 0 0
CVT 26.85 26.2 26.2 26.2 26.2 -650 -2.42% 200 - 961,301 57.56 19.24 0 0
GMD 76.5 76.2 76.9 77.2 75.8 -300 -0.39% 1,064,800 - 32,986,409 1,975.23 19.85 460,500 549,450
ITC 10.55 10.4 10.6 10.65 10.2 -150 -1.42% 83,300 - 997,725 59.74 20.35 0 0
KDH 18 18.15 18.25 18.7 18 +150 +0.83% 7,220,600 - 20,368,200 1,219.65 20.86 1,161,300 1,167,900
DBT 13.7 13.5 13.7 13.75 13.5 -200 -1.46% 9,700 - 296,558 17.76 21.99 0 0
TSA 15.65 15.6 15.65 15.7 15.55 -50 -0.32% 81,600 - 630,630 37.76 22.16 2,500 900
SSC 22 20.65 20.7 20.7 20.65 -1,350 -6.14% 700 - 274,062 16.41 22.20 0 0
PDR 12.1 12 12.25 12.4 12 -100 -0.83% 7,732,300 - 11,973,713 716.99 22.47 1,113,800 60,900
GVR 28.5 28.15 28.65 28.75 28.05 -350 -1.23% 1,300,700 - 112,600,000 6,742.51 22.52 21,500 65,800
SAM 5.81 5.81 5.8 5.88 5.8 0 0.00% 75,200 - 2,207,573 132.19 23.15 0 0
STB 74.1 73.2 74.5 74.9 73.2 -900 -1.21% 2,746,300 - 137,997,790 8,263.34 23.24 320,700 501,900
PLX 33.45 34.25 33.35 34.4 33.1 +800 +2.39% 2,306,500 - 43,517,784 2,605.86 23.27 429,100 88,000
AGR 13.3 13.2 13.4 13.55 13.2 -100 -0.75% 309,300 - 3,013,715 180.46 23.49 10,300 10,100
STK 8.4 8.47 8.93 8.93 8.28 +70 +0.83% 19,400 - 1,305,524 78.18 23.73 0 300
BSR 25 25.15 25 25.2 24.35 +150 +0.60% 10,599,600 - 125,933,587 7,540.93 24.18 492,940 1,236,900
NKG 11.05 11.1 11.2 11.25 11.05 +50 +0.45% 1,839,600 - 5,464,796 327.23 24.56 257,300 13,000
MCH 138 137 138 138 137 -1,000 -0.72% 226,700 - 179,114,478 10,725.42 24.65 110,200 33,300
SBT 21.3 20.65 21.3 21.4 20.65 -650 -3.05% 605,700 - 18,717,471 1,120.81 24.76 62,500 1,400
MSN 68.4 67.2 68.8 69.4 67 -1,200 -1.75% 4,183,900 - 98,137,174 5,876.48 24.80 292,900 878,600
GIL 7.38 7.89 7.59 7.89 7.5 +510 +6.91% 435,100 - 801,594 48.00 24.81 100 1,300
TDP 28.3 28.3 28.3 28.7 28.3 0 0.00% 302,900 - 2,651,698 158.78 25.84 6,500 0
SCR 4.64 4.61 4.63 4.73 4.6 -30 -0.65% 989,500 - 1,985,043 118.86 26.05 2,500 15,100
FIT 3.15 3.12 3.2 3.24 3.12 -30 -0.95% 230,900 - 1,060,591 63.51 26.44 0 0
KMR 2.34 2.34 2.35 2.36 2.19 0 0.00% 6,700 - 133,094 7.97 26.59 0 0
KDC 51.9 51.8 51.8 51.9 51.5 -100 -0.19% 57,900 - 14,314,687 857.17 28.73 8,500 4,100
FRT 133.1 135 134.9 139 133.5 +1,900 +1.43% 993,100 - 24,140,032 1,445.51 29.01 613,350 326,400
HRC 34.45 34.45 34.55 34.55 34.45 0 0.00% 1,300 - 1,040,618 62.31 29.62 0 0
EIB 18.2 18.2 18.3 18.65 18.15 0 0.00% 6,254,300 - 33,901,515 2,030.03 29.84 0 715,190
DSE 22.4 22.5 22.5 22.85 22.5 +100 +0.45% 514,200 - 7,708,500 461.59 30.08 30,300 16,600
HHP 15.15 15.1 15.05 15.3 14.95 -50 -0.33% 1,140,400 - 1,306,971 78.26 30.26 79,800 65,400
KHG 4.75 4.74 4.71 4.8 4.71 -10 -0.21% 2,781,100 - 2,130,323 127.56 30.98 72,100 39,700
ASP 11.6 11.7 11.4 12.35 11.25 +100 +0.86% 308,500 - 436,873 26.16 31.28 0 4,200
TEG 6.1 6.1 6.1 6.2 5.85 0 0.00% 700 - 736,920 44.13 32.97 0 0
VJC 126.5 126.1 126.8 128 125.3 -400 -0.32% 1,604,300 - 96,982,622 5,807.34 33.83 191,900 89,600
SAV 12.75 12.85 12.75 12.85 12.75 +100 +0.78% 1,800 - 356,337 21.34 34.45 0 0
TDM 59.3 60.3 58.2 60.3 58.2 +1,000 +1.69% 33,900 - 6,699,330 401.16 34.50 200 0
CSM 14.4 14.45 14.55 14.7 14.4 +50 +0.35% 149,000 - 1,497,385 89.66 35.16 7,800 0
HTN 7.03 7.11 7.08 7.2 7.05 +80 +1.14% 113,900 - 633,618 37.94 35.73 0 0
NVT 7.06 7.2 7.09 7.44 7.09 +140 +1.98% 800 - 651,600 39.02 37.11 100 0
TNT 9.7 9.97 9.6 9.97 9.3 +270 +2.78% 27,800 - 508,470 30.45 37.20 300 0
TVB 7.18 7.19 7.17 7.2 7.15 +10 +0.14% 9,800 - 784,584 46.98 37.64 0 300
DHM 6.38 6.3 6.38 6.38 6.3 -80 -1.25% 14,200 - 217,575 13.03 37.72 0 0
SJS 47.15 47.1 47.5 47.5 46.1 -50 -0.11% 73,700 - 14,011,064 838.99 38.61 1,200 4,200
ORS 14.25 14.05 14.4 14.6 13.95 -200 -1.40% 3,847,400 - 8,766,229 524.92 39.91 253,100 481,800
AAM 7.05 7.05 7.05 7.05 7.05 0 0.00% 2,300 - 73,681 4.41 41.96 0 0
CRE 7.15 7.1 7.15 7.15 7.02 -50 -0.70% 105,800 - 3,292,117 197.13 44.94 1,200 1,500
TCH 12.3 12.25 12.4 12.6 12.1 -50 -0.41% 6,925,600 - 11,173,338 669.06 46.93 571,600 889,600
SHI 14 13.95 13.9 14 13.9 -50 -0.36% 70,900 - 2,370,796 141.96 47.13 0 0
HID 3.74 3.48 3.75 3.8 3.48 -260 -6.95% 774,500 - 267,112 15.99 49.01 9,500 0
GEL 28.95 30.1 29 30.5 28.75 +1,150 +3.97% 3,708,700 - 26,789,000 1,604.13 49.51 782,900 360,300
DXG 10.9 10.8 11 11.2 10.8 -100 -0.92% 6,841,100 - 13,695,534 820.09 50.47 1,032,600 105,810
CDC 18.6 18.7 18.6 18.7 18.3 +100 +0.54% 144,900 - 1,973,698 118.19 52.82 11,500 1,100
VPI 63.5 65 63.5 65.3 63.3 +1,500 +2.36% 1,853,600 - 20,803,223 1,245.70 53.24 227,000 64,900
FCN 10.7 10.95 10.9 10.95 10.65 +250 +2.34% 717,700 - 1,723,957 103.23 54.48 8,800 25,500
MCP 27.35 27.55 27.35 27.55 27.35 +200 +0.73% 36,300 - 547,368 32.78 59.12 0 0
ASM 5.93 5.94 5.96 6.05 5.93 +10 +0.17% 494,500 - 2,418,733 144.83 59.40 5,000 7,300
BAF 31.55 31.5 31.75 32 31 -50 -0.16% 2,026,600 - 11,491,985 688.14 63.13 396,200 44,400
TTF 1.83 1.81 1.84 1.86 1.81 -20 -1.09% 314,200 - 712,294 42.65 67.04 1,200 32,200
CII 13.95 14.15 14.1 14.6 14.1 +200 +1.43% 10,923,000 - 9,508,592 569.38 72.19 566,600 336,180
DQC 9.5 9.8 9.5 9.8 9.4 +300 +3.16% 22,100 - 270,069 16.17 79.67 0 0
TLH 4.02 3.98 4.02 4.04 3.98 -40 -1.00% 116,000 - 447,034 26.77 88.44 0 0
SVD 4.01 4.14 4.15 4.15 4.14 +130 +3.24% 57,000 - 114,288 6.84 90.00 0 0
TCI 9.99 9.94 9.99 9.99 9.89 -50 -0.50% 8,200 - 1,149,272 68.82 98.42 0 1,100
NTL 13.85 13.7 13.85 14.1 13.65 -150 -1.08% 301,200 - 1,671,125 100.07 103.01 0 0
VNG 7.3 7.3 6.84 7.3 6.79 0 0.00% 2,300 - 710,119 42.52 108.96 0 100
VPL 81.2 81 79.8 81.1 79.5 -200 -0.25% 502,600 - 152,073,481 9,106.20 131.07 87,900 40,400
VIC 218 220 218.6 221.6 218.6 +2,000 +0.92% 6,228,400 - 1,707,681,014 102,256.35 153.63 1,078,800 408,310
FIR 4.6 4.4 4.5 4.53 4.4 -200 -4.35% 107,100 - 310,946 18.62 157.14 3,800 1,200
DCL 41.9 44 42.6 44.8 42.6 +2,100 +5.01% 1,401,800 - 3,213,805 192.44 164.79 0 0
NBB 17.25 17.15 17 17.25 16.95 -100 -0.58% 31,500 - 1,723,158 103.18 192.70 0 0
APG 4.7 4.78 4.72 4.86 4.71 +80 +1.70% 358,300 - 1,068,913 64.01 199.17 9,000 8,300
CTF 18.4 18.95 18.7 18.95 18.4 +550 +2.99% 392,600 - 1,812,641 108.54 199.47 35,700 1,800
HAX 8.85 9.06 8.88 9.06 8.86 +210 +2.37% 371,100 - 973,404 58.29 312.41 2,300 130
DTA 3.66 3.55 3.42 3.55 3.42 -110 -3.01% 2,400 - 64,112 3.84 322.73 0 0
KOS 34.5 34.5 34.5 34.7 34 0 0.00% 77,800 - 7,468,606 447.22 392.05 0 5,100
VID 4.5 4.79 4.8 4.81 4.5 +290 +6.44% 7,600 - 195,605 11.71 435.45 0 5,000
VRC 12 11.9 12.2 12.2 11.9 -100 -0.83% 1,001,000 - 595,000 35.63 991.67 0 0
DMX - - - - - - - - - - - - - - - - -
合計 8,363,972,342 500,836.67 82,698,750 85,751,240

※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