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

2026/08/06 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 1,764.78
-11.68/-0.66%
売買高（相対取引を含む） 579,915,937 株
（前日比 -23.63%）
値上がり銘柄数 110
値下がり銘柄数 225
変わらず銘柄数 94
総銘柄数 429
売買代金（相対取引を含む） 15,136,041 百万VND
（前日比 -25.95%）
VN30 1,902.79 -14.09 -0.74%
VNMID 1,916.23 -16.11 -0.83%
VNSML 1,250.39 -3.26 -0.26%
VN100 1,822.07 -14.15 -0.77%
VNALL 1,796.96 -13.50 -0.75%
VNX Allshare 2,827.26 -21.67 -0.76%
前日終値 1776.46 (08/05) 
始値 1784.65
高値  1784.65
安値 1762.34 
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) 41,560,900 52,259,710 -10,698,810
-0.32 -0.61 -0.14 -0.43 -0.20 +0.68
-0.34 +0.06 -0.65 +0.15 -0.33 - -
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（2026/08/06 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
ACL 12.4 0 0 0.00% - - 621,972 37.24 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.36 - 0 0
CCC 7.49 0 0 0.00% - - 307,502 18.41 - 0 0
CCI 15.7 0 0 0.00% - - 367,194 21.99 - 0 0
CLW 40.65 0 0 0.00% - - 528,450 31.64 - 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
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
FDC 25.1 0 0 0.00% - - 969,613 58.06 - 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 7.35 7.35 7.35 7.35 +250 +3.52% 100 - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 12.35 12.2 12.35 12.38 12.2 -150 -1.21% 3,100 - - - - 100 1,100
FUEFCV50 14.5 14.43 15.15 15.15 14.43 -70 -0.48% 1,700 - - - - 0 0
FUEIP100 13.08 13.08 13.08 13.08 13.08 0 0.00% 200 - - - - 0 0
FUEKIV30 13.14 13.1 13.09 13.11 13.04 -40 -0.30% 1,500 - - - - 200 1,100
FUEKIVFS 16.13 16.89 17.15 17.25 16.89 +760 +4.71% 11,300 - - - - 10,200 200
FUEKIVND 12.38 12.29 12.29 12.29 12.29 -90 -0.73% 100 - - - - 100 0
FUEMAV30 23.7 23.63 23.5 23.63 23.35 -70 -0.30% 900 - - - - 600 700
FUEMAVND 14.2 14.07 14.06 14.07 13.98 -130 -0.92% 1,000 - - - - 100 800
FUEMITEC 11 11 11 11 11 0 0.00% 300 - - - - 0 0
FUESSV30 24.25 24.1 24.25 24.25 23.95 -150 -0.62% 10,200 - - - - 4,700 12,400
FUESSV50 29.95 29.88 30.15 30.15 29.5 -70 -0.23% 700 - - - - 0 0
FUESSVFL 28.16 27.95 28.35 28.35 27.8 -210 -0.75% 22,700 - - - - 8,900 1,100
FUETCC50 14.36 14.34 14.4 14.47 14.34 -20 -0.14% 5,300 - - - - 0 0
FUETPVND 10.15 0 0 0.00% - - - - - 0 0
FUEVFVND 33.55 33.25 33.84 33.84 32.98 -300 -0.89% 194,600 - - - - 225,700 93,800
FUEVN100 25.59 25.57 25.59 25.8 24.8 -20 -0.08% 38,400 - - - - 0 2,000
FUEVN50G 11.9 11.8 11.9 11.9 11.8 -100 -0.84% 600 - - - - 0 0
ABS 3.09 3.09 3.16 3.16 3.04 0 0.00% 90,000 - 247,200 14.80 - 0 0
DAH 2.51 2.48 2.58 2.58 2.46 -30 -1.20% 33,500 - 208,816 12.50 - 0 0
DRH 1.56 1.54 1.6 1.6 1.52 -20 -1.28% 77,100 - 190,510 11.41 - 0 0
DTL 10.2 0 0 0.00% - - 618,436 37.03 - 0 0
HAP 7.05 7.08 7.19 7.19 6.95 +30 +0.43% 25,200 - 785,471 47.03 - 0 0
HAS 8.56 9 9 9 9 +440 +5.14% 100 - 70,200 4.20 - 0 0
HSL 8.71 8.8 9.14 9.14 8.58 +90 +1.03% 332,500 - 339,393 20.32 - 23,900 24,100
HTV 15.25 0 0 0.00% - - 199,836 11.97 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
MDG 37 0 0 0.00% - - 382,017 22.88 - 0 0
PIT 7.76 7.35 7.76 7.76 7.35 -410 -5.28% 1,200 - 104,445 6.25 - 0 0
PJT 8.93 0 0 0.00% - - 222,203 13.31 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.01 - 0 0
PTC 6 0 0 0.00% - - 193,150 11.57 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 82.13 - 0 0
SBV 6.11 6.1 6.35 6.35 6.1 -10 -0.16% 200 - 175,009 10.48 - 0 0
SC5 14.05 0 0 0.00% - - 210,518 12.61 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.16 - 0 0
SFG 10.8 0 0 0.00% - - 517,291 30.98 - 0 0
SFI 28.3 0 0 0.00% - - 688,031 41.20 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.14 - 0 0
SPM 10.35 10.2 10.6 10.7 10.2 -150 -1.45% 500 - 140,454 8.41 - 0 0
ST8 2.6 2.58 2.56 2.6 2.55 -20 -0.77% 37,900 - 66,360 3.97 - 0 0
STG 40.65 0 0 0.00% - - 3,993,999 239.16 - 0 0
SVC 17.5 0 0 0.00% - - 1,632,186 97.74 - 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 8.4 8.4 8.4 8.5 8.32 0 0.00% 51,100 - 1,392,106 83.36 - 400 4,200
TPC 10.05 0 0 0.00% - - 169,010 10.12 - 0 0
TSC 2.08 2.05 2.08 2.09 2.04 -30 -1.44% 93,300 - 403,561 24.17 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.92 - 0 0
VCA 6.03 0 0 0.00% - - 91,580 5.48 - 0 0
VDP 37.5 0 0 0.00% - - 828,127 49.59 - 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 1.87 1.89 1.89 1.9 1.84 +20 +1.07% 123,000 - 167,106 10.01 - 0 0
VPH 3.12 3.09 3.11 3.11 3.05 -30 -0.96% 12,100 - 294,656 17.64 - 0 0
HHS 9.95 9.93 9.96 10 9.71 -20 -0.20% 960,300 - 4,289,621 256.86 1.13 1,000 77,200
DLG 2.27 2.28 2.28 2.31 2.25 +10 +0.44% 543,200 - 682,426 40.86 1.87 0 34,700
MHC 8.31 8.11 8.4 8.4 8.1 -200 -2.41% 6,400 - 352,592 21.11 2.15 0 0
BCE 5.55 5.51 5.5 5.55 5.47 -40 -0.72% 112,500 - 231,419 13.86 2.15 200 0
VCG 15.8 15.65 15.85 15.9 15.65 -150 -0.95% 1,904,400 - 10,926,458 654.28 2.76 121,110 95,200
HTI 18.95 18.65 18.85 18.85 18.6 -300 -1.58% 14,600 - 465,303 27.86 2.80 3,800 0
CIG 7.17 6.95 6.9 6.95 6.9 -220 -3.07% 1,700 - 354,728 21.24 3.12 0 0
DC4 6.69 6.67 6.69 6.7 6.59 -20 -0.30% 148,800 - 720,751 43.16 3.28 0 900
HDC 11.9 11.7 11.9 11.9 11.65 -200 -1.68% 706,500 - 2,687,636 160.94 3.29 6,200 93,100
TN1 14.6 14.9 14.6 14.9 14.6 +300 +2.05% 200 - 895,423 53.62 3.35 0 0
TDC 7.12 7.13 7.12 7.17 7.07 +10 +0.14% 168,600 - 907,136 54.32 3.37 0 700
TDH 3.34 3.34 3.34 3.34 3.2 0 0.00% 26,300 - 376,260 22.53 3.47 700 0
ANT 21.2 20.6 21.85 21.85 19.75 -600 -2.83% 53,200 - 494,476 29.61 3.51 0 0
D2D 27.2 27 27.7 27.7 27 -200 -0.74% 4,800 - 817,013 48.92 3.59 100 100
VIX 14 13.7 14 14.1 13.65 -300 -2.14% 42,213,100 - 2,580,263 154.51 3.88 1,917,210 661,800
KLB 12.75 12.85 12.75 13.25 12.35 +100 +0.78% 936,600 - 7,432,061 445.03 4.00 40,900 48,200
DBC 16.75 16.6 16.85 16.95 16.6 -150 -0.90% 1,311,100 - 7,155,372 428.47 4.24 400 233,300
SGT 9.63 9.65 10.05 10.05 9.65 +20 +0.21% 5,500 - 1,428,231 85.52 4.29 0 0
SMC 10.8 10.7 10.95 10.95 10.7 -100 -0.93% 21,800 - 787,593 47.16 4.37 0 2,700
ITD 11.55 11.9 12 12 11.45 +350 +3.03% 23,800 - 311,456 18.65 4.38 3,300 0
TYA 17 16.9 16.65 16.9 16.6 -100 -0.59% 1,500 - 103,519 6.20 4.51 1,000 0
ABT 50.6 50.9 50.5 51 50.2 +300 +0.59% 9,100 - 599,462 35.90 4.52 0 200
SHB 11.8 11.8 11.85 11.85 11.6 0 0.00% 36,443,100 - 63,055,705 3,775.79 4.53 596,790 2,396,500
HTG 34.3 34 34.3 34.5 34 -300 -0.87% 12,300 - 1,468,881 87.96 4.54 0 0
UIC 55.5 55.5 55.3 55.5 55.3 0 0.00% 1,700 - 460,650 27.58 4.54 0 0
ANV 17.5 17.3 17.5 17.5 17.2 -200 -1.14% 339,300 - 4,606,224 275.82 4.61 40,400 50,100
PTB 33.5 34.5 33.35 34.5 33.3 +1,000 +2.99% 16,700 - 3,464,044 207.43 4.64 200 1,600
VAB 10.05 9.98 10.15 10.15 9.98 -70 -0.70% 443,700 - 8,147,280 487.86 4.74 0 91,200
PNJ 37.9 36.45 39.1 39.7 36.2 -1,450 -3.83% 8,463,700 - 18,652,265 1,116.90 4.76 2,097,760 3,495,630
AGG 11.55 11.3 11.55 11.6 11.3 -250 -2.16% 187,700 - 1,836,567 109.97 4.84 0 3,600
NHA 8.2 8.25 8.25 8.3 8.17 +50 +0.61% 98,200 - 587,951 35.21 4.88 0 2,200
NAB 11.95 11.9 11.95 12.05 11.85 -50 -0.42% 1,239,200 - 25,689,985 1,538.32 4.88 58,330 221,700
VOS 11 11 11 11.3 10.9 0 0.00% 333,200 - 1,540,000 92.22 5.05 17,000 36,800
TIP 16.85 16.9 16.85 16.95 16.85 +50 +0.30% 8,000 - 1,098,633 65.79 5.09 0 0
RAL 81.2 80.3 81.2 81.2 80.1 -900 -1.11% 700 - 1,890,858 113.23 5.24 0 0
LHG 27.65 27.45 27.55 27.7 27.45 -200 -0.72% 75,800 - 1,372,830 82.21 5.37 0 1,300
NSC 68.8 66.7 66.6 68.7 66.6 -2,100 -3.05% 1,800 - 1,172,220 70.19 5.43 100 0
TPB 14.75 14.5 14.75 14.75 14.45 -250 -1.69% 6,257,200 - 40,223,680 2,408.60 5.43 157,100 831,800
HPA 31.7 31.8 31.55 31.95 31.4 +100 +0.32% 8,300 - 9,063,000 542.69 5.44 200 3,100
GDT 16.05 16 16.2 16.2 16 -50 -0.31% 8,600 - 394,403 23.62 5.47 0 0
IJC 7.35 7.22 7.35 7.35 7.18 -130 -1.77% 1,121,400 - 4,545,572 272.19 5.48 24,100 61,800
NT2 21.25 21.1 21.2 21.35 21.05 -150 -0.71% 425,700 - 6,074,184 363.72 5.51 27,800 84,500
HUB 12.1 12.2 12.15 12.2 12.15 +100 +0.83% 3,400 - 368,963 22.09 5.57 0 0
MSH 30.85 30.85 31 31 30.7 0 0.00% 32,800 - 3,471,273 207.86 5.65 100 6,800
NHT 11.5 11.45 11.45 11.45 11.45 -50 -0.43% 1,000 - 274,842 16.46 5.70 0 0
L10 23.5 22 22 22 22 -1,500 -6.38% 400 - 215,380 12.90 5.72 0 0
DGC 40.55 43.35 40.65 43.35 40.65 +2,800 +6.91% 575,200 - 16,463,394 985.83 5.86 7,800 22,200
LSS 7.99 7.97 7.93 7.98 7.89 -20 -0.25% 39,500 - 717,512 42.96 5.89 0 0
VFG 45.95 45.65 46 46 45.6 -300 -0.65% 7,100 - 1,904,181 114.02 5.93 100 200
SJD 13.95 13.9 13.8 13.95 13.8 -50 -0.36% 66,600 - 959,081 57.43 5.97 0 0
NCT 82.5 82.5 82.4 82.5 82.2 0 0.00% 24,400 - 2,158,673 129.26 6.10 0 10,100
YBM 9.4 9.9 9.9 9.9 9.5 +500 +5.32% 5,000 - 318,528 19.07 6.19 0 0
THG 29.5 29.3 29.1 29.35 28.85 -200 -0.68% 19,500 - 1,030,278 61.69 6.19 100 0
C47 9.2 8.9 9.2 9.2 8.9 -300 -3.26% 26,600 - 323,446 19.37 6.19 0 200
CRC 5.7 5.59 5.7 5.7 5.5 -110 -1.93% 770,700 - 596,453 35.72 6.28 6,300 0
SCS 44.65 44.7 44.55 44.95 44.55 +50 +0.11% 73,600 - 4,608,466 275.96 6.29 1,800 26,700
TDW 44 45.1 45.1 45.1 45.1 +1,100 +2.50% 100 - 383,350 22.96 6.34 0 0
FMC 33.9 33.9 33.9 33.9 33.85 0 0.00% 7,900 - 2,216,683 132.74 6.36 2,500 0
ADS 8.07 8.05 8 8.15 7.95 -20 -0.25% 69,300 - 614,978 36.83 6.36 0 0
GMH 6.97 6.9 6.99 6.99 6.8 -70 -1.00% 1,400 - 113,850 6.82 6.39 0 0
DSN 36.8 36.65 36.8 36.8 36.65 -150 -0.41% 4,800 - 442,842 26.52 6.43 0 0
DHA 48 48 47.85 48 47.85 0 0.00% 3,400 - 706,612 42.31 6.44 0 0
NNC 39.85 39.8 39.5 39.9 39.25 -50 -0.13% 23,800 - 872,416 52.24 6.49 0 0
PDV 8.37 8.31 8.38 8.38 8.31 -60 -0.72% 500 - 659,107 39.47 6.62 0 0
TMT 11 11.3 11.3 11.3 11.3 +300 +2.73% 600 - 416,721 24.95 6.63 0 0
TCL 29.6 29.4 29.45 29.75 29.2 -200 -0.68% 9,700 - 886,658 53.09 6.73 300 0
VVS 102.8 100.6 103.6 103.6 99.6 -2,200 -2.14% 66,200 - 4,330,830 259.33 6.74 5,000 2,600
JVC 3.05 3.01 3.05 3.08 3.01 -40 -1.31% 51,300 - 338,626 20.28 6.78 2,700 4,500
VIB 14.8 14.55 14.8 14.85 14.55 -250 -1.69% 3,997,200 - 49,528,283 2,965.77 6.80 79,200 897,000
SVT 10.5 10.55 10.55 10.55 10.55 +50 +0.48% 200 - 182,631 10.94 6.80 0 0
AAT 2.23 2.28 2.23 2.33 2.23 +50 +2.24% 16,600 - 161,468 9.67 6.81 0 1,300
HAH 45.2 46.5 45.25 47.4 45.05 +1,300 +2.88% 762,100 - 8,920,579 534.17 6.81 73,360 273,400
PAN 21.15 20.95 21.2 21.2 20.9 -200 -0.95% 297,200 - 5,251,603 314.47 6.83 0 20,400
OCB 10.35 10.35 10.35 10.4 10.25 0 0.00% 1,990,400 - 31,696,980 1,898.02 6.93 0 112,700
PGV 23.05 23 23.5 23.5 22.95 -50 -0.22% 8,000 - 25,839,765 1,547.29 6.94 2,100 0
ADP 23 23.05 22.5 23.1 22.4 +50 +0.22% 1,800 - 531,069 31.80 6.94 300 0
GEG 12.2 12.1 12.15 12.2 12.05 -100 -0.82% 213,200 - 5,235,870 313.53 6.96 0 49,000
NHH 9.5 9 9.84 9.94 9 -500 -5.26% 89,900 - 1,016,676 60.88 7.00 0 0
CTG 31.85 31.35 31.8 31.85 31.3 -500 -1.57% 5,720,900 - 243,493,714 14,580.46 7.04 1,818,450 100,300
BRC 12 12 12 12 12 0 0.00% 300 - 148,500 8.89 7.14 0 0
CMX 4.77 4.73 4.77 4.77 4.73 -40 -0.84% 11,400 - 481,982 28.86 7.17 0 0
MBB 24.3 23.9 24.3 24.35 23.8 -400 -1.65% 9,531,400 - 192,514,498 11,527.81 7.19 951,810 208,200
TRA 37.9 38 39.65 39.9 38 +100 +0.26% 600 - 1,575,121 94.32 7.27 0 100
ACB 22.45 22.15 22.4 22.5 22.15 -300 -1.34% 8,170,300 - 128,567,946 7,698.68 7.33 298,040 2,124,380
CLC 51.4 51 51 51 50.8 -400 -0.78% 6,400 - 1,336,587 80.04 7.34 0 0
AAA 7.16 7.1 7.23 7.23 7.07 -60 -0.84% 837,800 - 2,795,573 167.40 7.35 15,400 19,400
HAG 14.1 14.1 14.15 14.15 14 0 0.00% 975,800 - 17,870,330 1,070.08 - 53,870 242,230
GHC 24.3 24.9 24.3 24.95 24.3 +600 +2.47% 3,800 - 1,186,796 71.07 7.40 0 700
HDB 26.55 26.55 26.55 26.65 26.25 0 0.00% 7,703,200 - 132,890,086 7,957.49 7.41 926,720 395,200
DAT 7.65 7.7 7.65 7.7 7.65 +50 +0.65% 200 - 533,058 31.92 7.42 0 0
VSI 17.15 18.35 18.35 18.35 17.9 +1,200 +7.00% 4,200 - 242,220 14.50 7.45 0 0
TNI 6.4 6.21 6.4 6.4 6.12 -190 -2.97% 1,171,400 - 326,025 19.52 7.45 4,200 0
ILB 19.65 19.7 19.75 19.75 19.65 +50 +0.25% 15,300 - 752,530 45.06 7.46 0 0
VHM＊ 76.5 77.1 81.7 81.7 76.8 +600 +0.78% 16,808,100 - 316,681,466 18,962.96 7.56 1,107,560 4,140,490
SMB 39 39 38.95 39 38.95 0 0.00% 5,900 - 1,164,019 69.70 7.61 0 0
GEE 69.9 67.9 69.6 69.6 67.7 -2,000 -2.86% 1,083,300 - 43,489,896 2,604.19 7.61 198,080 56,800
GSP 9.86 9.98 9.98 10 9.9 +120 +1.22% 14,500 - 673,820 40.35 7.67 0 100
TCM 16.8 16.65 16.8 16.9 16.5 -150 -0.89% 598,800 - 1,958,683 117.29 7.70 19,500 188,200
LBM 27.5 27.4 27.15 27.5 27.15 -100 -0.36% 17,200 - 1,370,000 82.04 7.71 600 600
AFX 10.65 10.5 10.5 10.75 10.45 -150 -1.41% 161,600 - 367,500 22.01 7.77 0 0
LAF 19.55 19.5 19.5 19.5 19.5 -50 -0.26% 500 - 296,946 17.78 7.79 0 0
BIC 21.3 21.3 21.25 21.3 21 0 0.00% 4,200 - 4,304,028 257.73 7.82 100 800
LDG 2.89 2.85 2.89 2.91 2.8 -40 -1.38% 691,400 - 728,505 43.62 7.87 43,600 12,300
HDG 16.8 16.55 16.75 17 16.55 -250 -1.49% 887,900 - 6,735,144 403.30 7.95 30,420 184,400
CTS 22.25 21.85 22.3 22.45 21.85 -400 -1.80% 1,191,600 - 4,647,352 278.28 8.05 16,900 8,400
SSB 15.35 15.2 15.3 15.3 15.05 -150 -0.98% 2,108,400 - 52,117,760 3,120.82 8.09 43,200 168,200
HHV 10.1 10.05 10.05 10.1 10 -50 -0.50% 1,539,900 - 5,773,844 345.74 8.09 600 195,100
HVN 24.85 23.95 24.95 24.95 23.9 -900 -3.62% 1,062,800 - 74,520,382 4,462.30 8.12 100,500 158,700
TCB 29.65 29.2 29.7 29.75 29.2 -450 -1.52% 11,006,100 - 206,918,220 12,390.31 8.17 2,475,580 3,474,400
TVT 15.45 15.35 15.4 15.45 15.35 -100 -0.65% 5,200 - 322,350 19.30 8.26 0 500
VPB 25.5 25.15 25.5 25.5 25 -350 -1.37% 14,053,700 - 199,538,179 11,948.39 8.32 608,190 5,380,500
SHA 3.97 3.97 3.94 3.97 3.94 0 0.00% 3,500 - 139,421 8.35 8.32 0 0
VHC 53.5 52.6 53.5 53.5 52.4 -900 -1.68% 563,700 - 11,017,236 659.71 8.32 212,680 334,100
FCM 2.98 3.05 3.07 3.14 3 +70 +2.35% 33,700 - 140,991 8.44 8.36 0 1,000
CCL 3.69 3.6 3.65 3.73 3.6 -90 -2.44% 38,000 - 235,938 14.13 8.39 0 0
DSC 10.85 10.65 10.7 10.85 10.65 -200 -1.84% 4,600 - 2,965,724 177.59 8.40 0 0
VBB 12.8 13.45 12.9 13.45 12.6 +650 +5.08% 319,300 - - - 8.46 0 1,900
CKG 5.74 5.85 5.6 5.9 5.51 +110 +1.92% 27,200 - 946,574 56.68 8.50 1,000 1,000
VPD 21 21 21 21 20.8 0 0.00% 15,200 - 2,238,382 134.03 8.53 0 0
CTI 19.15 19.3 19.15 19.3 19.05 +150 +0.78% 127,900 - 1,215,900 72.81 8.55 8,100 0
APH 5.7 5.76 5.78 5.78 5.7 +60 +1.05% 190,000 - 1,404,773 84.12 8.58 0 0
PVT 18.3 17.85 18.4 18.4 17.8 -450 -2.46% 2,336,100 - 9,227,003 552.52 8.60 143,620 511,900
TRC 74.5 74 74.5 74.5 73.9 -500 -0.67% 45,700 - 2,220,000 132.93 8.68 0 0
QNP 31.95 30.7 30.7 30.7 30.7 -1,250 -3.91% 300 - 1,240,585 74.29 8.69 0 0
DHC 34.65 34.7 34.75 35.1 34.2 +50 +0.14% 204,800 - 3,686,862 220.77 8.70 52,800 4,700
DRL 41.6 41.5 41.6 41.6 41.5 -100 -0.24% 800 - 394,250 23.61 8.81 0 0
SBA 25.15 25 24.95 25 24.9 -150 -0.60% 1,700 - 1,512,207 90.55 8.92 0 0
VRE 26.45 25.3 26.05 26.2 25.15 -1,150 -4.35% 8,354,100 - 57,489,656 3,442.49 8.92 1,697,070 1,510,500
TCT 17.75 17.8 17.8 17.8 17.8 +50 +0.28% 1,200 - 227,626 13.63 8.93 0 0
VTB 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 - 139,378 8.35 8.94 0 0
MSB 16.15 16.15 16.15 16.15 15.95 0 0.00% 3,858,700 - 50,388,000 3,017.25 8.95 264,500 408,600
LIX 24.9 24.95 24.9 24.95 24.5 +50 +0.20% 28,600 - 1,616,760 96.81 9.02 0 200
TCO 10.55 10.75 10.6 10.75 10 +200 +1.90% 312,300 - 616,197 36.90 9.02 15,000 9,600
TVS 13.7 13.6 13.7 13.7 13.5 -100 -0.73% 21,000 - 3,109,503 186.20 9.07 0 4,000
EVE 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,100 - 356,828 21.37 9.10 0 100
C32 15.9 15.9 15.85 15.9 15.85 0 0.00% 1,000 - 477,927 28.62 9.11 0 0
VTO 10.4 10.45 10.4 10.5 10.4 +50 +0.48% 11,000 - 834,607 49.98 9.13 0 0
ACC 4.25 4.54 4.27 4.54 4.25 +290 +6.82% 1,646,800 - 476,700 28.54 9.15 0 0
PHC 4.09 4 4.01 4.09 4 -90 -2.20% 14,300 - 202,728 12.14 9.15 0 0
PC1 21 20.5 21 21 20.5 -500 -2.38% 2,249,300 - 8,431,350 504.87 9.17 24,220 93,400
BMI 13.45 13.5 13.35 13.5 13.35 +50 +0.37% 52,200 - 2,032,393 121.70 9.19 900 4,100
ADG 8.06 8.1 8.06 8.1 8.06 +40 +0.50% 400 - 173,182 10.37 9.22 0 0
DPG 30.6 29.7 30.5 30.5 29.65 -900 -2.94% 388,600 - 3,522,037 210.90 9.26 42,900 99,320
DVP 78.1 78.4 78.2 78.5 78.1 +300 +0.38% 12,400 - 3,136,000 187.78 9.27 0 300
HMC 10.6 10.65 10.8 10.8 10.65 +50 +0.47% 3,400 - 290,745 17.41 9.31 0 0
ACG 31.6 31.35 30.7 31.35 30.65 -250 -0.79% 500 - 4,727,202 283.07 9.38 200 0
PVP 16.85 16.65 16.95 17 16.65 -200 -1.19% 166,400 - 1,726,646 103.39 9.41 0 36,900
HSG 10.8 10.8 10.8 10.95 10.75 0 0.00% 1,399,000 - 8,718,437 522.06 9.50 206,060 40,000
NTC 129.2 128.9 130 130.2 128 -300 -0.23% 4,600 - 3,093,597 185.25 9.61 0 0
DCM 31.2 30.85 31.25 31.25 30.55 -350 -1.12% 1,617,100 - 16,331,990 977.96 9.63 21,250 831,800
CLL 27.1 27.05 27.1 27.1 26.8 -50 -0.18% 9,200 - 919,700 55.07 9.79 0 0
TLD 8.35 8.35 8.32 8.35 8.3 0 0.00% 47,100 - 649,140 38.87 9.80 0 400
OGC 2.22 2.2 2.21 2.24 2.2 -20 -0.90% 52,700 - 660,000 39.52 9.82 2,800 11,400
BMP 149.2 147.6 149.3 149.3 146.4 -1,600 -1.07% 159,700 - 12,082,674 723.51 9.83 2,810 94,500
CHP 27.5 27.5 27.75 27.75 27.4 0 0.00% 4,000 - 4,335,597 259.62 9.89 0 0
VPS 9.43 9.53 9.7 9.7 9.03 +100 +1.06% 5,800 - 233,111 13.96 9.96 0 4,400
DXS 5.83 5.88 5.86 5.93 5.79 +50 +0.86% 1,168,700 - 3,405,126 203.90 9.98 0 180,800
BID 38 37.9 38.1 38.3 37.9 -100 -0.26% 2,715,100 - 275,914,471 16,521.82 10.04 81,530 133,700
SGR 11.85 11.85 11.85 11.9 11.6 0 0.00% 91,600 - 828,019 49.58 10.07 1,900 800
SIP 51 50.1 51.1 51.1 50 -900 -1.76% 75,100 - 12,129,858 726.34 10.08 10,860 11,000
LM8 12.6 13.3 12.6 13.3 12.6 +700 +5.56% 2,800 - 124,869 7.48 10.15 0 0
REE 47.45 47.5 47.85 47.85 46.9 +50 +0.11% 278,600 - 29,587,704 1,771.72 10.17 560 0
HTL 21.2 21.3 21.6 21.6 21.3 +100 +0.47% 900 - 255,600 15.31 10.28 0 0
SZC 18.45 18.15 18.5 18.55 18.15 -300 -1.63% 347,800 - 3,266,743 195.61 10.29 16,100 17,500
VIP 9.9 9.89 9.9 9.96 9.8 -10 -0.10% 42,000 - 677,178 40.55 10.29 0 0
KHP 9.75 9.7 9.65 9.75 9.65 -50 -0.51% 2,100 - 585,654 35.07 10.33 0 0
PGI 23.2 23 23 23 22.35 -200 -0.86% 36,300 - 2,550,626 152.73 10.39 0 200
PAC 15.8 15.9 15.9 16 15.8 +100 +0.63% 86,800 - 1,219,174 73.00 10.47 0 5,800
LCG 7.2 7.18 7.24 7.3 7.17 -20 -0.28% 634,700 - 1,483,403 88.83 10.51 34,800 78,100
BTP 7.45 7.41 7.6 7.6 7.4 -40 -0.54% 19,600 - 448,198 26.84 10.53 0 0
SGN 56 55.7 56 56 55 -300 -0.54% 18,800 - 1,865,872 111.73 10.55 0 0
SKG 7.67 7.61 7.6 7.69 7.5 -60 -0.78% 129,000 - 506,047 30.30 10.55 0 0
TBC 32 32 32 32 32 0 0.00% 11,000 - 2,032,000 121.68 10.57 0 0
PLP 4.36 4.36 4.21 4.36 4.21 0 0.00% 16,600 - 392,399 23.50 10.61 0 800
PGC 13 12.8 12.95 13 12.8 -200 -1.54% 63,200 - 772,343 46.25 10.61 0 1,200
IDI 5.01 4.98 4.96 5.02 4.92 -30 -0.60% 666,300 - 1,360,400 81.46 10.62 0 0
BFC 51.6 51.8 52.9 52.9 51.2 +200 +0.39% 132,900 - 2,961,302 177.32 10.62 4,800 36,300
TDG 2.42 2.53 2.45 2.53 2.4 +110 +4.55% 18,200 - 61,254 3.67 10.72 0 0
HNA 23.4 21.8 23 23 21.8 -1,600 -6.84% 2,100 - 5,128,062 307.07 10.78 0 0
DPR 35.8 35.9 35.75 36.5 35 +100 +0.28% 109,200 - 3,119,205 186.78 10.80 1,600 6,200
MZG 11.9 11.95 11.7 12 11.7 +50 +0.42% 955,500 - 1,392,254 83.37 10.81 167,700 191,000
DIG 10.7 10.7 10.7 10.8 10.55 0 0.00% 7,317,400 - 8,521,814 510.29 10.83 49,860 554,100
MIG 16.85 16.9 16.85 17 16.65 +50 +0.30% 129,400 - 3,574,409 214.04 10.88 5,200 1,800
HVH 10.65 10.5 10.65 10.65 10.1 -150 -1.41% 236,000 - 7,332,964 439.10 10.90 0 19,900
RYG 9.09 9.08 8.9 9.08 8.9 -10 -0.11% 700 - 408,600 24.47 10.94 0 0
SHP 31 31 30.6 31 30.6 0 0.00% 2,100 - 3,137,397 187.87 10.94 0 0
HPX 4.38 4.26 4.4 4.4 4.26 -120 -2.74% 1,490,100 - 1,295,758 77.59 10.98 2,300 11,300
TMP 49.7 49.8 49.8 49.8 49.8 +100 +0.20% 1,000 - 3,486,000 208.74 10.98 1,000 200
EVF 12.55 12.35 12.6 12.6 12.3 -200 -1.59% 1,033,900 - 9,392,988 562.45 11.00 0 33,700
HPG 22 21.85 22.25 22.3 21.85 -150 -0.68% 14,369,400 - 184,478,775 11,046.63 11.07 2,350,240 364,200
DTT 18 18.2 18.2 18.2 18.2 +200 +1.11% 400 - 148,363 8.88 11.08 0 0
TTA 11.7 11.6 11.75 11.75 11.3 -100 -0.85% 232,000 - 2,071,285 124.03 11.10 0 0
BCM 36.6 36.1 36.75 36.9 35.9 -500 -1.37% 529,000 - 37,363,500 2,237.34 11.11 40,200 176,300
VPX 25.7 25.6 25.65 25.65 25.1 -100 -0.39% 1,169,900 - 48,000,000 2,874.25 11.12 114,720 283,200
VCK 30.8 30.55 30.85 30.95 30.45 -250 -0.81% 1,598,900 - 74,386,797 4,454.30 11.14 442,840 41,600
VDS 12 11.85 12 12.15 11.8 -150 -1.25% 580,700 - 3,223,200 193.01 11.24 3,800 40,600
KBC 28.25 27.8 28.1 28.1 27.75 -450 -1.59% 1,262,000 - 26,180,782 1,567.71 11.35 94,280 387,900
KSB 13.45 13.4 13.45 13.5 13.15 -50 -0.37% 599,500 - 1,533,546 91.83 11.40 18,700 69,000
PVD 17.9 17.75 18.05 18.2 17.75 -150 -0.84% 1,830,500 - 16,467,424 986.07 11.52 42,850 187,200
SZL 47.7 47.6 47.1 47.6 46.6 -100 -0.21% 2,700 - 1,349,571 80.81 11.56 0 0
BWE 43.8 43.5 43.8 43.8 43.5 -300 -0.68% 763,000 - 9,566,896 572.87 11.63 0 11,700
VSH 42.6 42.6 42.6 42.6 42.1 0 0.00% 4,300 - 10,063,877 602.63 11.67 0 0
HCD 6.14 6.35 6.11 6.35 6.1 +210 +3.42% 6,000 - 293,356 17.57 11.72 0 0
VCI 21.5 21.75 21.5 22.2 21.3 +250 +1.16% 11,625,200 - 25,061,044 1,500.66 11.73 1,356,520 300,400
SSI 24.4 24.3 24.4 24.65 24 -100 -0.41% 14,732,800 - 60,776,675 3,639.32 11.84 1,274,380 217,700
AST 64 63.5 63.5 64 63.5 -500 -0.78% 2,600 - 3,428,995 205.33 11.85 0 0
EVG 4.47 4.34 4.41 4.51 4.31 -130 -2.91% 420,800 - 980,891 58.74 11.86 140 16,300
VGC 38.15 37.6 38.2 38.2 37.3 -550 -1.44% 527,200 - 16,857,960 1,009.46 12.01 75,500 110,500
TLG 48.6 48.55 48.9 48.9 48.35 -50 -0.10% 92,200 - 4,686,451 280.63 12.16 34,900 16,000
AAN 15.3 15.4 15.25 15.4 15.2 +100 +0.65% 163,900 - 1,411,409 84.52 12.42 0 0
LGL 4.99 4.98 5 5 4.93 -10 -0.20% 22,500 - 256,456 15.36 12.54 0 0
VND 16.95 16.7 16.95 17.1 16.65 -250 -1.47% 8,951,200 - 25,422,408 1,522.30 12.58 352,440 539,650
ELC 16.45 16.4 16.45 16.45 15.75 -50 -0.30% 365,400 - 1,805,110 108.09 12.65 18,000 47,800
HII 8.67 8.85 9.25 9.25 8.67 +180 +2.08% 1,606,700 - 651,918 39.04 12.84 16,780 1,200
SAB 44.4 43.7 44.35 44.4 43.7 -700 -1.58% 580,800 - 56,047,976 3,356.17 13.06 42,820 266,000
CSV 21.8 22.25 21.9 22.6 21.35 +450 +2.06% 636,500 - 2,458,623 147.22 13.07 42,300 108,400
PDN 96 96.1 96 96.2 96 +100 +0.10% 1,900 - 5,339,875 319.75 13.07 0 0
VNS 7.5 7.4 7.42 7.42 7.4 -100 -1.33% 13,700 - 502,158 30.07 13.10 0 0
SRF 7.98 7.8 7.5 7.84 7.5 -180 -2.26% 5,600 - 263,537 15.78 13.20 0 0
TAL 25.7 25.65 24.85 25.95 24.85 -50 -0.19% 414,600 - 12,927,593 774.11 13.23 239,770 16,200
PMG 5.86 6.01 6 6.01 6 +150 +2.56% 1,200 - 278,481 16.68 13.48 0 0
DRC 10.45 10.35 10.4 10.45 10.35 -100 -0.96% 45,000 - 1,598,343 95.71 13.49 0 0
GTA 7.71 8.2 7.2 8.2 7.2 +490 +6.36% 200 - 80,606 4.83 13.53 0 0
FPT 70.3 70.7 70.4 71.4 70.4 +400 +0.57% 4,629,700 - 121,202,878 7,257.66 13.55 1,581,530 1,227,200
LPB 53 52 53.2 53.3 51.3 -1,000 -1.89% 3,547,400 - 155,338,669 9,301.72 13.60 580,600 201,000
CNG 20.35 21 20.35 21 20.35 +650 +3.19% 10,200 - 737,085 44.14 13.60 0 0
CTD 63.2 62.2 62.6 63.2 61.8 -1,000 -1.58% 321,800 - 6,955,404 416.49 13.64 5,400 79,700
OPC 21.4 21.3 21.4 21.4 21.3 -100 -0.47% 1,600 - 1,364,284 81.69 13.85 0 0
BSI 28.2 27.95 28 28.7 27.95 -250 -0.89% 185,100 - 7,543,748 451.72 13.89 50 7,500
CMG 25.3 24.95 25.3 25.3 24.7 -350 -1.38% 77,600 - 5,810,878 347.96 14.06 1,500 18,100
PGD 22.6 22.65 22 22.65 22 +50 +0.22% 80,500 - 2,242,289 134.27 14.34 100 0
CTR 75 75.8 74.9 76 73.9 +800 +1.07% 464,500 - 9,710,703 581.48 14.46 255,100 28,000
BHN 29.5 29.15 29.5 31 29.15 -350 -1.19% 600 - 6,756,970 404.61 14.46 0 200
TCX 39.6 39.4 39.6 39.9 39.25 -200 -0.51% 1,090,000 - 109,313,461 6,545.72 14.52 117,090 388,100
MCM 25.9 25.85 26 26 25.8 -50 -0.19% 7,600 - 2,843,500 170.27 14.65 400 1,000
VNM 58.6 59 58.7 59.6 58.6 +400 +0.68% 3,231,300 - 123,307,371 7,383.67 14.65 785,280 1,197,920
PTL 1.82 1.78 1.82 1.82 1.78 -40 -2.20% 49,400 - 178,000 10.66 14.83 0 0
HU1 5.61 5.61 5.61 5.61 5.61 0 0.00% 200 - 140,250 8.40 14.88 0 0
BKG 2.13 2.1 2.13 2.13 2.1 -30 -1.41% 15,400 - 150,379 9.00 14.89 0 0
MWG 72.2 71.2 71.5 71.9 69.8 -1,000 -1.39% 5,330,100 - 105,074,514 6,291.89 14.91 377,950 341,100
VCF 291.1 291.1 291.1 291.1 291.1 0 0.00% 100 - 7,737,186 463.30 14.94 0 0
GAS 70.5 69.8 70.5 71.4 69.8 -700 -0.99% 674,200 - 168,423,893 10,085.26 15.02 91,170 104,520
DHG 94.8 94.8 94.8 95.5 94.7 0 0.00% 16,100 - 12,394,728 742.20 15.03 600 0
GEX 24.7 24.65 24.8 25.2 24.2 -50 -0.20% 10,687,300 - 32,253,819 1,931.37 15.05 1,265,260 730,850
DPM 21.8 21.5 21.8 21.95 21.45 -300 -1.38% 2,229,400 - 14,618,388 875.35 15.07 49,740 171,300
NO1 4.75 4.8 4.77 4.8 4.74 +50 +1.05% 25,000 - 115,200 6.90 15.09 0 0
VCB 59.3 59 59.5 59.5 58.5 -300 -0.51% 2,962,800 - 492,984,831 29,520.05 15.31 1,222,610 543,200
SBG 12 11.75 11.95 12 11.55 -250 -2.08% 127,200 - 704,999 42.22 15.32 8,000 7,800
POW 13.8 13.4 13.8 13.8 13.4 -400 -2.90% 8,307,700 - 41,109,132 2,461.62 15.38 192,350 2,385,100
DMX 80 82 82 83 80.3 +2,000 +2.50% 1,914,000 - - - 15.57 646,700 911,000
NVL 13.9 13.7 13.9 14.2 13.65 -200 -1.44% 21,535,300 - 32,908,331 1,970.56 15.80 692,340 689,940
NLG 21.75 21.8 21.75 21.9 21.55 +50 +0.23% 2,125,400 - 10,575,123 633.24 15.99 121,300 1,188,100
DGW 39.15 40 39.1 40.45 38.9 +850 +2.17% 1,362,300 - 8,846,440 529.73 16.05 445,040 152,500
VSC 14.6 14.9 14.55 15.2 14.4 +300 +2.05% 10,919,500 - 5,578,118 334.02 16.23 1,293,900 437,600
HAR 2.97 2.91 3 3 2.91 -60 -2.02% 14,600 - 278,441 16.67 16.26 2,000 2,800
BVH 63.9 62.8 63.9 63.9 62.5 -1,100 -1.72% 103,700 - 46,617,870 2,791.49 16.44 600 59,540
QCG 10.35 10.3 10.45 10.45 10.3 -50 -0.48% 76,300 - 2,833,830 169.69 16.53 4,000 2,400
PET 40 38.9 40 40.3 37.2 -1,100 -2.75% 554,400 - 6,019,532 360.45 16.88 0 0
PPC 8.83 8.85 8.83 8.92 8.82 +20 +0.23% 70,600 - 2,837,426 169.91 17.18 300 18,500
ICT 17 17 17 17 17 0 0.00% 4,100 - 547,145 32.76 17.21 0 0
HCM 25.55 25.45 25.55 26 25.35 -100 -0.39% 2,800,800 - 27,484,897 1,645.80 17.34 113,870 45,900
VTP 51.5 49.9 51.5 51.5 49.85 -1,600 -3.11% 392,900 - 10,074,070 603.24 17.44 1,570 74,730
BMC 11.2 11.2 11.3 11.3 11.1 0 0.00% 3,900 - 138,797 8.31 17.61 0 0
HQC 2.19 2.17 2.19 2.22 2.16 -20 -0.91% 1,357,200 - 1,251,220 74.92 17.79 0 63,600
BVB 12.5 12.45 12.5 12.55 12.25 -50 -0.40% 777,200 - - - 17.81 8,700 22,400
PHR 58.2 57.9 58.7 59.3 57.4 -300 -0.52% 128,400 - 7,845,404 469.78 17.85 0 25,200
HT1 13.2 13.05 13.25 13.25 12.75 -150 -1.14% 144,100 - 4,979,748 298.19 18.20 0 36,800
DBD 49.3 49.3 49.3 49.3 49.1 0 0.00% 14,400 - 4,658,321 278.94 18.44 0 5,300
YEG 7.62 7.82 7.68 7.99 7.61 +200 +2.62% 635,400 - 1,604,871 96.10 18.53 51,000 67,000
IMP 36.8 36.7 37 37 36.7 -100 -0.27% 7,900 - 5,652,129 338.45 18.57 0 6,800
TV2 26.55 26.3 26.3 26.45 25.8 -250 -0.94% 90,000 - 1,775,938 106.34 18.77 11,200 1,400
NAF 48.3 48.2 48.3 48.3 48 -100 -0.21% 311,200 - 2,948,972 176.59 18.78 12,300 2,800
FTS 22 21.85 22 22.3 21.6 -150 -0.68% 504,700 - 8,328,035 498.68 18.82 66,600 11,200
ASG 16.85 16.8 16.8 16.8 16.8 -50 -0.30% 100 - 1,525,182 91.33 19.16 0 0
CVT 26.2 26.85 26.85 26.85 26.85 +650 +2.48% 200 - 985,150 58.99 19.71 0 0
GMD 76.2 77.1 76.2 78.4 76.2 +900 +1.18% 1,066,200 - 33,376,012 1,998.56 20.08 822,970 378,500
ITC 10.4 10.3 10.4 10.4 10.25 -100 -0.96% 6,700 - 988,131 59.17 20.16 0 0
KDH 18.15 17.8 18.15 18.2 17.65 -350 -1.93% 4,018,600 - 19,975,425 1,196.13 20.46 218,090 629,300
TSA 15.6 15.5 15.6 15.7 15.45 -100 -0.64% 90,700 - 626,587 37.52 22.02 400 0
PDR 12 11.8 11.95 12 11.75 -200 -1.67% 6,507,400 - 11,774,151 705.04 22.10 79,020 187,700
GVR 28.15 27.85 28.15 28.3 27.75 -300 -1.07% 1,138,800 - 111,400,000 6,670.66 22.28 347,730 14,800
SSC 20.65 20.75 20.6 21.75 20.6 +100 +0.48% 800 - 275,390 16.49 22.31 0 500
DBT 13.5 13.9 13.5 13.9 13.5 +400 +2.96% 34,100 - 305,345 18.28 22.64 0 0
PLX 34.25 33.7 34.4 35 33.7 -550 -1.61% 1,507,900 - 42,818,958 2,564.01 22.89 0 289,100
STB 73.2 72.2 73.2 73.6 72.2 -1,000 -1.37% 1,486,200 - 136,112,575 8,150.45 22.92 147,710 96,100
SAM 5.81 5.81 5.81 5.86 5.8 0 0.00% 20,500 - 2,207,573 132.19 23.15 0 400
AGR 13.2 13.05 13.2 13.3 13.05 -150 -1.14% 206,700 - 2,979,469 178.41 23.22 220 7,200
STK 8.47 8.45 8.5 8.5 8.45 -20 -0.24% 3,400 - 1,302,441 77.99 23.67 500 2,300
BSR 25.15 25.05 25.4 25.8 24.9 -100 -0.40% 4,798,200 - 125,432,857 7,510.95 24.09 359,230 415,460
NKG 11.1 11 11.2 11.2 10.95 -100 -0.90% 1,399,200 - 5,415,564 324.29 24.34 229,200 37,200
MSN 67.2 66.5 67.5 67.5 66.4 -700 -1.04% 2,286,900 - 97,114,912 5,815.26 24.54 256,760 471,500
MCH 137 136.9 137 137.2 136 -100 -0.07% 78,400 - 178,983,738 10,717.59 24.64 29,350 8,340
GIL 7.89 7.86 8.06 8.38 7.5 -30 -0.38% 554,900 - 798,546 47.82 24.72 1,600 64,800
SBT 20.65 20.95 20.65 20.95 20.5 +300 +1.45% 496,800 - 18,989,395 1,137.09 25.12 143,220 8,100
SCR 4.61 4.57 4.63 4.65 4.5 -40 -0.87% 839,300 - 1,967,819 117.83 25.82 0 87,900
TDP 28.3 28.4 28.3 28.6 28.3 +100 +0.35% 253,000 - 2,661,068 159.35 25.94 3,500 4,500
FIT 3.12 3.11 3.12 3.16 3.09 -10 -0.32% 167,600 - 1,057,192 63.30 26.36 0 0
KMR 2.34 2.34 2.36 2.36 2.31 0 0.00% 10,700 - 133,094 7.97 26.59 0 0
FRT 135 132.1 135 135.4 130.5 -2,900 -2.15% 272,000 - 23,621,469 1,414.46 28.39 91,180 59,960
KDC 51.8 51.7 51.8 51.8 51.1 -100 -0.19% 89,800 - 14,287,052 855.51 28.67 21,200 800
DSE 22.5 22.05 22.35 22.5 22.05 -450 -2.00% 453,600 - 7,554,330 452.36 29.48 2,700 81,100
HRC 34.45 34.45 33 34.45 33 0 0.00% 1,300 - 1,040,618 62.31 29.62 0 0
EIB 18.2 18.15 18.25 18.5 18.05 -50 -0.27% 4,875,400 - 33,808,379 2,024.45 29.75 396,380 263,800
HHP 15.1 15.3 15.1 15.4 14.95 +200 +1.32% 635,100 - 1,324,281 79.30 30.66 158,800 12,000
KHG 4.74 4.75 4.76 4.76 4.71 +10 +0.21% 1,894,600 - 2,134,817 127.83 31.05 0 86,700
ASP 11.7 11.8 12.05 12.05 11.7 +100 +0.85% 88,200 - 440,607 26.38 31.55 0 100
TEG 6.1 6.05 6 6.05 6 -50 -0.82% 900 - 730,880 43.77 32.70 0 0
VJC 126.1 126 126.5 127 125 -100 -0.08% 1,466,900 - 96,905,713 5,802.74 33.80 68,090 97,800
TDM 60.3 60.3 60.3 60.3 59.9 0 0.00% 17,200 - 6,699,330 401.16 34.50 0 0
SAV 12.85 12.95 12.85 12.95 12.85 +100 +0.78% 3,000 - 359,110 21.50 34.72 0 0
CSM 14.45 14.45 14.45 14.5 14.3 0 0.00% 107,700 - 1,497,385 89.66 35.16 0 12,600
TNT 9.97 9.6 9.5 10 9.4 -370 -3.71% 31,700 - 489,600 29.32 35.82 500 0
HTN 7.11 7.15 7.1 7.2 7.01 +40 +0.56% 227,700 - 637,182 38.15 35.93 0 0
NVT 7.2 7 7.1 7.1 7 -200 -2.78% 1,300 - 633,500 37.93 36.08 0 0
TVB 7.19 7.18 7 7.2 7 -10 -0.14% 1,900 - 783,493 46.92 37.59 0 0
DHM 6.3 6.3 6.3 6.3 6.3 0 0.00% 1,000 - 217,575 13.03 37.72 0 0
SJS 47.1 47.1 46.25 47.1 46.15 0 0.00% 58,300 - 14,011,064 838.99 38.61 600 100
SRC 37.5 35.1 35.1 35.1 35.1 -2,400 -6.40% 300 - 1,280,509 76.68 40.02 0 0
ORS 14.05 14.2 14 14.2 13.95 +150 +1.07% 1,718,500 - 8,859,819 530.53 40.34 245,400 14,800
AAM 7.05 7.2 7.05 7.2 7.05 +150 +2.13% 2,300 - 75,249 4.51 42.86 0 0
CRE 7.1 7.1 7.1 7.1 7 0 0.00% 112,600 - 3,292,117 197.13 44.94 1,200 1,300
TCH 12.25 12.1 12.25 12.25 11.9 -150 -1.22% 3,604,100 - 11,036,522 660.87 46.36 165,830 168,400
SHI 13.95 14 14 14 13.95 +50 +0.36% 106,500 - 2,379,294 142.47 47.30 0 1,400
HID 3.48 3.41 3.64 3.64 3.4 -70 -2.01% 266,300 - 261,739 15.67 48.03 0 0
TCR 2.12 2.2 2.2 2.2 2.2 +80 +3.77% 500 - 22,804 1.37 50.00 0 100
GEL 30.1 30.8 30 31.5 29.5 +700 +2.33% 3,328,700 - 27,412,000 1,641.44 50.66 428,400 32,200
DXG 10.8 10.95 10.85 11.15 10.7 +150 +1.39% 10,352,300 - 13,885,749 831.48 51.17 1,280,680 254,200
VPI 65 63 65 65.3 62.8 -2,000 -3.08% 1,755,600 - 20,163,123 1,207.37 51.60 204,890 50,800
CDC 18.7 18.8 18.4 18.8 18.4 +100 +0.53% 232,700 - 1,984,252 118.82 53.11 9,800 0
FCN 10.95 10.9 10.85 10.9 10.65 -50 -0.46% 473,300 - 1,716,085 102.76 54.23 2,700 24,900
MCP 27.55 27.55 27.55 27.65 27.5 0 0.00% 27,200 - 547,368 32.78 59.12 0 0
ASM 5.94 5.95 6 6 5.92 +10 +0.17% 147,800 - 2,422,805 145.08 59.50 0 1,700
BAF 31.5 31.2 31.2 31.5 30.85 -300 -0.95% 1,860,200 - 11,382,537 681.59 62.53 274,900 169,600
TTF 1.81 1.82 1.81 1.84 1.8 +10 +0.55% 307,700 - 716,229 42.89 67.41 10,000 57,200
CII 14.15 13.75 14.2 14.25 13.75 -400 -2.83% 6,531,000 - 9,239,798 553.28 70.15 193,590 1,004,000
DQC 9.8 10.4 9.8 10.4 9.5 +600 +6.12% 1,500 - 286,604 17.16 84.55 0 0
TLH 3.98 3.98 3.98 3.99 3.97 0 0.00% 82,800 - 447,034 26.77 88.44 0 0
SVD 4.14 4.39 4.15 4.39 4.15 +250 +6.04% 900 - 121,190 7.26 95.43 0 0
TCI 9.94 9.75 9.7 9.82 9.7 -190 -1.91% 7,200 - 1,127,304 67.50 96.53 100 0
NTL 13.7 13.7 13.7 13.7 13.4 0 0.00% 224,500 - 1,671,125 100.07 103.01 0 15,300
VNG 7.3 7.3 7.3 7.3 7.3 0 0.00% 200 - 710,119 42.52 108.96 0 0
VPL 81 80.9 80.7 81 79 -100 -0.12% 806,900 - 151,885,735 9,094.95 130.91 137,300 42,600
VIC 220 218.8 219 222 218.6 -1,200 -0.55% 4,794,300 - 1,698,366,391 101,698.59 152.79 1,202,830 164,350
DCL 44 40.95 44.1 44.8 40.95 -3,050 -6.93% 1,516,100 - 2,991,030 179.10 153.37 0 0
FIR 4.4 4.55 4.4 4.55 4.3 +150 +3.41% 120,300 - 321,547 19.25 162.50 0 6,500
NBB 17.15 17.3 17 17.3 16.85 +150 +0.87% 6,700 - 1,738,229 104.09 194.38 0 2,500
APG 4.78 4.78 4.8 4.8 4.73 0 0.00% 220,200 - 1,068,913 64.01 199.17 15,800 6,600
CTF 18.95 19.6 18.95 19.8 18.95 +650 +3.43% 448,800 - 1,874,816 112.26 206.32 75,600 100
CRV 26.7 24.9 25 25 24.9 -1,800 -6.74% 800 - 17,116,257 1,024.93 220.35 0 0
HAX 9.06 9.07 9.05 9.08 8.91 +10 +0.11% 121,500 - 974,478 58.35 312.76 3,200 10,000
DTA 3.55 3.53 3.32 3.53 3.32 -20 -0.56% 1,300 - 63,751 3.82 320.91 0 0
KOS 34.5 35 34.45 35 33.3 +500 +1.45% 230,300 - 7,576,847 453.70 397.73 2,700 400
VID 4.79 4.7 4.5 4.7 4.5 -90 -1.88% 6,900 - 191,930 11.49 427.27 0 5,000
VRC 11.9 11.8 11.45 11.85 11.45 -100 -0.84% 1,300 - 590,000 35.33 983.33 0 0
合計 7,991,759,518 478,548.47 41,560,900 52,259,710

※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