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

2026/09/11 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 1,788.23
-6.98/-0.39%
売買高（相対取引を含む） 823,996,368 株
（前日比 +18.10%）
値上がり銘柄数 52
値下がり銘柄数 301
変わらず銘柄数 77
総銘柄数 430
売買代金（相対取引を含む） 19,538,144 百万VND
（前日比 +15.19%）
VN30 1,928.57 -8.12 -0.42%
VNMID 1,842.87 -32.93 -1.76%
VNSML 1,213.43 -9.38 -0.77%
VN100 1,826.99 -11.60 -0.63%
VNALL 1,800.06 -11.56 -0.64%
VNX Allshare 2,827.52 -18.35 -0.64%
前日終値 1795.21 (09/11) 
始値 1792.67
高値 1799.10
安値 1776.85
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) 55,974,100 84,925,880 -28,951,780
-0.66 -1.13 -1.00 -1.73 -1.37 -3.04
-0.61 -1.00 -1.70 -0.54 -0.66 - -
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（2026/09/11 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 10.6 0 0 0.00% - - 212,000 12.54 - 0 0
ADG 8.39 0 0 0.00% - - 179,383 10.61 - 0 0
BTT 40 0 0 0.00% - - 540,000 31.95 - 0 0
C32 16.9 0 0 0.00% - - 507,985 30.06 - 0 0
CLW 44.8 0 0 0.00% - - 582,400 34.46 - 0 0
CMV 8.98 0 0 0.00% - - 163,040 9.65 - 0 0
COM 24.95 0 0 0.00% - - 352,310 20.85 - 0 0
CRV 23.3 0 0 0.00% - - 16,016,417 947.72 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 57.86 - 0 0
DAT 7.94 0 0 0.00% - - 549,673 32.53 - 0 0
DMC 60 0 0 0.00% - - 2,083,648 123.29 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.62 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 51.77 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 1,100 - - - - 0 0
FUCVREIT 6.78 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEDCMID 11.99 11.65 11.95 11.95 11.65 -340 -2.84% 32,400 - - - - 300 31,000
FUEFCV50 15.05 15.2 15.2 15.2 15.2 +150 +1.00% 600 - - - - 0 0
FUEIP100 13.6 13 12.68 13 12.68 -600 -4.41% 1,100 - - - - 0 0
FUEKIV30 13.62 13.56 13.32 13.56 13.3 -60 -0.44% 2,200 - - - - 100 2,000
FUEKIVFS 17.44 17.17 17.17 17.17 17.17 -270 -1.55% 100 - - - - 0 0
FUEKIVND 12.51 0 0 0.00% - - - - - 0 0
FUEMAV30 24.34 24.04 24.59 24.59 23.85 -300 -1.23% 800 - - - - 8,250 6,830
FUEMAVND 14.49 14.23 14.49 14.49 14.23 -260 -1.79% 2,700 - - - - 200 900
FUEMITEC 10.96 10.95 10.95 10.95 10.95 -10 -0.09% 1,000 - - - - 0 0
FUEPHVNS 10.03 9.82 10.03 10.03 9.8 -210 -2.09% 13,100 - - - - 5,000 0
FUESSV30 24.99 24.43 24.94 24.94 24.43 -560 -2.24% 9,700 - - - - 4,000 11,300
FUESSV50 29.4 29.15 30 30 29.15 -250 -0.85% 1,800 - - - - 0 600
FUESSVFL 29.74 28.41 29.55 29.55 28.41 -1,330 -4.47% 34,200 - - - - 5,300 25,800
FUETCC50 14.63 14.54 14.55 14.55 14.4 -90 -0.62% 7,800 - - - - 0 0
FUETPVND 10.24 0 0 0.00% - - - - - 0 0
FUEVFVND 34.24 33.52 34.15 34.15 33.52 -720 -2.10% 334,700 - - - - 2,600 196,600
FUEVN100 25.98 25.58 25.83 25.85 25.45 -400 -1.54% 34,900 - - - - 1,300 26,000
FUEVN50G 11.8 11.79 11.8 11.8 11.79 -10 -0.08% 300 - - - - 0 0
ABS 2.89 2.83 2.89 2.92 2.81 -60 -2.08% 136,300 - 226,400 13.40 - 0 0
DAH 2.24 2.24 2.31 2.38 2.23 0 0.00% 16,500 - 188,608 11.16 - 0 0
DRH 1.68 1.67 1.69 1.69 1.65 -10 -0.60% 130,300 - 206,592 12.22 - 0 300
DTL 10.6 0 0 0.00% - - 642,688 38.03 - 0 0
GTA 8.99 0 0 0.00% - - 88,372 5.23 - 0 0
HAP 7.45 7.4 7.1 7.4 7.1 -50 -0.67% 400 - 820,973 48.58 - 0 300
HAS 11.3 10.95 11.25 11.25 10.95 -350 -3.10% 900 - 85,410 5.05 - 0 300
HID 4.06 4.33 4.25 4.34 4.12 +270 +6.65% 2,089,500 - 332,355 19.67 - 36,800 600
HSL 10.1 9.4 10.1 10.4 9.4 -700 -6.93% 615,000 - 362,533 21.45 - 15,400 24,300
LGC 64.8 0 0 0.00% - - 13,746,044 813.38 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.22 - 0 0
OPC 20 0 0 0.00% - - 1,281,018 75.80 - 0 0
PGD 21.55 0 0 0.00% - - 2,133,392 126.24 - 0 0
PGI 23 0 0 0.00% - - 2,550,626 150.92 - 0 0
PIT 8.8 8.75 8.75 8.75 8.75 -50 -0.57% 500 - 124,339 7.36 - 0 200
PJT 9.19 0 0 0.00% - - 228,673 13.53 - 0 0
PNC 25.9 0 0 0.00% - - 279,703 16.55 - 0 0
SAV 12.5 0 0 0.00% - - 346,631 20.51 - 0 0
SBV 6.08 6.28 6 6.29 5.68 +200 +3.29% 1,000 - 180,174 10.66 - 0 200
SC5 16.65 0 0 0.00% - - 249,475 14.76 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.02 - 0 0
SFI 27.4 0 0 0.00% - - 675,329 39.96 - 0 0
SPM 8.8 8.21 8.21 8.21 8.21 -590 -6.70% 100 - 113,052 6.69 - 0 100
SSC 21.6 0 0 0.00% - - 286,671 16.96 - 0 0
ST8 2 2 2 2.03 1.99 0 0.00% 101,200 - 51,442 3.04 - 0 1,100
TNH 7.99 7.94 8 8 7.92 -50 -0.63% 40,900 - 1,315,872 77.86 - 100 15,710
TSC 1.94 1.89 1.93 1.95 1.89 -50 -2.58% 136,800 - 372,063 22.02 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.23 - 0 0
VCA 6.5 6.49 6.49 6.49 6.49 -10 -0.15% 100 - 98,566 5.83 - 0 0
VCF 297 0 0 0.00% - - 7,894,003 467.10 - 0 0
VPG 1.71 1.65 1.72 1.72 1.65 -60 -3.51% 49,100 - 145,886 8.63 - 0 100
VPH 2.99 2.98 2.98 2.98 2.95 -10 -0.33% 27,000 - 284,166 16.81 - 0 1,000
VSI 18.5 0 0 0.00% - - 244,200 14.45 - 0 0
HHS 10.6 10 10.45 10.55 10 -600 -5.66% 1,714,100 - 4,319,860 255.61 1.14 20,300 139,900
DLG 2.14 2.1 2.14 2.14 2.09 -40 -1.87% 344,000 - 628,550 37.19 1.72 0 7,800
MHC 7.7 7.41 7.7 7.7 7.24 -290 -3.77% 1,900 - 338,257 20.02 1.96 0 390
BCE 5.69 5.62 5.68 5.68 5.45 -70 -1.23% 11,600 - 236,039 13.97 2.20 0 300
VCG 15.45 15.05 15.4 15.45 15.05 -400 -2.59% 3,607,500 - 10,507,552 621.75 2.65 2,700 11,300
TN1 12.9 12.35 12.8 12.9 12.3 -550 -4.26% 1,300 - 816,396 48.31 2.78 200 200
HTI 18.6 18.65 18.5 18.65 18.35 +50 +0.27% 7,700 - 465,303 27.53 2.80 0 1,800
ANT 18.6 18 18.4 18.6 17.4 -600 -3.23% 12,200 - 529,350 31.32 3.06 200 0
HDC 11.45 11.35 11.4 11.45 11 -100 -0.87% 1,897,600 - 2,607,236 154.27 3.19 53,600 146,000
TDH 3.24 3.1 3.15 3.23 3.02 -140 -4.32% 47,300 - 349,224 20.66 3.22 0 1,300
DC4 6.57 6.54 6.56 6.59 6.46 -30 -0.46% 43,100 - 706,704 41.82 3.22 0 300
CIG 7.01 7.26 6.9 7.48 6.9 +250 +3.57% 13,600 - 370,550 21.93 3.26 0 200
TDC 7.18 6.93 7.01 7.02 6.93 -250 -3.48% 62,900 - 881,690 52.17 3.27 0 2,600
SVC 16.75 16.75 16.75 16.75 16.75 0 0.00% 100 - 1,562,235 92.44 3.49 0 0
VIX 13.8 13.25 13.65 13.75 13.25 -550 -3.99% 39,176,700 - 34,089,448 2,017.13 3.75 454,700 1,879,300
KLB 12.35 12.05 12.1 12.35 12 -300 -2.43% 149,900 - 6,969,365 412.39 3.76 0 13,500
PTC 5.95 5.95 5.55 5.95 5.54 0 0.00% 1,600 - 191,540 11.33 3.92 0 0
SGT 9.5 8.84 9.1 9.1 8.84 -660 -6.95% 61,300 - 1,308,348 77.42 3.93 0 0
D2D 29.75 29.95 29.7 30.6 29.3 +200 +0.67% 108,700 - 906,279 53.63 3.98 2,200 100
PTB 30.65 30 30.95 30.95 29.75 -650 -2.12% 155,000 - 3,012,212 178.24 4.04 17,300 48,500
SMC 10.25 10 10.3 10.3 10 -250 -2.44% 13,000 - 736,068 43.55 4.09 1,300 800
DBC 16.5 16 16.55 16.55 16 -500 -3.03% 2,720,300 - 6,896,744 408.09 4.09 44,000 228,100
ITD 11.8 11.3 11.3 11.3 11.3 -500 -4.24% 700 - 348,978 20.65 4.16 0 0
ANV 16.2 15.65 16.1 16.1 15.65 -550 -3.40% 627,900 - 4,166,902 246.56 4.17 43,200 36,900
NHA 7.56 7.21 7.56 7.58 7.21 -350 -4.63% 106,600 - 513,834 30.40 4.26 0 100
VAB 9.05 9.02 9 9.04 8.93 -30 -0.33% 384,200 - 8,136,717 481.46 4.28 0 45,700
AGG 10.4 10.3 10.3 10.3 10.1 -100 -0.96% 267,100 - 1,674,039 99.06 4.41 2,800 69,800
SHB 11.75 11.55 11.7 11.75 11.5 -200 -1.70% 53,980,000 - 61,719,779 3,652.06 4.44 3,043,100 2,672,330
ABT 50.1 50.1 50.8 50.9 50.1 0 0.00% 900 - 590,041 34.91 4.45 0 0
HTG 33.4 33.5 33.5 33.5 33.5 +100 +0.30% 5,000 - 1,447,280 85.64 4.47 0 0
TYA 16.85 16.85 16.85 16.85 16.85 0 0.00% 10,100 - 103,213 6.11 4.50 0 0
UIC 54.6 56 55.6 56 55 +1,400 +2.56% 11,700 - 464,800 27.50 4.58 0 0
NAB 11.25 11.2 11.25 11.35 11.1 -50 -0.44% 1,470,100 - 24,178,810 1,430.70 4.59 69,400 157,600
HPA 27.65 27.1 27.65 27.65 27 -550 -1.99% 102,100 - 7,723,500 457.01 4.63 100 4,700
TIP 16.3 16.1 16.2 16.25 16.05 -200 -1.23% 14,000 - 1,046,626 61.93 4.85 0 100
PNJ 38.2 37.3 38.2 38.3 37.15 -900 -2.36% 4,937,600 - 19,087,229 1,129.42 4.87 2,197,410 1,159,900
RAL 75 75 75 75.5 74.9 0 0.00% 6,000 - 1,766,056 104.50 4.89 0 0
VMD 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 100 - 208,444 12.33 4.92 0 100
VNL 18.9 19.2 18.8 19.2 18.8 +300 +1.59% 212,800 - 284,329 16.82 5.08 0 0
IJC 7.07 6.77 7.08 7.09 6.77 -300 -4.24% 2,287,200 - 4,262,261 252.20 5.14 13,600 174,210
HUB 11.55 11.35 11.35 11.5 11.3 -200 -1.73% 9,500 - 343,257 20.31 5.18 0 0
LHG 26.9 26.75 27 27 26.75 -150 -0.56% 73,900 - 1,337,821 79.16 5.24 1,700 1,000
NSC 65 64.5 64.5 64.5 64.5 -500 -0.77% 500 - 1,133,556 67.07 5.25 0 0
VOS 11.1 11.45 11.2 11.6 11.05 +350 +3.15% 1,260,400 - 1,603,000 94.85 5.26 223,900 22,500
TPB 14.45 14.15 14.4 14.45 14.15 -300 -2.08% 6,437,500 - 39,252,763 2,322.65 5.30 108,000 774,300
NT2 20.8 20.5 20.95 20.95 20.45 -300 -1.44% 611,500 - 5,901,459 349.20 5.35 35,100 73,500
GDT 15.9 15.8 15.85 16 15.8 -100 -0.63% 13,600 - 389,473 23.05 5.40 0 0
MSH 30.55 30 30.5 30.5 30 -550 -1.80% 145,800 - 3,375,631 199.74 5.50 3,100 32,100
NHT 11.1 11.2 11.15 11.3 11.15 +100 +0.90% 2,600 - 268,841 15.91 5.57 0 100
VFG 44 43.85 43.9 44.05 43.85 -150 -0.34% 1,500 - 1,829,098 108.23 5.70 0 0
SVT 9.4 8.92 9.38 9.38 8.8 -480 -5.11% 10,500 - 154,414 9.14 5.75 0 0
VVS 88.7 86.4 88.7 88.7 86 -2,300 -2.59% 92,500 - 3,719,520 220.09 5.79 0 17,600
CRC 5.22 5.18 5.22 5.22 5.07 -40 -0.77% 135,500 - 552,706 32.70 5.82 500 400
LSS 7.99 7.97 7.99 7.99 7.78 -20 -0.25% 22,200 - 717,512 42.46 5.89 0 300
PAN 18.5 18.2 18.5 18.55 18.05 -300 -1.62% 776,700 - 4,562,252 269.96 5.93 95,600 253,800
MBB 20.1 19.75 20 20.05 19.75 -350 -1.74% 18,351,700 - 182,949,185 10,825.40 5.94 8,080,210 15,154,550
SJD 13.95 13.9 13.95 13.95 13.85 -50 -0.36% 41,400 - 959,081 56.75 5.97 0 0
L10 23 23 23 23 23 0 0.00% 200 - 225,170 13.32 5.98 0 0
SCS 42.95 42.75 43 43.25 42.75 -200 -0.47% 81,000 - 4,407,426 260.79 6.01 1,600 43,600
THG 28.95 28.7 28.9 28.95 28.6 -250 -0.86% 6,000 - 1,009,180 59.71 6.06 0 0
C47 8.8 8.75 8.22 8.75 8.22 -50 -0.57% 6,700 - 317,995 18.82 6.08 0 200
VIB 13.7 13.25 13.65 13.65 13.25 -450 -3.28% 5,463,300 - 45,103,076 2,668.82 6.19 169,450 381,600
NCT 85.5 84 85.5 85.5 84 -1,500 -1.75% 9,500 - 2,197,921 130.05 6.21 1,100 7,500
NNC 39.7 38.2 39.65 39.65 38 -1,500 -3.78% 49,600 - 837,344 49.55 6.22 0 0
FMC 33.3 33.45 33.3 33.5 32.6 +150 +0.45% 24,200 - 2,187,258 129.42 6.27 0 800
TMT 10.85 10.75 10.95 10.95 10.75 -100 -0.92% 10,200 - 396,438 23.46 6.31 0 100
DGC 47 46.75 47.45 47.45 46.75 -250 -0.53% 1,158,600 - 17,754,641 1,050.57 6.32 12,700 103,600
ADS 8.09 8.04 8.09 8.2 8.04 -50 -0.62% 49,400 - 614,214 36.34 6.35 0 100
GMH 6.92 6.86 6.7 6.86 6.49 -60 -0.87% 400 - 113,190 6.70 6.35 0 100
TNI 5.25 5.3 5.25 5.5 5.03 +50 +0.95% 468,800 - 278,250 16.46 6.36 28,600 26,300
DSN 36.7 36.7 36.7 36.7 36.7 0 0.00% 900 - 443,446 26.24 6.44 0 0
PGV 21.65 21.4 21.65 21.65 20.8 -250 -1.15% 2,500 - 24,042,216 1,422.62 6.46 350 100
JVC 2.9 2.9 3 3 2.85 0 0.00% 128,800 - 326,250 19.30 6.53 1,100 400
YBM 9.98 10.5 9.35 10.5 9.3 +520 +5.21% 400 - 337,833 19.99 6.56 0 300
AAT 2.2 2.2 2.2 2.27 2.18 0 0.00% 14,600 - 155,802 9.22 6.57 0 200
BRC 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,100 - 137,362 8.13 6.61 0 0
TDW 47.5 47 47 47 47 -500 -1.05% 100 - 399,500 23.64 6.61 0 0
TCL 29 28.95 29 29.2 28.95 -50 -0.17% 6,600 - 873,087 51.66 6.63 0 2,300
PDV 8.3 8.34 8.3 8.34 8.25 +40 +0.48% 20,800 - 661,486 39.14 6.65 100 0
CCC 7.06 6.57 7.06 7.06 6.57 -490 -6.94% 2,600 - 269,731 15.96 6.66 0 0
CTG 30.55 29.95 30.45 30.5 29.9 -600 -1.96% 11,049,200 - 232,619,992 13,764.50 6.72 1,167,330 1,916,200
HAH 47.1 46 47 47 46 -1,100 -2.34% 490,900 - 8,824,658 522.17 6.73 15,000 192,430
OCB 10.2 10.2 10.2 10.25 10.1 0 0.00% 2,278,100 - 31,237,603 1,848.38 6.83 69,500 610,800
CMX 4.57 4.56 4.58 4.65 4.56 -10 -0.22% 29,100 - 464,659 27.49 6.91 1,200 1,200
GEE 63.9 62 63.8 64.2 62 -1,900 -2.97% 948,200 - 39,710,951 2,349.76 6.95 119,810 21,200
LDG 2.61 2.52 2.6 2.6 2.52 -90 -3.45% 508,100 - 644,152 38.12 6.96 0 800
DHA 52 52 52 52 51.9 0 0.00% 18,900 - 765,496 45.30 6.98 0 0
VBB 11.1 11.15 11.35 11.35 10.9 +50 +0.45% 22,000 - - - 7.02 0 0
VHM 73.1 72 72.6 73.2 71.7 -1,100 -1.50% 6,700,800 - 591,467,329 34,998.07 7.06 730,840 2,026,280
TRA 36.5 37.1 36.45 37.5 36.2 +600 +1.64% 4,600 - 3,075,630 181.99 7.09 0 300
HAG 13.95 13.6 13.85 13.9 13.6 -350 -2.51% 2,369,400 - 17,236,630 1,019.92 - 0 506,300
GEG 12.5 12.4 12.5 12.5 12.3 -100 -0.80% 142,400 - 5,365,685 317.50 7.13 700 1,600
CTI 16.4 16.1 16.45 16.45 15.9 -300 -1.83% 292,500 - 1,115,728 66.02 7.14 0 400
ILB 19 18.9 19 19 18.9 -100 -0.53% 14,700 - 721,970 42.72 7.16 0 0
ADP 23.8 23.8 23.5 23.8 23.5 0 0.00% 600 - 548,348 32.45 7.17 0 0
MSB 12.95 12.95 12.85 13.05 12.75 0 0.00% 3,471,500 - 40,404,000 2,390.77 7.18 1,222,800 1,340,000
HVN 21.45 21.2 21.4 21.7 21.2 -250 -1.17% 886,300 - 65,963,762 3,903.18 7.19 55,900 423,430
CCI 16.5 17.65 16.5 17.65 16.5 +1,150 +6.97% 3,400 - 412,801 24.43 7.29 0 400
ACB 22.4 22.05 22.3 22.35 22 -350 -1.56% 8,653,100 - 127,987,504 7,573.23 7.30 785,100 1,765,610
AFX 9.98 9.9 10 10 9.5 -80 -0.80% 186,500 - 346,500 20.50 7.32 0 0
GHC 24.9 24.9 24.6 24.9 24.4 0 0.00% 2,100 - 1,186,796 70.22 7.40 100 0
AAA 7.3 7.17 7.22 7.44 7.16 -130 -1.78% 2,197,500 - 2,823,135 167.05 7.42 76,500 68,900
HDB 27.45 26.8 27.1 27.2 26.6 -650 -2.37% 9,354,300 - 134,141,405 7,937.36 7.48 263,900 2,102,200
GSP 9.87 9.87 9.87 9.95 9.87 0 0.00% 27,700 - 733,029 43.37 7.58 0 0
NHH 9.8 9.75 9.8 9.8 9.7 -50 -0.51% 7,100 - 1,101,399 65.17 7.58 0 100
LAF 19.6 19 19 19.1 19 -600 -3.06% 3,000 - 289,332 17.12 7.59 0 0
HDG 16.15 15.95 16.15 16.15 15.9 -200 -1.24% 1,089,200 - 6,490,969 384.08 7.66 48,700 151,500
HHV 9.82 9.54 9.8 9.83 9.54 -280 -2.85% 3,953,800 - 5,480,843 324.31 7.68 10,900 3,100
TCM 16.8 16.6 16.65 16.8 16.05 -200 -1.19% 768,500 - 1,952,801 115.55 7.68 900 9,700
CLC 54 54 54.7 54.7 53 0 0.00% 1,700 - 1,415,209 83.74 7.77 0 0
BIC 21.45 21.25 21.45 21.45 21.25 -200 -0.93% 4,900 - 4,293,925 254.08 7.80 0 1,100
LBM 28.2 27.8 28.2 28.2 27.8 -400 -1.42% 9,300 - 1,390,000 82.25 7.83 0 0
TVT 15.15 14.6 14.6 14.6 14.6 -550 -3.63% 100 - 306,600 18.14 7.85 0 0
SMB 40.25 40.3 40.2 40.3 40.1 +50 +0.12% 4,700 - 1,202,820 71.17 7.86 0 1,000
DSC 10.3 10 10.25 10.5 10 -300 -2.91% 38,800 - 2,784,717 164.78 7.89 0 19,400
CTS 22.25 21.5 22.15 22.15 21.5 -750 -3.37% 1,940,500 - 4,572,909 270.59 7.92 99,300 49,600
VHC 51.6 50.2 51.3 51.5 50.1 -1,400 -2.71% 426,500 - 10,514,549 622.16 7.94 1,250 37,000
FCM 3.03 2.96 3.03 3.03 2.82 -70 -2.31% 262,200 - 136,831 8.10 8.11 8,000 500
SHA 3.88 3.88 3.82 3.9 3.81 0 0.00% 3,300 - 136,260 8.06 8.13 0 400
CCL 3.51 3.49 3.52 3.58 3.49 -20 -0.57% 38,500 - 228,729 13.53 8.14 0 400
CKG 5.73 5.6 5.61 5.69 5.6 -130 -2.27% 34,600 - 906,122 53.62 8.14 800 100
VPD 20.8 20.4 20.95 20.95 20.4 -400 -1.92% 5,600 - 2,174,428 128.66 8.29 500 0
DPG 27.7 27.05 27.85 27.85 26.9 -650 -2.35% 264,800 - 3,207,781 189.81 8.43 10,600 0
SGR 10 9.99 10 10 9.8 -10 -0.10% 28,300 - 698,051 41.30 8.49 0 2,000
VDP 26.6 24.8 25.1 25.1 24.75 -1,800 -6.77% 4,300 - 547,668 32.41 8.58 0 0
ACC 4.43 4.32 4.43 4.45 4.29 -110 -2.48% 311,000 - 453,600 26.84 8.71 0 0
TCO 10.6 10.4 10.6 10.65 10.4 -200 -1.89% 246,300 - 596,134 35.27 8.72 0 50,900
DVP 73.8 73.8 73.9 74.2 73.5 0 0.00% 11,200 - 2,952,000 174.67 8.73 0 0
MDG 37 36.7 37 37 35.6 -300 -0.81% 2,800 - 378,919 22.42 8.80 0 0
SBA 24.5 24.8 24.3 24.85 24.3 +300 +1.22% 1,800 - 1,500,109 88.76 8.84 0 0
TCB 32.4 31.6 32.2 32.3 31.6 -800 -2.47% 15,192,300 - 223,925,197 13,250.01 8.85 2,004,480 947,300
TCT 17.65 17.65 17.65 17.65 17.65 0 0.00% 1,100 - 225,708 13.36 8.85 0 0
LIX 24.9 24.5 24.75 24.75 24.5 -400 -1.61% 24,800 - 1,587,600 93.94 8.85 20,100 3,800
QNP 31.4 31.3 30.5 31.3 30.5 -100 -0.32% 900 - 1,264,831 74.84 8.86 0 0
EVE 8.33 8.32 8.3 8.32 8.3 -10 -0.12% 15,000 - 349,272 20.67 8.91 0 900
VPB 27.5 26.95 27.45 27.6 26.85 -550 -2.00% 21,893,700 - 213,819,241 12,652.03 8.91 2,936,400 7,777,220
VPS 8.68 8.55 8.68 8.68 8.55 -130 -1.50% 7,900 - 209,140 12.38 8.93 0 200
DHC 36.6 35.75 36.6 36.6 35.6 -850 -2.32% 525,300 - 3,798,424 224.76 8.96 130,700 115,800
HSG 10.5 10.2 10.5 10.5 10.2 -300 -2.86% 2,755,300 - 8,234,080 487.22 8.97 61,500 28,100
VTO 10.55 10.3 10.55 10.6 10.3 -250 -2.37% 98,000 - 822,627 48.68 9.00 0 100
DRL 41.6 42.5 41.6 42.5 41.6 +900 +2.16% 17,100 - 403,750 23.89 9.02 0 0
VRE 26.45 25.6 26.15 26.3 25.6 -850 -3.21% 3,766,700 - 58,171,351 3,442.09 9.02 241,800 356,300
VTB 13.2 13.1 13.1 13.1 13.1 -100 -0.76% 900 - 141,539 8.38 9.08 0 0
S4A 32.6 31.5 31.5 31.5 31.5 -1,100 -3.37% 1,300 - 1,329,300 78.66 9.12 0 0
PC1 20.45 20.4 20.5 20.75 20.2 -50 -0.24% 1,674,100 - 8,390,221 496.46 9.13 290,000 49,100
PHC 4.05 3.99 4.14 4.14 3.97 -60 -1.48% 31,900 - 202,221 11.97 9.13 0 300
DXS 5.62 5.4 5.61 5.62 5.4 -220 -3.91% 2,469,200 - 3,127,157 185.04 9.17 1,000 5,700
BMI 13.7 13.5 13.7 13.8 13.5 -200 -1.46% 43,600 - 2,032,393 120.26 9.19 2,200 500
PAC 14.45 14.1 14.5 14.5 13.8 -350 -2.42% 183,600 - 1,081,155 63.97 9.28 1,300 0
CHP 26 25.95 26 26 25.95 -50 -0.19% 2,300 - 4,091,227 242.08 9.33 0 0
BMP 142 140.3 142 142 140.3 -1,700 -1.20% 42,600 - 11,485,090 679.59 9.35 1,110 18,900
HMC 10.85 10.7 10.65 10.9 10.65 -150 -1.38% 3,100 - 292,110 17.28 9.35 0 100
TDG 2.29 2.22 2.3 2.3 2.22 -70 -3.06% 13,100 - 53,749 3.18 9.41 0 0
BID 36.35 35.6 36.2 36.25 35.6 -750 -2.06% 4,969,500 - 259,170,321 15,335.52 9.43 255,900 697,500
OGC 2.1 2.12 2.1 2.14 2.06 +20 +0.95% 110,500 - 636,000 37.63 9.46 4,600 7,900
APH 6.4 6.43 6.41 6.55 6.4 +30 +0.47% 472,000 - 1,568,176 92.79 9.58 12,500 2,600
BFC 47.2 46.75 47 47.4 46 -450 -0.95% 54,400 - 2,672,604 158.14 9.58 500 16,700
TRC 83.1 81.8 83.3 83.3 81.5 -1,300 -1.56% 95,900 - 2,454,000 145.21 9.60 0 530
TLD 8.23 8.2 8.23 8.23 8.15 -30 -0.36% 2,132,900 - 637,479 37.72 9.62 0 300
NTC 129.3 129.1 130.5 130.5 129.1 -200 -0.15% 3,000 - 3,098,397 183.34 9.63 0 0
REE 45.5 44.95 45.5 45.55 44.9 -550 -1.21% 397,100 - 28,021,787 1,658.09 9.63 94,560 47,000
SMA 6.5 6.2 6.5 6.5 6.2 -300 -4.62% 700 - 126,188 7.47 9.63 0 200
ACG 31.8 32.3 31.8 32.3 31.1 +500 +1.57% 6,200 - 4,870,451 288.19 9.66 0 0
TVS 14.75 14.6 14.7 15 14.45 -150 -1.02% 230,200 - 3,571,795 211.35 9.73 28,900 12,000
SSB 18 18.3 17.95 18.4 17.8 +300 +1.67% 2,470,500 - 63,479,040 3,756.16 9.73 720,300 260,200
SIP 49 48.5 49.05 49.1 48.5 -500 -1.02% 44,900 - 11,742,478 694.82 9.75 800 4,200
CLL 27.45 27.2 27.15 27.2 27.15 -250 -0.91% 1,800 - 924,800 54.72 9.84 0 0
SSI 21 20.3 20.85 20.95 20.3 -700 -3.33% 24,010,700 - 60,926,437 3,605.11 9.89 499,970 1,343,200
SGN 53.2 52.6 53.3 53.3 52.5 -600 -1.13% 27,000 - 1,762,026 104.26 9.96 0 0
MIG 15.75 15.55 15.75 15.95 15 -200 -1.27% 291,600 - 3,288,879 194.61 10.01 24,700 800
LCG 7.04 6.85 7.04 7.04 6.85 -190 -2.70% 1,432,300 - 1,415,225 83.74 10.03 0 126,200
VIP 9.7 9.66 9.79 9.79 9.65 -40 -0.41% 29,200 - 661,429 39.14 10.05 0 200
RYG 8.48 8.39 8.4 9.07 7.97 -90 -1.06% 6,000 - 377,550 22.34 10.11 0 100
PHR 32.8 32.8 33.35 33.9 32.45 0 0.00% 878,700 - 4,444,374 262.98 10.11 0 221,900
DCM 32.5 32.5 32.8 33.3 32.4 0 0.00% 4,512,500 - 17,205,500 1,018.08 10.15 1,024,700 482,500
IDI 4.84 4.76 4.8 4.83 4.76 -80 -1.65% 97,100 - 1,300,302 76.94 10.15 0 200
DIG 10.25 10.05 10.2 10.2 9.97 -200 -1.95% 5,101,700 - 8,004,133 473.62 10.17 200 743,900
ELC 13.8 13.2 13.6 13.6 13.05 -600 -4.35% 479,400 - 1,452,894 85.97 10.19 13,700 120,700
SZC 18.45 18 18.55 18.55 18 -450 -2.44% 353,000 - 3,239,746 191.70 10.20 0 2,000
KHP 9.61 9.6 9.61 9.61 9.2 -10 -0.10% 44,400 - 596,991 35.32 10.22 0 2,100
BTP 7.2 7.2 7.15 7.26 7.15 0 0.00% 135,000 - 435,496 25.77 10.23 0 0
HPX 4.06 3.99 4.09 4.09 3.99 -70 -1.72% 549,700 - 1,213,633 71.81 10.28 0 500
SKG 7.59 7.42 7.61 7.65 7.42 -170 -2.24% 104,500 - 493,413 29.20 10.29 0 400
HTL 21.4 21.4 20.8 21.4 20.55 0 0.00% 500 - 256,800 15.20 10.33 0 100
HTV 12.7 12.55 12.55 12.55 12.55 -150 -1.18% 500 - 164,455 9.73 10.36 0 0
EVF 11.85 11.7 11.85 11.9 11.5 -150 -1.27% 1,561,200 - 8,898,620 526.55 10.42 0 2,600
VPX 24.75 24 24.75 24.75 24 -750 -3.03% 1,021,000 - 45,000,000 2,662.72 10.43 6,300 170,500
HNA 21.4 21.1 21.4 22.25 21.1 -300 -1.40% 5,100 - 4,963,400 293.69 10.43 0 0
VDS 11.6 11 11.5 11.6 11 -600 -5.17% 1,028,200 - 2,992,000 177.04 10.44 2,500 15,500
PLP 4.63 4.31 4.63 4.63 4.31 -320 -6.91% 220,100 - 387,899 22.95 10.49 2,800 300
TBC 32 31.9 31.9 31.9 31.9 -100 -0.31% 300 - 2,025,650 119.86 10.54 0 0
VCK 30.1 29 29.8 29.95 28.6 -1,100 -3.65% 2,521,200 - 70,612,671 4,178.26 10.58 58,600 1,108,800
PVT 21.75 22.1 22.05 22.85 21.95 +350 +1.61% 9,861,300 - 11,423,909 675.97 10.65 2,502,200 714,320
PVP 19.1 18.9 19.4 19.7 18.9 -200 -1.05% 685,200 - 1,959,976 115.97 10.68 34,500 128,600
TTA 11.35 11.25 11.35 11.35 11.15 -100 -0.88% 266,400 - 2,008,790 118.86 10.77 0 200
HPG 21.85 21.3 21.75 21.8 21.3 -550 -2.52% 22,031,700 - 179,835,144 10,641.13 10.80 1,586,600 3,539,480
VCI 21.3 20.05 21.15 21.15 20 -1,250 -5.87% 18,681,700 - 23,102,250 1,367.00 10.81 501,400 3,126,870
KBC 27 26.5 26.6 26.85 26.5 -500 -1.85% 960,900 - 24,956,501 1,476.72 10.82 6,900 107,700
VNS 6.19 6.15 6.12 6.37 6.12 -40 -0.65% 7,700 - 417,334 24.69 10.88 300 1,900
SHP 31 31 31 31 31 0 0.00% 300 - 3,137,397 185.64 10.94 0 0
KSB 13.25 13.05 13.1 13.15 12.9 -200 -1.51% 680,900 - 1,493,490 88.37 11.11 0 19,200
BWE 41.75 41.65 41.75 42.2 41.6 -100 -0.24% 34,300 - 9,160,028 542.01 11.14 3,300 12,300
EVG 4.13 4.09 4.1 4.15 4.05 -40 -0.97% 552,000 - 924,388 54.70 11.17 100 24,600
MZG 11.95 12.4 11.9 12.5 11.8 +450 +3.77% 916,700 - 1,589,148 94.03 11.22 43,000 13,800
VSH 41.8 41 41.5 41.5 41 -800 -1.91% 7,900 - 9,685,891 573.13 11.23 0 200
DPR 38.55 37.5 37.9 38.55 37.5 -1,050 -2.72% 367,300 - 3,258,222 192.79 11.28 11,400 15,100
HVH 11.05 10.95 11 11 10.8 -100 -0.90% 137,500 - 785,583 46.48 11.37 0 1,300
VND 15.85 15.15 15.75 15.8 15.15 -700 -4.42% 12,527,400 - 23,062,844 1,364.67 11.41 213,400 758,400
TAL 23.15 22.15 23.45 23.45 22.15 -1,000 -4.32% 140,200 - 11,163,594 660.57 11.42 1,300 57,700
STG 32.15 34.4 31.5 34.4 31.5 +2,250 +7.00% 1,600 - 3,379,915 199.99 11.51 0 0
HCD 6.23 6.25 6.27 6.27 6.1 +20 +0.32% 32,200 - 288,736 17.08 11.53 0 1,400
TMP 53 52.5 52.5 52.5 52.5 -500 -0.94% 200 - 3,675,000 217.46 11.58 0 0
LGL 4.72 4.6 4.81 4.81 4.6 -120 -2.54% 3,000 - 236,887 14.02 11.59 0 300
PDN 86.8 85.7 86.8 86.8 85.7 -1,100 -1.27% 1,100 - 4,761,991 281.77 11.66 0 0
PGC 14.2 14.2 14.2 14.3 13.95 0 0.00% 34,000 - 856,818 50.70 11.77 0 0
TIX 39 39 39 39 39 0 0.00% 100 - 1,170,000 69.23 11.83 0 0
BCM 40.7 38.85 40.7 41.05 38.8 -1,850 -4.55% 930,400 - 40,209,750 2,379.28 11.96 11,000 13,900
PVD 18.5 18.55 18.8 19.35 18.55 +50 +0.27% 10,322,000 - 17,209,618 1,018.32 12.04 581,200 1,159,360
LPB 48.15 46.7 48 48 46.5 -1,450 -3.01% 2,241,800 - 139,506,074 8,254.80 12.21 313,100 145,400
CSV 21.3 20.85 21.25 21.45 20.75 -450 -2.11% 287,400 - 2,303,923 136.33 12.25 11,600 68,300
SZL 51.3 50.6 51.1 51.1 50.2 -700 -1.36% 44,000 - 1,434,628 84.89 12.29 0 0
TLG 49.85 49.8 49.85 50.4 49 -50 -0.10% 143,100 - 4,807,111 284.44 12.47 14,600 15,900
SRF 7.5 7.38 7.43 7.49 7.37 -120 -1.60% 6,600 - 249,346 14.75 12.49 0 0
AST 63.5 67.9 63.5 67.9 63.4 +4,400 +6.93% 37,400 - 3,666,595 216.96 12.67 3,100 16,000
NO1 4.12 4.03 4.12 4.12 4.03 -90 -2.18% 16,500 - 99,137 5.87 12.67 0 200
CTD 59 58 58.8 58.9 57.5 -1,000 -1.69% 298,700 - 6,485,747 383.77 12.72 3,500 2,500
AAN 15.9 15.85 15.8 15.9 15.7 -50 -0.31% 213,700 - 1,452,652 85.96 12.78 0 0
DRC 10.05 9.92 10.05 10.05 9.92 -130 -1.29% 211,600 - 1,531,938 90.65 12.93 0 0
VGC 41.5 41 41.8 41.8 40.8 -500 -1.20% 398,500 - 18,382,350 1,087.71 13.10 33,100 57,800
SAB 44.85 43.85 44.6 44.8 43.1 -1,000 -2.23% 767,900 - 56,240,360 3,327.83 13.10 32,900 122,500
CMG 23.75 23.35 23.7 23.7 23.15 -400 -1.68% 88,600 - 5,438,026 321.78 13.16 3,100 11,600
BKG 1.9 1.86 1.9 1.9 1.82 -40 -2.11% 109,200 - 133,193 7.88 13.19 0 300
BSI 28 26.8 27.9 28 26.8 -1,200 -4.29% 463,000 - 7,233,362 428.01 13.32 11,700 18,900
PMG 6.5 6.05 6.05 6.06 6.05 -450 -6.92% 5,700 - 280,334 16.59 13.57 0 200
DMX 74.8 72.4 74.7 74.7 72.3 -2,400 -3.21% 447,500 - - - 13.74 3,900 256,600
FPT 74.5 72.7 74.4 74.4 72.7 -1,800 -2.42% 5,655,200 - 124,631,531 7,374.65 13.94 1,573,830 1,571,720
HAR 2.54 2.51 2.52 2.52 2.49 -30 -1.18% 30,200 - 240,167 14.21 14.02 0 300
TCX 39.6 38.1 39.35 39.4 38.1 -1,500 -3.79% 3,742,200 - 105,706,672 6,254.83 14.04 257,600 1,095,500
NVL 12.85 12.2 12.75 12.95 12.2 -650 -5.06% 21,690,900 - 29,305,229 1,734.04 14.07 881,000 2,751,100
CTR 73.6 74 73.6 74 72.6 +400 +0.54% 188,100 - 9,480,105 560.95 14.11 10,400 21,300
VSC 13.55 13 13.55 13.55 13 -550 -4.06% 10,044,500 - 4,866,815 287.98 14.16 101,600 133,300
CNG 22.3 22 22.3 22.3 22 -300 -1.35% 2,400 - 772,185 45.69 14.25 200 0
POW 12.85 12.6 12.85 12.85 12.6 -250 -1.95% 5,061,000 - 38,654,856 2,287.27 14.47 17,270 24,570
GEX 25.05 23.95 24.9 24.9 23.95 -1,100 -4.39% 8,173,800 - 31,337,889 1,854.31 14.62 189,150 181,900
TNC 26.05 27.85 24.55 27.85 24.55 +1,800 +6.91% 300 - 536,113 31.72 14.63 0 0
PTL 1.8 1.76 1.71 1.76 1.69 -40 -2.22% 69,400 - 176,000 10.41 14.67 0 300
VNM 61.6 59.9 61.2 61.3 59.8 -1,700 -2.76% 4,047,300 - 125,188,331 7,407.59 14.87 609,560 1,791,730
MWG 72.9 71.3 72.5 72.5 71.3 -1,600 -2.19% 2,587,600 - 105,222,091 6,226.16 14.94 2,277,860 2,262,750
HII 10.55 10.3 10.65 11 10.3 -250 -2.37% 960,400 - 758,729 44.90 14.95 58,500 26,900
MCM 26.4 26.45 26.4 26.5 26.25 +50 +0.19% 22,900 - 2,909,500 172.16 14.99 0 0
VCB 59 58.2 58.9 59 58.2 -800 -1.36% 4,365,200 - 486,300,290 28,775.17 15.10 965,410 519,390
HU1 5.35 5.7 5.7 5.7 5.7 +350 +6.54% 100 - 142,500 8.43 15.12 0 0
DHG 95.8 95.5 95.9 95.9 95.3 -300 -0.31% 12,600 - 12,486,250 738.83 15.14 20 600
BHN 31.7 31.5 31.65 31.65 30.45 -200 -0.63% 3,000 - 7,301,700 432.05 15.63 0 0
SFG 10.75 10.5 10.5 10.5 10.5 -250 -2.33% 100 - 502,922 29.76 15.70 0 0
DPM 22.6 22.4 22.8 23.15 22.35 -200 -0.88% 4,268,600 - 15,230,320 901.20 15.70 265,600 624,300
HQC 2.01 1.95 1.98 2 1.94 -60 -2.99% 4,329,300 - 1,124,369 66.53 15.98 18,300 114,100
BVB 11.6 11.4 11.6 11.6 11.35 -200 -1.72% 435,100 - - - 16.31 0 0
ACL 11.9 11.2 11.3 11.65 11.2 -700 -5.88% 4,800 - 561,781 33.24 16.40 0 1,740
QCG 10.65 10.25 10.4 10.6 10.25 -400 -3.76% 111,100 - 2,820,074 166.87 16.45 1,300 1,000
TMS 35.9 34.15 34.1 35.9 34.1 -1,750 -4.87% 300 - 5,898,476 349.02 16.47 0 0
PET 38.55 38.3 38.8 39 38.3 -250 -0.65% 299,800 - 5,926,686 350.69 16.62 0 3,720
YEG 7.17 7.05 7 7.13 6.97 -120 -1.67% 932,100 - 1,446,846 85.61 16.71 49,700 700
BVH 63 64 63.1 65.9 63.1 +1,000 +1.59% 770,400 - 47,508,657 2,811.16 16.75 150,100 69,910
HT1 12.05 12.1 12.1 12.2 12 +50 +0.41% 382,400 - 4,617,238 273.21 16.88 184,100 20,300
PPC 8.87 8.84 8.87 8.87 8.83 -30 -0.34% 66,400 - 2,834,219 167.71 17.17 3,000 2,100
ICT 17 17 17 17.05 17 0 0.00% 1,900 - 547,145 32.38 17.21 0 0
BMC 11 10.95 10.85 11.15 10.85 -50 -0.45% 1,000 - 135,699 8.03 17.22 0 100
VTP 50.8 49.5 50.4 50.8 49.5 -1,300 -2.56% 591,000 - 9,993,316 591.32 17.30 29,830 7,110
ITC 9.05 8.87 9.05 9.05 8.86 -180 -1.99% 54,100 - 850,944 50.35 17.36 0 0
HCM 26.3 25.5 26.1 26.2 25 -800 -3.04% 5,841,200 - 27,538,895 1,629.52 17.37 601,600 459,900
DBD 46.5 46.95 46.4 46.95 45.55 +450 +0.97% 12,700 - 4,436,271 262.50 17.56 600 8,600
FTS 21.4 20.55 21.2 21.3 20.4 -850 -3.97% 1,407,000 - 7,832,545 463.46 17.70 128,200 10,200
DGW 44.75 44.4 44.9 47 43.9 -350 -0.78% 3,781,000 - 9,917,228 586.82 17.82 1,729,500 796,900
GAS 84.6 82.9 85.8 86.7 82.9 -1,700 -2.01% 1,451,400 - 200,033,535 11,836.30 17.84 92,190 247,800
SBG 13.8 13.7 13.7 13.85 13.6 -100 -0.72% 166,000 - 821,999 48.64 17.86 4,500 2,200
NLG 24.8 24.7 24.6 24.9 24 -100 -0.40% 3,623,400 - 11,981,905 708.99 18.12 1,418,900 228,400
IMP 38.1 36.1 37.8 37.8 36.1 -2,000 -5.25% 16,800 - 5,559,724 328.98 18.27 100 14,000
ASG 16 16.1 16.1 16.1 15.7 +100 +0.63% 700 - 1,461,633 86.49 18.36 0 0
TV2 25.9 25.75 26 26 25.5 -150 -0.58% 68,700 - 1,738,799 102.89 18.38 0 20,800
NAF 48 48 48 48.2 47.8 0 0.00% 249,200 - 2,936,736 173.77 18.71 300,000 40,400
KDH 17 16.3 16.9 16.95 16.2 -700 -4.12% 6,525,600 - 18,292,103 1,082.37 18.74 239,700 1,505,810
GMD 75.2 74.6 75.2 76 74.2 -600 -0.80% 1,080,800 - 32,293,781 1,910.87 19.43 72,300 275,100
DBT 13 13 13 13.85 13 0 0.00% 22,200 - 285,574 16.90 21.17 0 0
PDR 12 11.75 11.9 11.95 11.6 -250 -2.08% 6,205,700 - 11,724,260 693.74 22.00 66,600 211,400
TSA 15.65 15.65 15.65 15.65 15.6 0 0.00% 33,900 - 645,171 38.18 22.23 200 0
STK 7.64 7.94 7.64 7.94 7.5 +300 +3.93% 8,700 - 1,223,832 72.42 22.24 0 700
AGR 13 12.65 12.85 12.95 12.65 -350 -2.69% 250,900 - 2,888,144 170.90 22.51 100 200
NKG 10.65 10.2 10.55 10.6 10.1 -450 -4.23% 2,538,200 - 5,021,704 297.14 22.57 30,200 316,100
LPS 22.75 21.7 22.7 22.7 21.7 -1,050 -4.62% 2,105,300 - - - 23.87 0 110,500
SCR 4.41 4.23 4.4 4.4 4.23 -180 -4.08% 1,260,000 - 1,821,417 107.78 23.90 200 12,200
GIL 7.7 7.6 7.7 7.79 7.6 -100 -1.30% 144,000 - 772,131 45.69 23.90 400 5,800
PLX 35.5 35.2 36 36.35 35.2 -300 -0.85% 4,766,600 - 44,724,847 2,646.44 23.91 179,900 269,700
GVR 31.7 30 31.6 32.1 30 -1,700 -5.36% 3,827,500 - 120,000,000 7,100.59 24.00 0 27,300
SAM 6.1 6.09 6.09 6.1 6 -10 -0.16% 58,300 - 2,313,962 136.92 24.26 0 200
FIT 2.9 2.89 2.9 2.96 2.88 -10 -0.34% 178,800 - 982,406 58.13 24.49 0 0
MSN 68.7 66.5 68.6 68.7 66.5 -2,200 -3.20% 4,606,000 - 97,114,912 5,746.44 24.54 269,830 861,600
STB 78 77.3 78.2 79 77.2 -700 -0.90% 8,252,800 - 145,727,175 8,622.91 24.54 779,900 3,700,080
MCH 142 141.8 142.4 142.4 140.8 -200 -0.14% 237,400 - 185,390,022 10,969.82 25.52 79,800 11,300
KMR 2.29 2.26 2.29 2.29 2.26 -30 -1.31% 11,800 - 128,544 7.61 25.68 0 500
BSR 27.1 27.55 27.6 28.2 27.45 +450 +1.66% 17,225,900 - 137,951,106 8,162.79 26.49 4,564,900 615,800
HRC 31.15 31.15 31.15 31.15 31.15 0 0.00% 100 - 940,936 55.68 26.78 0 0
SBT 23.05 22.9 23.05 23.05 22.75 -150 -0.65% 1,072,200 - 20,756,904 1,228.22 27.46 0 107,300
EIB 16.85 16.8 16.85 16.85 16.6 -50 -0.30% 3,902,500 - 31,293,706 1,851.70 27.54 2,400 106,700
KDC 51.5 51.3 51.1 51.3 50.9 -200 -0.39% 121,400 - 14,176,514 838.85 28.45 0 11,000
DSE 22.3 21.8 22.2 22.2 21.8 -500 -2.24% 480,900 - 7,468,680 441.93 29.14 37,400 266,000
FRT 140 137 139.8 139.8 136 -3,000 -2.14% 274,600 - 24,497,662 1,449.57 29.44 67,800 37,900
KHG 4.75 4.68 4.76 4.76 4.67 -70 -1.47% 1,530,600 - 2,103,357 124.46 30.59 0 229,200
TDP 33.15 33.8 33.1 33.8 32.5 +650 +1.96% 123,500 - 3,167,046 187.40 30.87 2,400 0
CSM 13.05 12.75 12.8 13.05 12.2 -300 -2.30% 45,000 - 1,321,222 78.18 31.02 0 5,200
TEG 5.99 5.95 5.99 6.05 5.82 -40 -0.67% 90,500 - 718,799 42.53 32.16 0 200
TVB 6.31 6.3 6.32 6.32 6.25 -10 -0.16% 3,100 - 687,466 40.68 32.98 0 300
HTN 6.65 6.65 6.65 6.65 6.6 0 0.00% 712,500 - 592,624 35.07 33.42 11,900 1,300
VJC 125.2 124.7 124.9 125.2 123.7 -500 -0.40% 1,073,500 - 95,905,892 5,674.90 33.45 124,500 65,300
TDM 60 59 58.6 59 58.6 -1,000 -1.67% 5,000 - 6,554,900 387.86 33.75 0 0
HHP 17.1 17.1 17.1 17.2 16.85 0 0.00% 693,700 - 1,480,079 87.58 34.27 57,200 62,000
ORS 13.45 13 13.4 13.4 13 -450 -3.35% 2,258,300 - 8,111,102 479.95 36.93 113,400 200
NVT 7.6 7.3 7.11 7.3 7.11 -300 -3.95% 500 - 660,650 39.09 37.63 0 200
TNT 9.88 10.15 10.25 10.55 9.9 +270 +2.73% 48,100 - 517,650 30.63 37.87 100 500
ASP 14 14.3 14.5 14.7 14.15 +300 +2.14% 129,300 - 533,955 31.59 38.24 8,000 500
TPC 13.15 13.4 13.45 13.45 13.15 +250 +1.90% 6,100 - 225,347 13.33 38.40 0 0
CRE 6.35 6.1 6.35 6.4 6.1 -250 -3.94% 182,800 - 2,828,438 167.36 38.61 15,400 1,400
DXV 3.39 3.36 3.17 3.36 3.16 -30 -0.88% 500 - 33,264 1.97 40.98 0 400
SRC 38.6 36.25 38.9 39.5 36.25 -2,350 -6.09% 9,800 - 1,322,463 78.25 41.33 0 0
DHM 6.98 6.99 6.98 7.04 6.8 +10 +0.14% 10,000 - 241,405 14.28 41.86 0 0
AAM 7.8 7.5 7.7 7.7 7.29 -300 -3.85% 2,400 - 78,384 4.64 44.64 0 200
TCH 12.1 11.7 12 12.05 11.5 -400 -3.31% 9,850,000 - 10,671,678 631.46 44.83 993,700 468,300
GEL 28.1 27.5 28 28 27.1 -600 -2.14% 971,100 - 24,475,000 1,448.22 45.23 71,400 28,800
SJS 56.8 56.6 55.6 56.8 55.5 -200 -0.35% 20,200 - 16,837,075 996.28 46.39 0 1,300
VPI 61.4 59.6 61.2 61.2 58.9 -1,800 -2.93% 2,979,400 - 19,074,955 1,128.70 48.81 32,200 459,100
TCR 2.1 2.15 2.23 2.24 2.15 +50 +2.38% 9,600 - 22,286 1.32 48.86 7,100 600
SHI 14.65 14.55 14.3 14.6 14.3 -100 -0.68% 250,900 - 2,472,766 146.32 49.16 5,800 0
DXG 11.25 10.75 11.1 11.15 10.7 -500 -4.44% 15,177,400 - 13,632,128 806.63 50.23 512,800 655,400
ASM 5.32 5.2 5.37 5.37 5.2 -120 -2.26% 153,600 - 2,117,410 125.29 52.00 1,000 28,200
CDC 19.3 19.3 19.2 19.4 19 0 0.00% 144,200 - 2,037,025 120.53 54.52 9,400 9,200
FCN 11.05 11 11.05 11.1 10.7 -50 -0.45% 556,300 - 1,731,829 102.48 54.73 32,800 32,200
TTF 1.56 1.48 1.56 1.57 1.46 -80 -5.13% 2,108,100 - 582,428 34.46 54.81 15,300 37,600
MCP 28.15 27.6 27.8 27.8 27.5 -550 -1.95% 14,300 - 548,361 32.45 59.23 0 0
BAF 32.2 32.05 32.1 32.2 31.85 -150 -0.47% 1,287,500 - 11,692,638 691.87 64.23 30,600 146,500
CII 14.05 13.25 14.05 14.05 13.25 -800 -5.69% 15,173,200 - 8,903,805 526.85 67.60 718,880 1,500
DQC 9.35 9.4 9.4 9.4 9.4 +50 +0.53% 1,900 - 259,046 15.33 76.42 0 100
TLH 3.73 3.66 3.73 3.8 3.65 -70 -1.88% 84,500 - 411,091 24.32 81.33 0 300
VNG 6.09 6.04 5.68 6.04 5.68 -50 -0.82% 200 - 587,551 34.77 90.15 0 100
TCI 9.6 9.6 9 9.64 9 0 0.00% 99,000 - 1,109,961 65.68 95.05 200 1,800
NTL 12.15 12.75 12.05 13 12.05 +600 +4.94% 2,674,000 - 1,555,244 92.03 95.86 90,900 98,800
SVD 4.32 4.62 4.33 4.62 4.33 +300 +6.94% 19,000 - 127,539 7.55 100.43 0 300
FIR 3.26 3.04 3.24 3.24 3.04 -220 -6.75% 436,400 - 214,836 12.71 108.57 0 0
VPL 84 82.5 83 85 82.5 -1,500 -1.79% 662,900 - 154,889,656 9,165.07 133.50 196,400 116,900
DCL 39 38.35 37 39.1 37 -650 -1.67% 651,700 - 2,801,124 165.75 143.63 0 0
VIC 247.7 243.3 244.3 248.3 243.3 -4,400 -1.78% 4,264,000 - 1,888,539,958 111,747.93 169.90 736,950 476,500
NBB 17.1 16.55 16.8 17.1 16.55 -550 -3.22% 40,600 - 1,662,872 98.39 185.96 0 100
APG 4.73 4.65 4.7 4.75 4.65 -80 -1.69% 110,200 - 1,039,842 61.53 193.75 0 600
CTF 21.1 21.25 21.3 21.3 21 +150 +0.71% 287,900 - 2,032,645 120.27 223.68 0 18,600
HAX 8.5 8.44 8.5 8.51 8.43 -60 -0.71% 27,600 - 906,791 53.66 291.03 100 300
DTA 3.48 3.41 3.42 3.45 3.24 -70 -2.01% 13,400 - 61,584 3.64 310.00 0 400
KOS 33.55 33.25 33.4 33.5 32.8 -300 -0.89% 69,500 - 7,198,004 425.92 377.84 6,600 6,000
VID 4.53 4.55 4.52 4.8 4.4 +20 +0.44% 1,200 - 185,804 10.99 413.64 0 400
VRC 11.45 11.45 10.75 11.45 10.75 0 0.00% 4,900 - 572,500 33.88 954.17 0 200
合計 8,465,805,534 500,935.24 55,974,100 84,925,880

※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