会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/18 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 1,676.98
+3.32/+0.20%
売買高（相対取引を含む） 677,428,400 株
（前日比 +10.64%）
値上がり銘柄数 149
値下がり銘柄数 157
変わらず銘柄数 116
総銘柄数 422
売買代金（相対取引を含む） 18,581,717 百万VND
（前日比 -4.87%）
VN30 1,903.47 +5.52 +0.29%
VNMID 2,197.15 +1.89 +0.09%
VNSML 1,491.21 +0.12 +0.01%
VN100 1,804.06 +5.75 +0.32%
VNALL 1,786.65 +5.44 +0.31%
VNX Allshare 2,822.99 +8.43 +0.30%
前日終値 1673.66 (12/17) 
始値 1675.54
高値  1676.98
安値 1665.21 
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 63,662,060 67,885,970 -4,223,910
-0.02 +0.40 +0.67 +0.19 -0.16 +0.91
+0.15 +0.01 -0.20 +0.71 -0.02 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/18 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
ASG 16.8 0 0 0.00% - - 1,525,182 90.25 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.77 - 0 0
BTT 35.2 0 0 0.00% - - 475,200 28.12 - 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.23 - 0 0
CMV 8.03 0 0 0.00% - - 145,792 8.63 - 0 0
COM 29.8 0 0 0.00% - - 420,795 24.90 - 0 0
DBT 11.2 0 0 0.00% - - 229,943 13.61 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.72 - 0 0
FDC 15 0 0 0.00% - - 579,450 34.29 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 7.04 7.4 7.17 7.53 7.17 +360 +5.11% 1,300 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.72 14.68 14.7 14.7 14.68 -40 -0.27% 700 - - - - 0 0
FUEFCV50 15.15 15.03 15.3 15.3 15 -120 -0.79% 3,800 - - - - 0 0
FUEIP100 12.9 12.13 12.89 12.89 12.13 -770 -5.97% 200 - - - - 0 0
FUEKIV30 12.92 12.96 12.8 12.96 12.73 +40 +0.31% 2,600 - - - - 800 1,800
FUEKIVFS 16.87 16.69 16.69 16.69 16.69 -180 -1.07% 100 - - - - 0 100
FUEKIVND 13.85 0 0 0.00% - - - - - 0 0
FUEMAV30 23.13 23.14 23.13 23.14 22.95 +10 +0.04% 3,700 - - - - 3,300 3,700
FUEMAVND 15.64 15.6 15.64 15.64 15.6 -40 -0.26% 4,500 - - - - 4,000 1,300
FUESSV30 24.07 23.98 23.99 23.99 23.5 -90 -0.37% 3,100 - - - - 300 1,800
FUESSV50 27.8 28 27.8 28 27.5 +200 +0.72% 2,000 - - - - 100 0
FUESSVFL 29.12 29.15 29.22 29.22 28.85 +30 +0.10% 13,500 - - - - 0 1,000
FUETCC50 14 14.3 13.83 14.3 13.82 +300 +2.14% 61,500 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 37.31 37.38 37.25 37.38 36.8 +70 +0.19% 60,900 - - - - 3,600 2,300
FUEVN100 25.6 25.42 25.75 25.75 25.3 -180 -0.70% 28,000 - - - - 400 0
AAM 7.1 7 6.75 7 6.75 -100 -1.41% 2,200 - 73,158 4.33 - 0 0
AAT 3.4 3.43 3.4 3.46 3.36 +30 +0.88% 12,400 - 242,910 14.37 - 0 0
APG 10.5 10.5 10.5 10.5 10.25 0 0.00% 140,900 - 2,348,030 138.94 - 100 90
DQC 10.2 10.3 10.2 10.3 10.2 +100 +0.98% 4,300 - 283,848 16.80 - 100 0
DRH 2.42 2.42 2.45 2.46 2.4 0 0.00% 345,400 - 299,373 17.71 - 54,400 4,400
DXV 3.77 3.77 3.77 3.77 3.77 0 0.00% 500 - 37,323 2.21 - 0 0
EVE 10.25 10.3 10.25 10.3 10.2 +50 +0.49% 1,500 - 432,392 25.59 - 200 0
GTA 9.65 0 0 0.00% - - 94,860 5.61 - 0 0
HAS 7.7 0 0 0.00% - - 60,060 3.55 - 0 0
HRC 25.5 0 0 0.00% - - 770,269 45.58 - 0 0
HU1 6.85 0 0 0.00% - - 68,500 4.05 - 0 0
HVN 26.4 26.15 26.4 26.65 26.1 -250 -0.95% 1,048,100 - 57,906,408 3,426.41 - 209,100 726,200
HVX 3.19 3.12 3 3.14 2.98 -70 -2.19% 29,300 - 129,559 7.67 - 0 0
LDG 4.52 4.52 4.55 4.55 4.46 0 0.00% 978,300 - 1,155,384 68.37 - 17,100 168,300
LGC 63.6 0 0 0.00% - - 12,265,563 725.77 - 0 0
LGL 6 6.38 6.01 6.42 6.01 +380 +6.33% 708,900 - 328,551 19.44 - 0 27,900
LM8 14.25 0 0 0.00% - - 133,789 7.92 - 0 0
MDG 23.3 0 0 0.00% - - 240,567 14.23 - 0 0
NVL 13.25 13.25 13.45 13.45 13.05 0 0.00% 3,938,100 - 27,130,829 1,605.37 - 56,400 2,339,670
NVT 7.99 0 0 0.00% - - 723,095 42.79 - 0 0
PGV 19.85 19.55 19.4 19.55 19.35 -300 -1.51% 4,200 - 21,963,800 1,299.63 - 0 900
PNC 19.8 0 0 0.00% - - 213,827 12.65 - 0 0
PTL 2.95 2.81 2.96 2.96 2.8 -140 -4.75% 167,500 - 281,000 16.63 - 0 0
SBA 28.5 0 0 0.00% - - 1,723,915 102.01 - 0 0
SBV 8.2 0 0 0.00% - - 224,057 13.26 - 0 0
SC5 15.1 0 0 0.00% - - 226,251 13.39 - 0 0
SFG 10.4 0 0 0.00% - - 498,132 29.48 - 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.24 - 0 0
STG 33.55 0 0 0.00% - - 3,296,400 195.05 - 0 0
SZL 47.7 0 0 0.00% - - 1,304,335 77.18 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.56 - 0 0
TCR 2.93 2.91 2.78 2.91 2.78 -20 -0.68% 400 - 30,164 1.78 - 0 0
TDH 4.41 4.4 4.42 4.45 4.4 -10 -0.23% 12,900 - 495,672 29.33 - 0 0
TDM 58.2 0 0 0.00% - - 6,402,000 378.82 - 0 0
TIX 47 0 0 0.00% - - 1,410,000 83.43 - 0 0
TLH 4.79 4.79 4.84 4.84 4.75 0 0.00% 39,900 - 538,013 31.84 - 0 0
TMP 58.1 0 0 0.00% - - 4,067,000 240.65 - 0 0
TMT 13.9 14.85 14.1 14.85 14 +950 +6.83% 157,300 - 547,638 32.40 - 2,400 500
TNC 32.65 0 0 0.00% - - 628,513 37.19 - 0 0
TNI 5.43 5.47 5.61 5.61 5.1 +40 +0.74% 23,400 - 287,175 16.99 - 0 2,100
TTE 36.7 39.1 39.1 39.1 39.1 +2,400 +6.54% 100 - 1,113,975 65.92 - 0 0
TYA 18.3 0 0 0.00% - - 112,095 6.63 - 0 0
UIC 56 0 0 0.00% - - 465,248 27.53 - 0 0
VCA 8.75 0 0 0.00% - - 132,889 7.86 - 0 0
VDP 50.2 0 0 0.00% - - 1,108,586 65.60 - 0 0
VNE 5.67 5.6 5.65 5.65 5.5 -70 -1.23% 104,600 - 459,509 27.19 - 0 0
PDV 10.3 10.25 10.05 10.3 10 -50 -0.49% 34,400 - - - 2.49 0 0
TDC 11.65 11.75 11.65 11.75 11.5 +100 +0.86% 37,800 - 1,175,000 69.53 2.83 0 0
NTL 16.55 16.65 16.25 16.75 16.25 +100 +0.60% 555,200 - 2,030,965 120.18 3.52 4,200 0
VPH 4.83 4.83 4.82 4.84 4.75 0 0.00% 20,800 - 460,578 27.25 3.56 0 0
RAL 91.1 92.5 92.9 92.9 91 +1,400 +1.54% 12,700 - 2,178,136 128.88 3.67 0 100
DLG 2.67 2.68 2.69 2.7 2.66 +10 +0.37% 630,700 - 802,150 47.46 3.86 0 143,500
BIC 21.4 21.3 21.55 21.65 21.25 -100 -0.47% 28,100 - 2,497,998 147.81 5.01 600 420
VPG 5.62 5.41 5.62 5.64 5.29 -210 -3.74% 513,600 - 478,329 28.30 5.10 5,800 0
BCE 10.9 10.9 10.9 10.9 10.75 0 0.00% 60,800 - 381,500 22.57 5.11 0 0
VFG 52.7 52.1 52.7 52.7 52.1 -600 -1.14% 1,600 - 2,173,227 128.59 5.14 100 0
DC4 10.8 10.8 10.9 10.9 10.55 0 0.00% 201,500 - 1,060,946 62.78 5.17 1,900 22,500
VOS 12.5 12.5 12.5 12.6 12.4 0 0.00% 360,800 - 1,750,000 103.55 5.22 0 20,900
CIG 9.09 9.12 9.09 9.13 8.83 +30 +0.33% 1,600 - 465,484 27.54 5.28 0 0
NAB 14.15 14.3 14.3 14.3 14.15 +150 +1.06% 1,219,100 - 19,627,473 1,161.39 5.29 185,400 19,900
TCX 47.45 46.9 47.35 47.35 46.5 -550 -1.16% 916,600 - 97,559,411 5,772.75 5.38 141,300 271,300
SAV 13.15 13.6 13.15 13.6 13.15 +450 +3.42% 44,100 - 337,201 19.95 5.84 100 44,000
MSB 12.45 12.5 12.4 12.5 12.35 +50 +0.40% 2,962,500 - 39,000,000 2,307.69 5.89 17,500 4,700
SVI 34.4 35.1 36 36 35 +700 +2.03% 1,400 - 450,419 26.65 5.93 0 0
ST8 5.28 5.22 5.36 5.37 5.21 -60 -1.14% 85,200 - 134,263 7.94 6.06 0 0
MSH 33.15 33.5 33.2 33.75 33.2 +350 +1.06% 189,600 - 3,769,454 223.04 6.09 33,200 2,100
ADP 23 23.05 23.5 23.5 23 +50 +0.22% 11,800 - 531,069 31.42 6.22 0 100
PVT 18.35 18.3 18.35 18.5 18.25 -50 -0.27% 1,271,600 - 8,599,742 508.86 6.36 105,000 19,400
TIP 18.1 18.1 18.1 18.1 18.05 0 0.00% 18,300 - 1,176,642 69.62 6.45 0 1,800
HUB 15.35 15.4 15.45 15.45 15.15 +50 +0.33% 4,400 - 465,740 27.56 6.49 0 0
ACB 24 23.85 24 24 23.8 -150 -0.63% 3,558,000 - 122,509,260 7,249.07 6.50 2,168,900 2,206,560
HTG 43.9 43.2 43.9 43.9 43.2 -700 -1.59% 7,900 - 1,555,317 92.03 6.51 0 0
MBB 24.4 24.65 24.3 24.7 24.25 +250 +1.02% 12,957,300 - 198,555,748 11,748.86 6.62 5,045,400 1,176,620
DSN 43.7 43.4 43.7 43.8 43.4 -300 -0.69% 1,600 - 524,403 31.03 6.66 0 1,200
NSC 78 78 78 78 78 0 0.00% 1,200 - 1,370,812 81.11 6.66 100 0
VAB 10.65 10.7 10.65 10.7 10.55 +50 +0.47% 175,300 - 8,735,059 516.87 6.66 0 200
RYG 10.2 10.1 10.15 10.25 10 -100 -0.98% 132,000 - 454,500 26.89 6.73 0 100
SJD 14 14.05 14.05 14.1 14.05 +50 +0.36% 41,900 - 969,431 57.36 6.80 0 0
SVT 10.8 10.95 10.8 11 10.8 +150 +1.39% 11,400 - 189,555 11.22 6.87 0 0
VNL 22.1 21.9 22.15 22.15 21.9 -200 -0.90% 3,800 - 309,677 18.32 6.95 0 0
HDB＊＊ 24.75 25.6 25 26 24.75 +850 +3.43% 27,159,300 - 98,414,958 5,823.37 6.97 2,346,080 5,763,270
SHB 15.7 16.1 15.85 16.25 15.65 +400 +2.55% 72,289,300 - 73,958,632 4,376.25 6.98 3,709,000 781,150
GSP 10.55 10.55 10.55 10.55 10.5 0 0.00% 108,400 - 647,551 38.32 7.00 0 0
LSS 9.48 9.49 9.52 9.52 9.43 +10 +0.11% 56,300 - 813,688 48.15 7.01 0 0
BRC 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 500 - 154,687 9.15 7.11 0 0
TVB 8.11 8.12 8.17 8.17 8.1 +10 +0.12% 2,200 - 910,228 53.86 7.22 0 0
CRC 9.28 9.2 9.25 9.26 9.13 -80 -0.86% 962,700 - 629,279 37.24 7.23 132,400 70,800
TPB 16.5 16.7 16.5 16.7 16.45 +200 +1.21% 3,417,100 - 44,120,668 2,610.69 7.27 845,400 115,100
CTG 34.7 34.35 34.7 34.75 33.95 -350 -1.01% 5,822,900 - 184,459,217 10,914.75 7.28 1,153,710 1,765,100
VIB 17.6 17.5 17.6 17.65 17.45 -100 -0.57% 2,812,400 - 59,570,100 3,524.86 7.34 61,000 4,800
SFI 25.5 25.35 25.35 25.35 25.35 -150 -0.59% 100 - 616,310 36.47 7.36 0 0
PPC 9.85 9.85 9.83 9.85 9.8 0 0.00% 175,500 - 3,158,039 186.87 7.39 200 44,200
LAF 19.3 19 18.8 19 18.35 -300 -1.55% 3,000 - 289,332 17.12 7.43 0 0
PVP 14.1 14 14.1 14.15 13.85 -100 -0.71% 42,400 - 1,451,834 85.91 7.46 0 0
ILB 26 24.6 26.05 26.05 24.6 -1,400 -5.38% 8,000 - 939,708 55.60 7.47 0 0
VNS 9.1 9.18 9.19 9.2 9.1 +80 +0.88% 5,300 - 622,947 36.86 7.47 0 0
FMC 35.5 35.5 35.35 35.8 35.35 0 0.00% 1,400 - 2,321,306 137.36 7.59 100 500
BFC 43 42.8 43.25 43.25 42.65 -200 -0.47% 12,600 - 2,446,790 144.78 7.62 0 2,100
DRC 14.75 14.9 14.75 14.9 14.7 +150 +1.02% 87,800 - 2,300,996 136.15 7.64 0 900
TDW 48 51.3 50 51.3 50 +3,300 +6.88% 6,300 - 436,050 25.80 7.78 0 0
SMB 40.05 40.3 40.05 40.95 39.75 +250 +0.62% 21,100 - 1,202,820 71.17 7.79 0 700
AGG 14.4 14.35 14.4 14.4 14.25 -50 -0.35% 191,000 - 2,332,278 138.00 7.84 13,000 1,200
DVP 67.8 67.5 67.8 68 67.5 -300 -0.44% 3,300 - 2,700,000 159.76 8.03 0 200
PTB 44.4 44.3 44.4 44.6 43.7 -100 -0.23% 17,600 - 2,965,371 175.47 8.04 200 100
SGN 59.2 59.3 59.2 59.3 59 +100 +0.17% 7,800 - 1,986,466 117.54 8.16 0 0
BMC 15.3 15.35 15.35 15.35 15.2 +50 +0.33% 18,800 - 190,227 11.26 8.27 5,500 3,900
AAA 8.06 8.09 8.1 8.12 8.05 +30 +0.37% 746,200 - 3,185,379 188.48 8.39 6,500 60,800
SCS 54.6 55.1 54.8 55.3 54.7 +500 +0.92% 316,000 - 5,624,442 332.81 8.42 24,200 34,800
HAP 7.7 7.75 7.44 8 7.4 +50 +0.65% 130,800 - 859,803 50.88 8.46 0 100
TCL 34.5 34.5 34.7 34.7 34.5 0 0.00% 5,900 - 1,040,466 61.57 8.48 0 0
CKG 11.1 10.95 11.1 11.1 10.9 -150 -1.35% 10,200 - 1,251,705 74.07 8.49 0 0
L10 25 24.2 25.4 25.4 24.2 -800 -3.20% 200 - 236,918 14.02 8.59 0 0
THG 44.9 44.95 44.9 45.25 44.6 +50 +0.11% 6,700 - 1,399,289 82.80 8.75 0 0
NO1 6.66 6.57 6.68 6.68 6.56 -90 -1.35% 46,500 - 157,680 9.33 8.75 0 0
VCK 52.4 52.6 52.4 53.2 51.3 +200 +0.38% 4,803,500 - 29,982,300 1,774.10 8.86 1,690,300 1,506,500
STB 47.2 48 47 48 46.9 +800 +1.69% 5,520,600 - 90,490,354 5,354.46 8.97 1,233,800 727,420
LHG 29 28.8 29 29.1 28.8 -200 -0.69% 6,500 - 1,440,346 85.23 8.99 0 0
ABT 67.8 68.7 67.8 68.7 67.8 +900 +1.33% 6,600 - 809,098 47.88 9.01 300 0
SRC 49 49 49 49 49 0 0.00% 100 - 1,375,105 81.37 9.07 0 0
HAX 10.55 10.6 10.5 10.65 10.5 +50 +0.47% 235,300 - 1,138,861 67.39 9.11 20,300 0
QNP 29.35 29 29.3 29.3 29 -350 -1.19% 200 - 1,171,889 69.34 9.14 0 0
PJT 9.6 9.6 9.6 9.6 9.6 0 0.00% 4,000 - 238,875 14.13 9.15 0 0
TVS 15.65 15.6 15.65 15.65 15.45 -50 -0.32% 32,500 - 2,605,126 154.15 9.27 100 300
HCD 7.7 7.58 7.6 7.65 7.51 -120 -1.56% 11,100 - 280,148 16.58 9.28 0 1,300
TTA 10.5 10.75 10.7 10.75 10.55 +250 +2.38% 30,600 - 1,828,119 108.17 9.28 0 1,500
ITD 16.1 17.1 17.2 17.2 16.15 +1,000 +6.21% 703,500 - 447,555 26.48 9.29 1,000 1,300
OCB 11.9 11.9 11.85 11.9 11.8 0 0.00% 697,300 - 29,342,891 1,736.27 9.32 3,500 52,600
PAC 23.05 23.25 23.2 23.75 23.2 +200 +0.87% 205,000 - 1,620,695 95.90 9.48 10,900 0
CCL 6.13 6.08 6.15 6.15 6.08 -50 -0.82% 42,700 - 362,255 21.44 9.50 0 0
PGC 13.5 13.5 13.35 13.5 13.35 0 0.00% 9,800 - 814,580 48.20 9.53 0 0
OGC 3.9 3.8 3.92 3.98 3.79 -100 -2.56% 879,500 - 1,140,000 67.46 9.55 1,000 0
GDT 20.7 20.7 20.55 20.7 20.45 0 0.00% 3,300 - 510,687 30.22 9.55 0 0
HTI 23.5 23.55 23.7 23.7 23.5 +50 +0.21% 11,500 - 587,554 34.77 9.55 4,000 2,000
VPS 9.54 9.6 9.59 9.7 9.51 +60 +0.63% 11,900 - 234,824 13.89 9.81 0 100
DAT 8.74 8.89 8.89 8.89 8.89 +150 +1.72% 100 - 615,440 36.42 9.90 0 0
SHA 4.04 4 4 4 3.89 -40 -0.99% 10,500 - 133,787 7.92 9.90 0 0
PGI 19.8 20.8 19.75 20.8 19.75 +1,000 +5.05% 10,000 - 2,306,653 136.49 9.93 0 0
PGD 23.5 23.5 23.5 23.5 23.5 0 0.00% 500 - 2,326,437 137.66 9.94 400 0
VHC 54.4 54.5 54.7 54.8 54 +100 +0.18% 351,100 - 12,232,697 723.83 9.96 82,800 50,100
SIP＊ 52 51.3 52 52 51 -700 -1.35% 244,200 - 12,420,394 734.93 9.99 0 300
NHH 11.95 11.9 11.9 11.95 11.75 -50 -0.42% 102,300 - 1,344,272 79.54 10.08 0 100
VTO 11.4 11.35 11.45 11.45 11.3 -50 -0.44% 213,200 - 906,487 53.64 10.09 2,300 100
NCT 92.7 92.6 93.1 93.1 92.6 -100 -0.11% 7,800 - 2,422,947 143.37 10.09 300 800
DGC 80.5 74.9 74.9 74.9 74.9 -5,600 -6.96% 1,021,600 - 28,445,403 1,683.16 10.13 22,240 912,630
VCB 56.7 56.8 57.2 57.5 56.7 +100 +0.18% 3,075,800 - 474,602,345 28,082.98 10.20 1,247,200 1,187,630
CLW 46 42.8 46 46 42.8 -3,200 -6.96% 1,800 - 556,400 32.92 10.32 0 0
PAN 28.45 28.1 28.4 28.45 28.1 -350 -1.23% 257,800 - 5,869,942 347.33 10.39 3,500 43,100
NKG 15 14.95 15.1 15.1 14.9 -50 -0.33% 1,477,300 - 6,691,185 395.93 10.43 425,300 114,100
CLC 53.9 53.9 53.9 54.9 53.9 0 0.00% 6,200 - 1,412,589 83.59 10.45 0 0
TRC 79.5 79.4 79.5 80 78.3 -100 -0.13% 19,400 - 2,312,525 136.84 10.45 0 1,900
SSC 32 32 32 32 32 0 0.00% 200 - 424,697 25.13 10.57 0 0
SSB 17.45 17.45 17.4 17.45 17.1 0 0.00% 3,120,600 - 49,645,250 2,937.59 10.59 86,000 89,600
TCM 27.15 27.15 27.2 27.2 26.55 0 0.00% 1,583,500 - 3,041,852 179.99 10.66 50,300 0
ADG 8.8 8.9 9.09 9.09 8.9 +100 +1.14% 400 - 190,287 11.26 10.70 0 0
DRL 47.9 47 48 48 47 -900 -1.88% 6,000 - 446,500 26.42 10.71 0 0
TDG 3.04 3.04 3.09 3.09 3.02 0 0.00% 7,200 - 73,602 4.36 10.74 0 0
TLG 52.1 51.7 52.1 52.1 50.3 -400 -0.77% 680,900 - 4,536,860 268.45 10.76 95,700 63,400
TCB 32.6 33 32.8 33.1 32.5 +400 +1.23% 9,090,400 - 233,845,934 13,837.04 10.82 2,203,970 539,400
VAF 17.6 17.55 17.55 17.55 17.55 -50 -0.28% 200 - 661,027 39.11 10.85 0 0
DBC 28.65 28.6 28.7 28.7 28.2 -50 -0.17% 3,953,100 - 11,007,187 651.31 10.89 45,600 1,173,700
PTC 6.6 6.6 6.6 6.69 6.5 0 0.00% 24,300 - 212,465 12.57 10.98 0 0
DHC 32.9 32.65 32.85 32.9 32.65 -250 -0.76% 54,600 - 2,628,098 155.51 11.08 2,400 21,300
YBM 10.4 10.35 10.35 10.35 10.35 -50 -0.48% 100 - 185,003 10.95 11.11 0 0
CNG 24.5 24.5 24.4 24.5 24.4 0 0.00% 1,700 - 859,933 50.88 11.13 0 0
VIP 12.15 12.15 12.1 12.15 12.05 0 0.00% 103,200 - 831,922 49.23 11.13 0 3,100
CLL 30.55 30.5 30.55 30.65 30.45 -50 -0.16% 1,800 - 1,037,000 61.36 11.20 500 0
BMI 17.9 17.7 17.85 17.85 17.65 -200 -1.12% 76,100 - 2,664,693 157.67 11.32 4,700 11,700
VMD 16.7 16.4 16.4 16.4 16.4 -300 -1.80% 400 - 253,220 14.98 11.32 0 0
PDN 99 99 100 100 99 0 0.00% 2,300 - 3,667,347 217.00 11.36 0 0
NHT 10.5 10.7 10.6 10.7 10.6 +200 +1.90% 400 - 256,840 15.20 11.38 0 0
DPG 40.45 40.45 40.2 40.7 40.2 0 0.00% 140,600 - 4,077,321 241.26 11.38 3,700 2,800
HAH 58.2 58 58.2 58.2 57.3 -200 -0.34% 487,100 - 9,793,950 579.52 11.47 66,000 86,500
NHA 17 16.9 17.2 17.2 16.7 -100 -0.59% 25,500 - 821,200 48.59 11.52 0 0
BBC 67.2 68 62.6 70 62.6 +800 +1.19% 8,700 - 1,275,183 75.45 11.55 0 6,800
CMX 6.39 6.35 6.38 6.43 6.35 -40 -0.63% 26,500 - 647,059 38.29 11.57 0 0
DMC 58.1 58 58 58 58 -100 -0.17% 500 - 2,014,193 119.18 11.69 0 0
IJC 11 10.95 11 11 10.85 -50 -0.45% 1,713,700 - 6,893,908 407.92 11.76 6,500 45,900
ORS 13.5 13.4 13.55 13.55 13.35 -100 -0.74% 459,600 - 4,502,397 266.41 11.81 3,100 0
BID 38 38 38.1 38.3 37.9 0 0.00% 1,238,300 - 266,811,753 15,787.68 11.86 140,500 158,020
SVD 5.61 5.86 5.86 5.86 5.86 +250 +4.46% 1,000 - 161,771 9.57 11.91 0 0
HTL 23.1 23.1 23.1 23.1 23 0 0.00% 600 - 277,200 16.40 11.98 0 0
ADS 8 8 8 8 7.8 0 0.00% 13,600 - 611,158 36.16 11.99 400 200
EIB 21.65 21.45 21.6 21.7 21.3 -200 -0.92% 2,167,700 - 39,955,357 2,364.22 12.01 667,000 228,250
CCC 12.3 12.65 12.7 13 12.25 +350 +2.85% 10,100 - 509,163 30.13 12.05 0 0
SHP 34.5 34.5 34.4 34.5 34.35 0 0.00% 4,600 - 3,491,619 206.60 12.22 0 0
SFC 18.9 18.5 18.9 18.9 18.1 -400 -2.12% 300 - 208,892 12.36 12.28 0 0
DPR 37.15 36.9 37.15 37.2 36.85 -250 -0.67% 141,000 - 3,206,091 189.71 12.30 8,700 6,200
HMC 11.6 11.7 11.65 11.7 11.65 +100 +0.86% 3,200 - 319,410 18.90 12.49 0 0
CTI 22.6 22.6 22.55 22.6 22.35 0 0.00% 229,100 - 1,423,800 84.25 12.50 12,600 5,600
LIX 34.7 34.95 34.7 34.95 34.5 +250 +0.72% 22,300 - 2,264,760 134.01 12.51 1,700 0
NTC 153 153.5 154.4 154.4 152.2 +500 +0.33% 1,400 - 3,683,997 217.99 12.59 0 0
PMG 6.77 6.77 6.77 6.77 6.77 0 0.00% 100 - 313,697 18.56 12.65 0 0
ACG 34.5 35.4 34.5 35.4 34.05 +900 +2.61% 182,200 - 5,337,893 315.85 12.71 300 0
BTP 9 9 9 9 9 0 0.00% 20,000 - 544,370 32.21 12.71 0 0
ASM 6.65 6.61 6.67 6.71 6.61 -40 -0.60% 195,500 - 2,691,554 159.26 12.79 0 0
VHM 94.9 94.9 94.9 95 93.5 0 0.00% 3,362,700 - 389,793,399 23,064.70 12.92 877,800 895,400
VPD 25.7 25.8 25.7 26.05 25.4 +100 +0.39% 14,400 - 2,750,012 162.72 12.96 100 0
KHP 12.4 12.5 12.55 12.6 12.3 +100 +0.81% 23,400 - 754,709 44.66 13.06 0 0
MIG 16.8 16.95 17 17 16.65 +150 +0.89% 56,200 - 3,414,296 202.03 13.09 100 8,400
TBC 36 36.9 36.9 36.9 36.9 +900 +2.50% 400 - 2,343,150 138.65 13.16 0 0
APH 6.54 6.43 6.6 6.6 6.41 -110 -1.68% 585,500 - 1,568,176 92.79 13.18 100 6,700
DCM 32.1 31.95 32.1 32.35 31.75 -150 -0.47% 677,700 - 16,914,330 1,000.85 13.35 2,200 15,700
HHS 13.25 13.35 13.3 13.4 13.1 +100 +0.75% 794,900 - 5,767,013 341.24 13.38 39,200 43,100
TCO 9.1 9.1 9.1 9.1 8.95 0 0.00% 260,200 - 285,018 16.86 13.40 0 14,000
LPB 44 43.8 44.2 44.2 42.85 -200 -0.45% 1,671,400 - 130,842,956 7,742.19 13.46 263,700 193,500
GMD 58.7 58.4 58.5 58.7 58.2 -300 -0.51% 210,000 - 24,907,314 1,473.81 13.66 445,300 1,028,550
HHV 13.95 14.1 13.95 14.1 13.8 +150 +1.08% 3,029,500 - 7,013,805 415.02 13.76 132,400 355,400
ABR 13.2 13.6 13.1 13.6 13.1 +400 +3.03% 2,700 - 272,000 16.09 13.78 0 0
CHP 29.75 29.55 29.5 29.6 29.5 -200 -0.67% 10,200 - 4,341,269 256.88 13.83 0 7,900
VSI 24 24 24 24 24 0 0.00% 700 - 316,800 18.75 13.85 0 0
VDS 16.85 16.9 16.9 17 16.6 +50 +0.30% 786,400 - 4,596,800 272.00 13.90 5,900 81,500
FIT 4.85 4.88 4.85 4.96 4.8 +30 +0.62% 1,095,200 - 1,658,873 98.16 13.90 0 0
TRA 67.8 69.5 68.8 69.5 68.8 +1,700 +2.51% 11,800 - 2,880,813 170.46 13.93 0 0
HCM 23 23 22.9 23.15 22.8 0 0.00% 4,771,600 - 24,839,003 1,469.76 14.05 200 1,024,120
SBG 15.15 15.3 15.15 15.4 14.95 +150 +0.99% 398,100 - 764,999 45.27 14.18 51,900 26,800
CSV 28.45 27.95 28.4 28.45 27.8 -500 -1.76% 272,700 - 3,088,472 182.75 14.19 4,300 100
D2D 34.85 34.5 34.9 35 34.5 -350 -1.00% 19,600 - 1,043,961 61.77 14.22 0 2,600
VPB 28 28.3 28 28.3 27.7 +300 +1.07% 7,996,800 - 224,530,038 13,285.80 14.23 1,732,600 340,430
BKG 3 2.96 2.95 2.97 2.91 -40 -1.33% 109,600 - 211,963 12.54 14.23 0 0
TCH 18.65 18.4 18.4 18.4 18.05 -250 -1.34% 5,172,500 - 16,782,810 993.07 14.38 802,100 2,666,600
VSC 20 20.1 20.2 20.45 19.95 +100 +0.50% 2,810,100 - 7,524,844 445.26 14.43 415,300 264,800
REE 61.9 61.5 61.9 62 61.5 -400 -0.65% 331,600 - 33,311,976 1,971.12 14.51 0 0
GAS 62.9 63.3 63.6 63.8 62.4 +400 +0.64% 625,000 - 148,291,196 8,774.63 14.54 335,700 256,600
MCM 26.3 26.2 26.3 26.3 26.2 -100 -0.38% 12,100 - 2,882,000 170.53 14.56 0 0
TVT 16.95 16.15 16.15 16.15 16.15 -800 -4.72% 100 - 339,150 20.07 14.70 0 0
YEG 12.9 13.8 13.8 13.8 13.4 +900 +6.98% 5,512,400 - 2,646,868 156.62 15.03 171,500 66,300
SVC 22.25 22.5 23.3 23.3 22.2 +250 +1.12% 15,200 - 2,098,762 124.19 15.05 0 6,800
HPG 26.4 26.4 26.4 26.55 26.25 0 0.00% 18,777,900 - 202,632,299 11,990.08 15.08 5,856,900 5,344,080
TN1 14.25 14.2 14.25 14.25 14 -50 -0.35% 2,900 - 853,356 50.49 15.24 0 0
BMP 188.8 184.6 189.1 191 182.7 -4,200 -2.22% 106,100 - 15,111,529 894.17 15.25 28,220 35,800
SAB 50.1 50.2 50.6 50.7 49.8 +100 +0.20% 1,042,600 - 64,384,631 3,809.74 15.25 145,660 130,500
AFX 11.95 12.4 11.9 12.5 11.9 +450 +3.77% 167,800 - - - 15.50 0 0
VCG 23.8 24 23.85 24 23.65 +200 +0.84% 3,118,800 - 15,515,240 918.06 15.50 390,500 208,600
OPC 22.4 22.1 21.55 22.45 21.3 -300 -1.34% 26,700 - 1,415,525 83.76 15.55 0 0
VNM 62.9 63.9 63.6 64 62.9 +1,000 +1.59% 3,065,000 - 133,548,153 7,902.26 15.89 1,397,390 594,160
EVF 11.3 11.2 11.35 11.35 11.15 -100 -0.88% 1,580,100 - 8,518,337 504.04 15.91 0 159,900
PNJ 92.4 91.9 92 92 91.1 -500 -0.54% 163,400 - 31,351,603 1,855.12 16.09 4,400 2,000
S4A 33.8 34 34 34 34 +200 +0.59% 200 - 1,434,800 84.90 16.28 0 0
VTB 18.45 17.6 18.5 19.7 17.45 -850 -4.61% 93,800 - 190,160 11.25 16.48 0 0
CVT 26.45 26.95 26.95 26.95 26.95 +500 +1.89% 100 - 988,819 58.51 16.53 0 0
VGC 41.35 41.15 41.35 41.35 41 -200 -0.48% 131,600 - 18,449,603 1,091.69 16.70 4,900 9,100
VRE 29.7 30.35 29.95 30.55 29.55 +650 +2.19% 6,326,300 - 68,964,864 4,080.76 16.83 1,187,030 1,415,900
VCF 285.9 285 290 290 285 -900 -0.31% 500 - 7,575,053 448.23 16.97 0 0
SGR 17.5 16.75 17.5 17.55 16.75 -750 -4.29% 109,200 - 1,170,406 69.25 16.97 0 1,800
FTS 31.85 32 31.9 32.15 31.85 +150 +0.47% 579,600 - 10,768,307 637.18 17.12 500 55,800
VND 18.85 19.35 18.9 19.5 18.8 +500 +2.65% 21,201,100 - 29,456,503 1,742.99 17.14 4,723,400 2,606,400
MCP 28.7 28.6 28.7 28.7 28.2 -100 -0.35% 7,100 - 568,237 33.62 17.16 0 0
NAF 36.4 36 35.75 36.45 35.5 -400 -1.10% 686,500 - 255,022 15.09 17.23 55,000 68,500
DSC 15.35 14.9 15.3 15.3 14.9 -450 -2.93% 48,400 - 3,570,956 211.30 17.27 0 0
HAG 17.5 17.5 17.6 17.7 17.45 0 0.00% 3,436,700 - 22,179,487 1,312.40 - 1,200 128,340
HTV 11.9 12.3 12.3 12.3 12.3 +400 +3.36% 1,300 - 161,179 9.54 17.57 0 0
DHG 102 101.3 101.2 102 101 -700 -0.69% 22,600 - 13,244,577 783.70 17.58 600 400
LBM 36.55 36.5 36.6 36.65 36.25 -50 -0.14% 77,000 - 1,460,000 86.39 17.71 3,100 3,000
CTR 84.8 83.8 84.6 84.6 83.8 -1,000 -1.18% 126,900 - 9,585,537 567.19 17.81 29,200 25,700
LCG 10.6 11 10.6 11 10.55 +400 +3.77% 3,121,600 - 2,272,623 134.47 18.24 161,700 6,800
VVS 59.3 58 59 59 57.5 -1,300 -2.19% 186,600 - 1,248,450 73.87 18.24 7,500 0
JVC 6.6 6.56 6.6 6.65 6.55 -40 -0.61% 35,400 - 738,001 43.67 18.27 1,000 4,700
SZC 29.55 29.55 29.5 29.7 29.5 0 0.00% 88,600 - 5,318,582 314.71 18.29 0 400
PHR 57.6 57 57.8 57.9 56.8 -600 -1.04% 104,800 - 7,723,454 457.01 18.30 1,200 8,200
DHA 64.5 64.9 66 66 63.5 +400 +0.62% 97,800 - 955,398 56.53 18.48 8,300 12,300
PC1 22 21.9 22 22.25 21.65 -100 -0.45% 1,120,500 - 9,007,149 532.97 18.61 66,300 99,870
BWE 45.65 45 45.65 45.85 45 -650 -1.42% 40,800 - 9,896,789 585.61 18.66 1,000 1,100
BVH 53.4 53.4 53.5 54.2 53.2 0 0.00% 291,900 - 39,640,036 2,345.56 18.78 37,300 74,000
TCI 9.31 9.3 9.3 9.49 9.3 -10 -0.11% 156,300 - 1,075,275 63.63 18.94 0 0
HNA 21 21.75 21.45 21.75 21.45 +750 +3.57% 1,100 - 5,116,301 302.74 18.96 0 0
FPT 95.9 94.4 95.5 95.6 93.9 -1,500 -1.56% 4,115,500 - 160,811,072 9,515.45 19.09 646,660 1,653,130
HVH 13.95 14.2 13.95 14.35 13.95 +250 +1.79% 320,200 - 617,549 36.54 19.11 0 900
SSI 29.65 29.85 29.65 30.1 29.35 +200 +0.67% 16,276,800 - 61,966,057 3,666.63 19.21 820,420 2,697,090
ICT 18.6 18.65 19 19 18.25 +50 +0.27% 22,400 - 600,250 35.52 19.31 0 0
DBD 49.9 48.95 49.9 49.9 48.6 -950 -1.90% 30,400 - 4,625,249 273.68 19.35 6,000 1,300
SGT 17.6 17.1 17.7 17.7 16.95 -500 -2.84% 7,700 - 2,530,855 149.75 19.45 0 0
HSG 15.75 15.65 15.8 15.8 15.6 -100 -0.63% 1,405,300 - 9,718,373 575.05 19.51 29,500 337,150
PLX 34.65 34.8 34.85 35.15 34.6 +150 +0.43% 935,500 - 44,216,610 2,616.37 19.69 223,900 201,900
SKG 10.1 10.1 10.1 10.1 10 0 0.00% 25,700 - 671,627 39.74 19.77 0 0
DGW 39.95 40.45 39.5 40.45 39 +500 +1.25% 1,291,800 - 8,946,274 529.37 20.19 154,460 549,300
BHN 32.1 32.3 32 32.3 31.8 +200 +0.62% 1,300 - 7,487,140 443.03 20.20 0 0
BSI 37.9 37.9 37.55 37.95 37.25 0 0.00% 315,600 - 9,299,369 550.26 20.46 5,000 114,400
DPM 22.25 22.25 22.25 22.3 22.1 0 0.00% 900,500 - 15,128,332 895.17 20.64 3,900 65,100
ELC 24.2 23.85 24.2 24.45 23.6 -350 -1.45% 1,457,800 - 2,625,620 155.36 20.74 89,500 147,000
CTS 33.5 33.4 33.55 33.75 33.2 -100 -0.30% 459,700 - 7,103,961 420.35 21.49 24,500 84,600
CDC 23.8 23.9 23.7 23.9 23.4 +100 +0.42% 248,100 - 1,261,267 74.63 21.85 13,900 5,700
TAL 46.5 46.95 46.45 46.95 45.3 +450 +0.97% 406,800 - 14,641,358 866.35 21.87 262,900 56,700
GEX 42.2 42.2 42.4 42.4 41.05 0 0.00% 7,467,700 - 36,267,937 2,146.03 22.09 2,211,800 1,129,100
VCI 34.2 34.2 34.2 34.55 33.9 0 0.00% 4,929,700 - 29,073,420 1,720.32 22.21 463,700 1,158,600
BAF 36.05 35.65 36 36.05 35.5 -400 -1.11% 2,545,900 - 10,838,372 641.32 22.91 19,400 407,900
VSH 44 44 44 44 44 0 0.00% 100 - 10,394,615 615.07 23.18 0 0
PET 31.35 31.4 31.35 31.4 30.8 +50 +0.16% 484,100 - 3,351,075 198.29 23.63 0 0
GMH 8.1 8.56 8.56 8.56 8.56 +460 +5.68% 100 - 141,240 8.36 23.71 0 0
TCT 19.9 20.15 20 20.2 19.9 +250 +1.26% 5,900 - 257,678 15.25 23.82 0 0
CTD 81 80.5 81 81.1 79.6 -500 -0.62% 194,700 - 8,165,116 483.14 24.25 1,510 1,100
AST 76.9 77.4 76.8 77.4 76.8 +500 +0.65% 1,600 - 3,483,000 206.09 24.35 0 300
NLG 31.25 31.4 31.25 32.2 30.7 +150 +0.48% 1,704,500 - 12,091,365 715.47 24.44 861,300 641,400
ASP 4.67 4.68 4.56 4.7 4.56 +10 +0.21% 21,300 - 174,749 10.34 24.50 0 0
SJS 56.7 58.1 56.9 58.4 56.9 +1,400 +2.47% 23,200 - 17,283,288 1,022.68 24.65 100 800
CMG 35.8 35.35 35.8 35.8 35.2 -450 -1.26% 66,000 - 7,485,190 442.91 24.75 1,000 1,200
TPC 12.75 13.5 13.6 13.6 13.5 +750 +5.88% 200 - 303,979 17.99 25.52 0 0
IMP 49.6 49.5 49.3 49.55 48.5 -100 -0.20% 13,500 - 7,623,444 451.09 25.62 1,300 3,600
HPX 4.67 4.77 4.66 4.77 4.64 +100 +2.14% 1,085,500 - 1,450,884 85.85 25.65 224,900 0
POW 12.3 12.3 12.3 12.35 12.15 0 0.00% 2,107,200 - 28,805,021 1,704.44 25.89 519,400 324,830
HDG 28.8 28.4 28.4 28.75 28.1 -400 -1.39% 1,111,100 - 10,506,950 621.71 26.22 44,800 49,800
AGR 15.6 16.55 15.6 16.6 15.35 +950 +6.09% 2,045,200 - 3,778,560 223.58 26.40 122,800 41,700
NNC 68.6 69.9 68.4 72 68.2 +1,300 +1.90% 50,700 - 1,532,208 90.66 26.60 12,200 1,400
PVD 27 27.1 26.95 27.35 26.45 +100 +0.37% 5,658,400 - 15,064,348 891.38 27.10 1,482,400 647,950
TDP 29.2 29.5 28.1 30.5 28.1 +300 +1.03% 179,800 - 2,602,556 154.00 27.14 0 500
IDI 6.94 6.89 6.95 6.98 6.88 -50 -0.72% 240,800 - 1,882,160 111.37 27.78 0 0
ACC 13.9 13.9 13.9 13.9 13.6 0 0.00% 19,200 - 1,459,500 86.36 27.91 0 0
KMR 2.95 2.96 2.95 2.97 2.92 +10 +0.34% 3,200 - 168,358 9.96 28.74 300 0
VID 5.02 5.02 5.02 5.02 5.02 0 0.00% 700 - 204,997 12.13 29.53 0 500
CSM 12.8 12.8 12.7 12.8 12.6 0 0.00% 167,100 - 1,326,403 78.49 29.56 8,000 200
SBT 24.6 24.6 24.6 24.6 24.35 0 0.00% 511,700 - 21,035,770 1,244.72 29.57 70,300 12,500
SPM 10 10 9.71 10 9.71 0 0.00% 6,400 - 137,700 8.15 29.85 0 6,000
BCM 62.9 61.3 62.5 63 60 -1,600 -2.54% 589,700 - 63,445,500 3,754.17 30.50 53,100 475,000
GVR 26.3 26.55 26.3 26.65 26.2 +250 +0.95% 1,115,700 - 106,200,000 6,284.02 31.20 109,700 22,700
PIT 6.4 6.4 6.4 6.4 6.35 0 0.00% 5,300 - 90,945 5.38 31.84 0 0
MWG 81.9 81.6 81.3 81.6 80.5 -300 -0.37% 3,495,200 - 119,826,072 7,090.30 32.05 798,600 648,300
HTN 8.89 8.89 8.69 8.99 8.69 0 0.00% 54,900 - 792,245 46.88 32.21 100 0
CII 23.45 23.45 23.45 23.8 23.3 0 0.00% 7,677,300 - 14,666,812 867.86 32.43 417,200 2,131,060
VIX 22.25 22 22.35 22.35 21.7 -250 -1.12% 25,574,600 - 33,691,457 1,993.58 32.50 2,440,900 1,893,500
SAM 7.15 7.18 7.19 7.2 7.15 +30 +0.42% 78,700 - 2,728,120 161.43 32.64 0 4,600
TNH 11.6 11.65 11.65 11.75 11.55 +50 +0.43% 84,000 - 19,315,693 1,142.94 33.67 15,100 0
TMS 40.3 40.4 40.4 40.4 40.4 +100 +0.25% 400 - 6,841,188 404.80 33.78 0 0
SMC 13.4 13.55 13.5 13.7 13.45 +150 +1.12% 60,300 - 997,373 59.02 34.13 0 10,000
TV2 35.3 35.1 35 35.3 35 -200 -0.57% 119,100 - 2,370,168 140.25 36.64 9,900 51,100
SHI 17.45 17.45 18.55 18.55 17.1 0 0.00% 317,700 - 2,965,620 175.48 36.66 31,900 15,600
GIL 13.8 13.95 13.85 14.05 13.8 +150 +1.09% 63,300 - 1,417,267 83.86 37.30 100 600
CTF 19.7 19.7 20.4 20.4 19.5 0 0.00% 371,300 - 1,884,381 111.50 37.96 0 1,400
KSB 18.25 18.3 18.2 18.35 18.1 +50 +0.27% 544,700 - 2,094,320 123.92 38.36 3,400 0
DXS 9.08 9.08 9.18 9.18 9.08 0 0.00% 902,200 - 5,258,256 311.14 38.47 43,100 66,800
HAR 4.28 4.1 4.16 4.27 4.09 -180 -4.21% 366,600 - 392,305 23.21 39.81 0 10,700
KDH 31.7 32.1 31.7 32.25 31.5 +400 +1.26% 3,552,200 - 36,023,098 2,131.54 40.13 1,047,100 683,750
ITC 13.7 13.7 13.7 13.85 13.4 0 0.00% 63,200 - 1,314,310 77.77 40.90 0 0
CRV 30 29 29 29 29 -1,000 -3.33% 100 - 19,500,083 1,153.85 42.21 0 0
VTP 101.2 100.8 102.2 102.2 99.5 -400 -0.40% 146,400 - 12,275,731 726.37 42.53 100 3,000
HSL 8.07 7.75 7.95 8.07 7.52 -320 -3.97% 1,649,200 - 298,897 17.69 44.29 3,900 2,000
VPX 29.7 29 29 29.1 28.5 -700 -2.36% 2,344,300 - - - 44.62 52,500 452,000
MHC 11.95 12.1 11.95 12.35 11.9 +150 +1.26% 19,100 - 526,062 31.13 44.65 700 100
TLD 8.24 8.22 8.24 8.28 8.2 -20 -0.24% 77,300 - 639,034 37.81 45.41 0 0
C32 25.95 25 25.4 25.9 24.65 -950 -3.66% 62,800 - 375,729 22.23 46.21 2,200 1,550
DSE 25.65 25.7 25.65 26.05 25.5 +50 +0.19% 304,200 - 8,804,820 521.00 46.22 22,500 8,700
DAH 3.77 3.76 3.75 3.77 3.75 -10 -0.27% 99,500 - 316,592 18.73 46.42 0 0
VIC 142.9 142.7 143 143 139.7 -200 -0.14% 5,429,000 - 549,825,314 32,534.04 46.86 517,510 2,864,100
DXG 16.85 17.25 16.85 17.25 16.75 +400 +2.37% 9,443,700 - 17,575,752 1,039.99 49.01 1,781,500 1,977,220
DTA 4.3 4.23 4.27 4.3 4.23 -70 -1.63% 31,200 - 76,393 4.52 50.96 0 0
PLP 6.42 6.52 6.42 6.73 6.42 +100 +1.56% 219,500 - 651,999 38.58 51.75 700 15,100
PHC 4.95 4.97 4.96 5.01 4.95 +20 +0.40% 4,600 - 251,889 14.90 51.77 0 0
VPI 59.4 57.7 59.4 59.4 57.5 -1,700 -2.86% 2,150,400 - 18,466,861 1,092.71 51.89 300,900 94,900
HQC 3.12 3.11 3.12 3.15 3.11 -10 -0.32% 2,060,900 - 1,793,224 106.11 53.62 0 135,900
HDC 24 23.8 24.05 24.15 23.6 -200 -0.83% 1,403,700 - 4,754,159 281.31 54.84 142,100 180,800
DCL 40.5 40.3 40.6 40.6 39.8 -200 -0.49% 337,600 - 2,943,554 174.17 54.98 0 0
MSN 74 74 74.4 74.4 73.5 0 0.00% 3,135,400 - 112,516,403 6,657.78 55.02 395,400 509,710
HHP 11.15 11.05 11.15 11.35 10.9 -100 -0.90% 922,800 - 956,425 56.59 56.09 57,500 55,800
QCG 16.3 17 15.2 17.4 15.2 +700 +4.29% 7,602,500 - 4,677,195 276.76 56.29 126,500 562,700
KHG 7.1 7.07 7.11 7.11 7.04 -30 -0.42% 6,140,000 - 3,177,507 188.02 57.95 180,000 0
VPL 87.9 88.8 87.9 90.5 84.8 +900 +1.02% 1,180,700 - 159,245,073 9,422.79 58.73 258,200 302,910
EVG 8.77 8.75 8.78 8.81 8.69 -20 -0.23% 275,000 - 1,883,436 111.45 59.93 200 37,700
FRT 143 143.3 140.9 144.3 140.9 +300 +0.21% 250,100 - 24,404,246 1,444.04 62.49 70,800 40,700
KBC 33.8 33.8 33.75 34.35 33.7 0 0.00% 1,436,600 - 31,831,311 1,883.51 67.87 345,100 251,130
ACL 14.35 14.7 14.35 14.7 14 +350 +2.44% 13,500 - 737,338 43.63 68.37 0 0
DHM 6.14 6.14 6.13 6.14 5.9 0 0.00% 300 - 212,049 12.55 69.77 0 0
BSR 15.25 14.95 15.3 15.6 14.7 -300 -1.97% 7,420,600 - 74,859,130 4,429.53 73.65 718,900 818,000
VJC 185.1 193.9 185.1 196 182.9 +8,800 +4.75% 2,130,100 - 105,018,438 6,214.11 74.84 185,700 196,400
GEG 14.15 14.2 14.15 14.2 14.05 +50 +0.35% 95,100 - 5,999,619 355.01 81.61 300 1,000
C47 9.01 9 9.01 9.01 8.98 -10 -0.11% 12,400 - 327,080 19.35 83.33 0 0
NT2 23.2 24 23.25 24.05 23.25 +800 +3.45% 1,770,700 - 6,909,025 408.82 86.96 9,300 89,600
DIG 17.9 17.9 17.95 18.05 17.5 0 0.00% 5,423,200 - 11,571,118 684.68 95.21 208,600 589,510
HT1 15.4 15.3 15.4 15.4 15.15 -100 -0.65% 162,200 - 5,838,326 345.46 96.84 19,100 10,500
CRE 9.15 8.89 9.15 9.15 8.89 -260 -2.84% 307,600 - 4,122,101 243.91 99.89 3,200 22,000
PDR 19.2 19.05 19.05 19.1 18.7 -150 -0.78% 8,851,500 - 18,665,369 1,104.46 103.53 526,500 602,200
ABS 3.3 3.29 3.32 3.33 3.27 -10 -0.30% 92,300 - 263,200 15.57 109.67 0 0
FCM 3.62 3.61 3.63 3.63 3.6 -10 -0.28% 28,400 - 166,878 9.87 116.45 1,500 0
HID 7.83 8.37 8.3 8.37 8.27 +540 +6.90% 482,400 - 642,450 38.01 117.89 0 1,800
STK 16.75 16.75 16.5 16.75 16.5 0 0.00% 12,500 - 2,347,062 138.88 128.85 0 1,900
TEG 6.15 6.14 6.15 6.29 6.13 -10 -0.16% 2,000 - 741,752 43.89 146.19 0 200
SRF 7.76 7.66 7.5 7.66 7.5 -100 -1.29% 400 - 258,807 15.31 147.31 0 0
ANV 27.05 27.3 27.1 27.5 27.05 +250 +0.92% 407,600 - 7,268,782 430.11 152.51 55,600 38,000
HII 6.52 6.97 6.8 6.97 6.6 +450 +6.90% 1,130,200 - 513,431 30.38 165.95 0 104,400
DTL 13.15 13.15 13.4 13.4 13.15 0 0.00% 3,100 - 797,297 47.18 187.86 0 0
TTF 3.81 3.55 3.84 3.84 3.55 -260 -6.82% 3,596,800 - 1,459,752 86.38 236.67 51,900 102,400
FCN 15.65 16.65 15.6 16.7 15.6 +1,000 +6.39% 2,983,700 - 2,621,359 155.11 282.20 241,600 8,100
VNG 7.1 7.09 7.1 7.1 7.01 -10 -0.14% 4,100 - 689,691 40.81 283.60 0 1,800
KOS 36.7 37 36.7 37 36.7 +300 +0.82% 356,100 - 8,009,809 473.95 373.74 0 16,100
KDC 52.2 52.3 52 52.3 51.6 +100 +0.19% 289,500 - 15,156,870 896.86 376.26 40,400 6,200
TSC 3.13 3.08 3.13 3.15 3.07 -50 -1.60% 290,600 - 606,325 35.88 616.00 0 0
VRC 14.75 15.5 15.1 15.5 14.75 +750 +5.08% 429,200 - 775,000 45.86 775.00 0 300
FIR 8.13 8.12 8.2 8.2 8 -10 -0.12% 213,600 - 573,837 33.95 812.00 1,900 3,700
TNT 7.44 7.29 6.93 7.43 6.93 -150 -2.02% 43,400 - 371,790 22.00 1,041.43 0 0
GEE 177.8 188 179.8 189 179.7 +10,200 +5.74% 677,200 - 68,807,992 4,071.48 1,080.46 113,000 171,000
SCR 7.6 7.6 7.59 7.65 7.48 0 0.00% 997,700 - 3,272,522 193.64 1,085.71 28,600 30,000
NBB 19.75 19.15 19.3 19.3 19.15 -600 -3.04% 15,100 - 1,918,060 113.49 2,735.71 900 0
合計 6,740,281,768 398,833.24 63,662,060 67,885,970

※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