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

2025/12/23 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 1,772.15
+21.12/+1.21%
売買高（相対取引を含む） 859,542,980 株
（前日比 -12.29%）
値上がり銘柄数 109
値下がり銘柄数 215
変わらず銘柄数 98
総銘柄数 422
売買代金（相対取引を含む） 26,201,273 百万VND
（前日比 -14.45%）
VN30 2,012.87 +27.59 +1.39%
VNMID 2,244.64 -14.51 -0.64%
VNSML 1,492.90 -1.58 -0.11%
VN100 1,907.33 +21.69 +1.15%
VNALL 1,884.28 +20.40 +1.09%
VNX Allshare 2,971.46 +29.45 +1.00%
前日終値 1751.03 (12/22) 
始値 1765.00
高値 1778.18
安値 1763.52
年初来高値 1772.15 (12/23) 
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) 101,571,710 82,038,130 19,533,580
-0.34 -0.89 +0.04 -0.29 -1.16 -1.20
-0.33 -0.13 +0.21 -0.24 -0.18 - -
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（2025/12/23 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
AAM 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 4,200 - 70,023 4.17 - 0 0
AAT 3.39 3.37 3.39 3.4 3.31 -20 -0.59% 34,000 - 238,660 14.21 - 0 0
APG 10.5 10.5 10.5 10.5 10.4 0 0.00% 95,900 - 2,348,030 139.76 - 0 600
ASG 16.95 0 0 0.00% - - 1,538,800 91.60 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
CCI 27.4 0 0 0.00% - - 480,626 28.61 - 0 0
CLW 42.8 0 0 0.00% - - 556,400 33.12 - 0 0
COM 29.8 0 0 0.00% - - 420,795 25.05 - 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 7.67 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.6 14.6 14.6 14.75 14.6 0 0.00% 1,000 - - - - 0 0
FUEFCV50 15.12 15.12 15.12 15.12 15.1 0 0.00% 2,100 - - - - 0 0
FUEIP100 12.89 12.89 12.89 12.89 12.89 0 0.00% 200 - - - - 0 100
FUEKIV30 13.25 13.6 13.55 13.6 13.5 +350 +2.64% 7,000 - - - - 5,600 0
FUEKIVFS 17.27 0 0 0.00% - - - - - 0 0
FUEKIVND 14.25 14.3 14.3 14.3 14.3 +50 +0.35% 600 - - - - 400 200
FUEMAV30 24 24.45 24.58 24.58 24.12 +450 +1.88% 8,400 - - - - 7,400 3,000
FUEMAVND 16.13 16.06 16.02 16.08 15.95 -70 -0.43% 1,300 - - - - 1,200 0
FUESSV30 24.76 24.76 24.76 25.25 24.76 0 0.00% 39,300 - - - - 34,800 200
FUESSV50 28.3 28.59 28.76 28.76 28.15 +290 +1.02% 4,000 - - - - 200 2,000
FUESSVFL 30.48 30.44 30.58 30.75 30.3 -40 -0.13% 73,700 - - - - 8,400 1,300
FUETCC50 14.5 14.76 14.78 14.85 14.69 +260 +1.79% 193,000 - - - - 1,000 0
FUETPVND 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,000 - - - - 0 0
FUEVFVND 37.89 37.98 38.3 38.35 37.98 +90 +0.24% 513,700 - - - - 410,200 30,600
FUEVN100 25.85 25.7 25.85 25.88 25.26 -150 -0.58% 52,300 - - - - 500 16,900
DQC 10.3 10.2 10.15 10.2 10.1 -100 -0.97% 1,100 - 281,092 16.73 - 0 0
DRH 2.4 2.4 2.41 2.44 2.38 0 0.00% 404,600 - 296,899 17.67 - 75,100 15,000
DXV 3.71 3.78 3.71 3.88 3.71 +70 +1.89% 3,900 - 37,422 2.23 - 0 0
EVE 10.3 10.3 10.3 10.3 10.15 0 0.00% 3,100 - 432,392 25.74 - 600 100
GMH 8.65 0 0 0.00% - - 142,725 8.50 - 0 0
GTA 9.65 0 0 0.00% - - 94,860 5.65 - 0 0
HAS 8 8 8 8 8 0 0.00% 900 - 62,400 3.71 - 0 0
HRC 24.15 0 0 0.00% - - 729,490 43.42 - 0 0
HVN 26.7 26.2 26.9 26.9 26.2 -500 -1.87% 830,300 - 58,017,127 3,453.40 - 45,000 244,700
HVX 2.81 2.72 2.99 2.99 2.72 -90 -3.20% 40,200 - 112,949 6.72 - 0 0
L10 24.95 0 0 0.00% - - 244,261 14.54 - 0 0
LDG 4.5 4.46 4.5 4.55 4.46 -40 -0.89% 1,124,600 - 1,140,047 67.86 - 81,300 75,600
LGL 6.22 6.33 6.21 6.41 6.2 +110 +1.77% 627,600 - 325,977 19.40 - 13,400 0
NHT 10.8 0 0 0.00% - - 259,240 15.43 - 0 0
NVL 13.8 13.45 13.9 13.9 13.4 -350 -2.54% 7,107,400 - 27,540,351 1,639.31 - 353,000 384,200
NVT 7.99 7.99 7.99 7.99 7.99 0 0.00% 200 - 723,095 43.04 - 0 0
PGV 19.35 19.45 19.35 19.5 19.3 +100 +0.52% 1,400 - 21,851,453 1,300.68 - 0 0
PMG 6.77 0 0 0.00% - - 313,697 18.67 - 0 0
PTL 2.92 2.87 2.87 2.92 2.75 -50 -1.71% 48,900 - 287,000 17.08 - 0 0
SAV 13.7 0 0 0.00% - - 339,680 20.22 - 0 0
SBV 8.2 8.05 8 8.05 8 -150 -1.83% 200 - 219,958 13.09 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.27 - 0 0
SFG 10.3 0 0 0.00% - - 493,343 29.37 - 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.30 - 0 0
SSC 31 0 0 0.00% - - 411,425 24.49 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCR 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 100 - 29,024 1.73 - 0 0
TDH 4.44 4.41 4.44 4.47 4.4 -30 -0.68% 64,900 - 496,799 29.57 - 200 0
TDM 57.9 0 0 0.00% - - 6,369,000 379.11 - 0 0
TDW 48 0 0 0.00% - - 408,000 24.29 - 0 0
TLH 4.83 4.79 4.84 4.85 4.75 -40 -0.83% 120,300 - 538,013 32.02 - 0 0
TMP 61.4 0 0 0.00% - - 4,298,000 255.83 - 0 0
TMT 14.45 14.05 14.8 14.8 13.95 -400 -2.77% 23,100 - 518,136 30.84 - 1,100 900
TNC 30.55 0 0 0.00% - - 588,088 35.01 - 0 0
TNI 5.4 5.39 5.22 5.39 5.22 -10 -0.19% 42,800 - 282,975 16.84 - 800 0
TPC 13.8 0 0 0.00% - - 310,734 18.50 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.31 - 0 0
VDP 51 0 0 0.00% - - 1,126,253 67.04 - 0 0
VNE 5.51 5.52 5.49 5.69 5.49 +10 +0.18% 151,200 - 452,945 26.96 - 6,500 38,000
PDV 10.1 10 10 10 9.93 -100 -0.99% 39,800 - - - 2.43 0 0
TDC 11.75 11.8 11.85 11.85 11.65 +50 +0.43% 82,500 - 1,180,000 70.24 2.85 0 100
VPH 4.75 4.74 4.75 4.76 4.6 -10 -0.21% 48,200 - 451,996 26.90 3.49 0 0
RAL 92.7 92 92.4 92.5 92 -700 -0.76% 3,900 - 2,166,363 128.95 3.65 0 2,700
NTL 17 17.45 17.2 17.6 17.2 +450 +2.65% 973,500 - 2,128,549 126.70 3.69 181,600 4,100
DLG 2.66 2.65 2.68 2.73 2.61 -10 -0.38% 1,584,300 - 793,171 47.21 3.81 185,100 196,400
VPG 5.28 5.34 5.29 5.49 5.28 +60 +1.14% 150,900 - 472,140 28.10 5.03 100 2,200
DC4 10.65 10.65 10.65 10.75 10.5 0 0.00% 353,000 - 1,046,210 62.27 5.10 42,700 2,900
VFG 52.8 52 52.7 52.7 51.5 -800 -1.52% 7,300 - 2,169,056 129.11 5.13 3,000 0
BCE 10.95 10.95 10.7 10.95 10.7 0 0.00% 11,000 - 383,250 22.81 5.14 0 0
CIG 9.08 8.9 8.92 9.1 8.7 -180 -1.98% 617,600 - 454,256 27.04 5.15 0 0
BIC 22.55 22.3 22.95 22.95 21.8 -250 -1.11% 209,900 - 2,615,275 155.67 5.24 8,700 116,280
VOS 12.7 12.7 12.6 12.9 12.6 0 0.00% 741,200 - 1,778,000 105.83 5.30 38,600 31,300
NAB 14.4 14.4 14.5 14.55 14.4 0 0.00% 1,252,500 - 19,764,728 1,176.47 5.33 87,100 120,300
TCX 47.4 46.7 47.4 47.4 45.85 -700 -1.48% 2,589,000 - 97,143,380 5,782.34 5.36 843,600 1,452,500
MSB 12.9 12.6 12.95 13 12.5 -300 -2.33% 10,065,700 - 39,312,000 2,340.00 5.93 23,956,000 24,036,480
ST8 5.12 5.14 5.13 5.17 5.12 +20 +0.39% 43,800 - 132,205 7.87 5.97 0 0
MSH 33.5 33.2 33.65 33.65 33.1 -300 -0.90% 241,700 - 3,735,698 222.36 6.04 37,700 17,600
ADP 23.3 23.3 23.7 24.45 23.3 0 0.00% 14,000 - 536,829 31.95 6.29 0 0
HUB 15.2 15.1 15.3 15.3 15.1 -100 -0.66% 5,300 - 456,667 27.18 6.36 0 0
TIP 18.05 17.9 18.1 18.15 17.85 -150 -0.83% 26,200 - 1,163,641 69.26 6.38 0 800
PVT 18.5 18.45 18.6 18.85 18.45 -50 -0.27% 3,524,200 - 8,670,231 516.09 6.41 594,800 147,300
HTG 42.9 43 43 43 42.7 +100 +0.23% 8,100 - 1,548,116 92.15 6.48 0 0
SVI 36.55 39 36.55 39 36.55 +2,450 +6.70% 700 - 500,465 29.79 6.59 0 0
ACB 24.3 24.2 24.45 24.6 23.95 -100 -0.41% 8,578,300 - 124,307,090 7,399.23 6.60 496,200 1,197,100
NSC 78 78 78 78 78 0 0.00% 3,400 - 1,370,812 81.60 6.66 1,800 100
VAB 10.7 10.7 10.85 10.85 10.65 0 0.00% 353,100 - 8,735,059 519.94 6.66 15,400 700
MBB 25.25 25.1 25.35 25.65 24.9 -150 -0.59% 21,996,200 - 202,180,498 12,034.55 6.74 5,401,040 1,317,420
SJD 14.05 14.1 14.1 14.1 14.05 +50 +0.36% 40,000 - 972,881 57.91 6.83 100 0
SVT 10.9 10.9 11 11 10.9 0 0.00% 3,100 - 188,690 11.23 6.84 0 0
VNL 21.9 21.6 21.8 21.8 21.6 -300 -1.37% 6,200 - 305,435 18.18 6.86 0 200
DSN 44.55 44.9 44.65 44.9 44.5 +350 +0.79% 4,500 - 542,527 32.29 6.89 0 0
ILB 23.95 22.8 23.95 23.95 22.7 -1,150 -4.80% 297,700 - 870,948 51.84 6.92 0 0
RYG 9.95 10.4 10 10.5 9.9 +450 +4.52% 372,700 - 468,000 27.86 6.93 10,100 2,800
GSP 10.5 10.5 10.35 10.5 10.35 0 0.00% 22,300 - 644,482 38.36 6.97 0 0
LSS 9.46 9.45 9.46 9.5 9.4 -10 -0.11% 92,200 - 810,258 48.23 6.98 0 0
SHB 16.3 16.3 16.35 16.45 16.15 0 0.00% 59,829,000 - 74,877,373 4,456.99 7.07 145,870 2,246,310
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 400 - 154,687 9.21 7.11 0 0
TVB 8.01 8 8.14 8.14 7.99 -10 -0.12% 49,100 - 896,776 53.38 7.11 0 900
CRC 9.34 9.19 9.32 9.32 9.15 -150 -1.61% 538,300 - 628,595 37.42 7.22 7,600 64,500
TYA 18.2 18 17.55 18 17.55 -200 -1.10% 2,900 - 110,257 6.56 7.34 0 0
CTG 35.15 35 35.3 35.55 34.65 -150 -0.43% 9,893,700 - 187,949,711 11,187.48 7.42 750,520 1,248,770
SFI 25.6 25.55 25 25.55 25 -50 -0.20% 4,100 - 621,172 36.97 7.42 200 4,000
VIB 17.75 17.75 17.9 18.2 17.7 0 0.00% 6,967,600 - 60,421,101 3,596.49 7.44 2,460 50,650
PVP 14.1 14 14 14.15 14 -100 -0.71% 91,800 - 1,451,834 86.42 7.46 5,500 0
PPC 9.98 9.95 10 10.05 9.92 -30 -0.30% 149,500 - 3,190,100 189.89 7.47 20,300 23,000
VNS 9.2 9.2 9.24 9.24 9.15 0 0.00% 1,600 - 624,305 37.16 7.49 0 0
LAF 19 19.15 19.3 19.3 18.6 +150 +0.79% 300 - 291,617 17.36 7.49 0 0
HDB 27 27.5 27 28 26.95 +500 +1.85% 32,590,800 - 105,719,194 6,292.81 7.49 1,928,210 7,841,240
FMC 35.3 35.05 35.3 35.3 35.05 -250 -0.71% 42,200 - 2,291,881 136.42 7.50 1,200 300
TPB 17.3 17.35 17.4 17.65 16.95 +50 +0.29% 11,798,600 - 45,837,940 2,728.45 7.55 1,892,880 521,230
BFC 42.8 42.55 42 43 42 -250 -0.58% 108,300 - 2,432,498 144.79 7.57 10,800 7,200
DRC 14.9 14.9 14.85 15.2 14.85 0 0.00% 202,600 - 2,300,996 136.96 7.64 0 6,500
SMB 40 39.95 40.05 40.15 39.9 -50 -0.13% 16,900 - 1,192,374 70.97 7.72 0 0
AGG 14.55 14.4 14.55 14.75 14.35 -150 -1.03% 358,700 - 2,340,404 139.31 7.87 5,000 25,700
SCS 52 51.8 52.3 52.3 51.7 -200 -0.38% 182,600 - 5,287,588 314.74 7.91 34,250 700
PTB 44 44 44.05 44.05 43.65 0 0.00% 36,600 - 2,945,290 175.31 7.99 1,600 8,200
DVP 68 67.5 67.6 68 67.3 -500 -0.74% 10,900 - 2,700,000 160.71 8.03 1,000 9,300
UIC 56 57 57 57.1 57 +1,000 +1.79% 1,800 - 473,556 28.19 8.10 0 0
SGN 59.6 59.5 60 60 59.3 -100 -0.17% 13,800 - 1,993,166 118.64 8.18 0 0
BMC 15.45 15.3 15.5 15.5 15.25 -150 -0.97% 12,700 - 189,607 11.29 8.25 0 0
AAA 8.05 7.97 8.09 8.11 7.96 -80 -0.99% 2,496,100 - 3,138,130 186.79 8.27 94,800 110,700
HAP 7.5 7.6 7.5 7.69 7.5 +100 +1.33% 10,300 - 843,161 50.19 8.30 100 60
CKG 10.85 10.75 10.85 10.85 10.65 -100 -0.92% 72,600 - 1,228,843 73.15 8.34 0 100
TCL 34.6 34.6 34.65 34.65 34.4 0 0.00% 25,900 - 1,043,482 62.11 8.51 7,000 0
VCK 51.9 50.5 51.9 51.9 50.5 -1,400 -2.70% 2,960,400 - 28,785,288 1,713.41 8.51 368,200 0
NO1 6.55 6.55 6.68 6.68 6.52 0 0.00% 19,100 - 157,200 9.36 8.72 0 0
THG 44.95 45.25 45.7 45.7 45 +300 +0.67% 2,700 - 1,408,628 83.85 8.81 1,200 0
ABT 67.9 67.3 67.9 68.5 67 -600 -0.88% 14,100 - 792,609 47.18 8.83 0 300
PJT 9.6 9.35 9.35 9.35 9.35 -250 -2.60% 3,000 - 232,654 13.85 8.91 0 0
LHG 29.05 29 29 29.1 28.95 -50 -0.17% 40,900 - 1,450,348 86.33 9.05 0 0
DAT 8.74 8.14 8.55 8.55 8.13 -600 -6.86% 2,800 - 563,519 33.54 9.06 0 0
SRC 49.45 49 49 49 49 -450 -0.91% 300 - 1,375,105 81.85 9.07 0 0
QNP 29 28.8 29 29 28.5 -200 -0.69% 1,500 - 1,163,807 69.27 9.08 0 0
ITD 17 16.85 17 17.1 16.8 -150 -0.88% 367,900 - 441,012 26.25 9.15 1,400 0
TTA 10.65 10.6 10.8 10.8 10.6 -50 -0.47% 63,400 - 1,802,610 107.30 9.15 0 0
HAX 10.6 10.75 10.75 10.8 10.65 +150 +1.42% 292,800 - 1,154,977 68.75 9.24 31,100 3,500
HCD 7.57 7.6 7.58 7.7 7.1 +30 +0.40% 8,900 - 280,887 16.72 9.30 0 0
LM8 14.25 14 14 14 14 -250 -1.75% 16,000 - 131,442 7.82 9.33 0 0
OGC 3.72 3.72 3.79 3.79 3.68 0 0.00% 377,800 - 1,116,000 66.43 9.35 0 300
PAC 23.1 23.05 23.1 23.45 23 -50 -0.22% 163,100 - 1,606,754 95.64 9.40 3,400 2,010
PGC 13.45 13.4 13.5 13.5 13.35 -50 -0.37% 36,100 - 808,546 48.13 9.46 0 0
TVS 15.5 16 15.75 16 15.55 +500 +3.23% 468,200 - 2,671,924 159.04 9.51 276,000 70,900
HTI 23.6 23.6 23.6 23.6 23.3 0 0.00% 12,900 - 588,801 35.05 9.57 100 1,700
CCL 6.15 6.13 6.2 6.2 6.13 -20 -0.33% 26,400 - 365,234 21.74 9.58 0 0
OCB 12.35 12.25 12.35 12.45 12.15 -100 -0.81% 1,353,900 - 30,205,917 1,797.97 9.59 6,600 44,800
GDT 20.8 20.9 21 21.25 20.8 +100 +0.48% 11,200 - 515,622 30.69 9.64 0 0
DGC 74.6 71.6 75.6 78.5 71 -3,000 -4.02% 13,369,900 - 27,192,134 1,618.58 9.69 721,770 1,128,800
NHH 11.65 11.5 11.7 11.7 11.5 -150 -1.29% 206,100 - 1,299,086 77.33 9.75 2,200 3,300
VPS 9.49 9.57 9.5 9.78 9.5 +80 +0.84% 15,600 - 234,090 13.93 9.78 1,300 0
PGI 20.5 20.5 20.5 21 20.5 0 0.00% 2,300 - 2,273,384 135.32 9.79 2,200 0
BTT 35.2 34 32.75 34 32.75 -1,200 -3.41% 1,400 - 459,000 27.32 9.80 0 1,400
VHC 55 54.3 55.3 55.5 54 -700 -1.27% 562,300 - 12,187,807 725.46 9.92 37,600 5,000
PGD 23.1 23.5 24.1 24.1 23.5 +400 +1.73% 500 - 2,326,437 138.48 9.94 0 100
NCT 92.3 91.6 92.4 92.4 91.5 -700 -0.76% 24,600 - 2,396,781 142.67 9.98 600 6,000
TRC 77.2 76 77.2 77.2 75.6 -1,200 -1.55% 104,300 - 2,213,500 131.76 10.00 600 3,000
SHA 4.05 4.1 4.05 4.14 3.99 +50 +1.23% 4,400 - 137,131 8.16 10.15 0 0
SIP 52.3 52.2 52.9 52.9 52 -100 -0.19% 243,700 - 12,638,296 752.28 10.16 10,000 6,400
VTO 11.45 11.45 11.35 11.45 11.35 0 0.00% 115,500 - 914,473 54.43 10.18 1,500 0
VCB 57.8 57.2 57.8 58.1 57 -600 -1.04% 3,147,900 - 477,944,615 28,449.08 10.27 76,580 413,900
TLG 51.3 49.8 51.4 51.4 49.75 -1,500 -2.92% 580,300 - 4,807,111 286.14 10.36 16,300 55,300
PAN 28.1 28.1 28.1 28.4 27.8 0 0.00% 518,700 - 5,869,942 349.40 10.39 16,800 74,800
STB 52.4 56 54.7 56 54.2 +3,600 +6.87% 8,408,800 - 105,572,080 6,284.05 10.47 1,180,210 635,540
TCM 27 26.9 27 27.05 26.65 -100 -0.37% 899,900 - 3,013,843 179.40 10.56 900 0
NKG 15.3 15.15 15.35 15.5 15.1 -150 -0.98% 3,778,900 - 6,780,699 403.61 10.56 3,400 44,800
DRL 46.9 46.5 46.9 46.9 46.5 -400 -0.85% 9,700 - 441,750 26.29 10.60 0 0
SSB 17.75 17.5 17.7 17.7 17.4 -250 -1.41% 2,662,000 - 49,787,500 2,963.54 10.62 108,800 201,900
DBC 28.2 28 28.2 28.6 27.95 -200 -0.71% 5,236,900 - 10,776,267 641.44 10.66 284,300 353,430
TDG 3.03 3.06 3.02 3.08 2.96 +30 +0.99% 10,000 - 74,086 4.41 10.81 0 0
ADG 9 9 8.7 9 8.53 0 0.00% 500 - 192,425 11.45 10.82 0 180
CNG 24.5 24.15 24.35 24.4 24.15 -350 -1.43% 22,000 - 847,648 50.46 10.97 0 0
YBM 10.5 10.25 10.25 10.25 10.25 -250 -2.38% 300 - 183,215 10.91 11.00 0 0
BBC 67.9 65 64.8 65.1 64.8 -2,900 -4.27% 4,500 - 1,218,925 72.56 11.05 0 3,200
PTC 6.79 6.7 6.7 6.7 6.7 -90 -1.33% 1,000 - 215,684 12.84 11.15 0 0
VIP 12.15 12.2 12.15 12.25 12.1 +50 +0.41% 43,500 - 835,345 49.72 11.17 200 2,400
CLL 30.6 30.55 30.6 30.75 30.55 -50 -0.16% 6,200 - 1,038,700 61.83 11.22 0 0
CLC 55.4 57.9 55.9 57.9 55.9 +2,500 +4.51% 4,100 - 1,517,419 90.32 11.22 0 0
TCB 35.2 34.8 35.3 35.35 34.75 -400 -1.14% 12,785,000 - 246,601,166 14,678.64 11.41 21,400 227,800
NHA 17 16.75 17 17.05 16.75 -250 -1.47% 83,100 - 813,911 48.45 11.42 0 0
VMD 16.95 16.55 16.95 16.95 16.55 -400 -2.36% 2,300 - 255,536 15.21 11.42 0 0
VAF 18 18.5 18 18.5 18 +500 +2.78% 23,800 - 696,809 41.48 11.44 0 0
BMI 18 17.9 18.05 18.1 17.5 -100 -0.56% 403,400 - 2,694,803 160.40 11.45 63,210 203,850
DTT 16.2 16.2 16.2 16.2 16.2 0 0.00% 500 - 132,059 7.86 11.56 0 0
DHC 34.1 34.1 34.15 35.4 34.1 0 0.00% 415,000 - 2,744,813 163.38 11.57 46,400 31,500
CCC 12.45 12.15 12.4 12.4 12.15 -300 -2.41% 12,300 - 489,038 29.11 11.57 0 0
DPG 41.2 41.25 41.5 41.7 40.95 +50 +0.12% 474,300 - 4,157,960 247.50 11.61 41,200 7,600
CMX 6.38 6.38 6.36 6.43 6.35 0 0.00% 39,000 - 650,116 38.70 11.62 0 600
HTL 22.7 22.7 23.4 23.4 22.7 0 0.00% 700 - 272,400 16.21 11.77 0 100
BID 38.4 38 38.5 38.8 37.9 -400 -1.04% 1,919,100 - 266,811,753 15,881.65 11.86 42,340 157,530
IJC 11 11.05 11 11.35 11 +50 +0.45% 3,606,400 - 6,956,866 414.10 11.87 139,300 42,500
ORS 13.45 13.5 13.55 13.65 13.4 +50 +0.37% 604,200 - 4,535,997 270.00 11.89 44,800 3,100
SVD 5.87 5.87 5.87 5.99 5.47 0 0.00% 7,100 - 162,047 9.65 11.93 0 0
HAH 59.8 60.5 60.5 61.4 59.5 +700 +1.17% 1,923,900 - 10,216,103 608.10 11.97 145,800 83,740
ADS 8.01 8.01 8.01 8.02 7.96 0 0.00% 21,700 - 611,922 36.42 12.01 0 4,700
DMC 59 59.9 59 60 59 +900 +1.53% 1,700 - 2,080,175 123.82 12.07 0 100
SHP 34.5 34.5 34.6 34.6 34.5 0 0.00% 1,200 - 3,491,619 207.83 12.22 0 0
SFC 18.75 18.65 18.65 18.65 18.65 -100 -0.53% 100 - 210,586 12.53 12.38 0 0
DPR 37.3 37.25 37.15 37.4 37.05 -50 -0.13% 214,300 - 3,236,501 192.65 12.42 17,100 4,800
LIX 34.9 34.75 34.9 34.9 34.5 -150 -0.43% 10,400 - 2,251,800 134.04 12.44 0 0
HMC 11.7 11.75 11.7 11.75 11.4 +50 +0.43% 15,000 - 320,775 19.09 12.54 0 0
EIB 22.5 22.45 22.75 22.75 22.25 -50 -0.22% 9,174,500 - 41,818,078 2,489.17 12.57 757,700 733,900
ACG 35 35.05 35 35.5 35 +50 +0.14% 28,500 - 5,285,118 314.59 12.59 0 0
CTI 22.8 22.85 22.8 23.6 22.75 +50 +0.22% 397,600 - 1,439,550 85.69 12.64 14,200 93,100
NTC 155.5 155.5 155.5 156.9 155.5 0 0.00% 17,600 - 3,731,997 222.14 12.75 0 0
ABR 13 12.6 13.7 13.7 12.4 -400 -3.08% 2,700 - 252,000 15.00 12.77 0 0
ASM 6.62 6.63 6.62 6.73 6.61 +10 +0.15% 273,100 - 2,699,697 160.70 12.82 1,000 3,400
TBC 36 36 36 36 36 0 0.00% 3,000 - 2,286,000 136.07 12.84 0 0
LPB 44 41.8 44.25 44.25 41.25 -2,200 -5.00% 12,622,600 - 124,868,392 7,432.64 12.85 798,110 2,681,920
APH 6.34 6.28 6.35 6.37 6.25 -60 -0.95% 768,100 - 1,531,593 91.17 12.87 100 0
KHP 12.45 12.4 12.45 12.45 12.3 -50 -0.40% 3,100 - 748,672 44.56 12.96 0 0
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 100 - 2,750,012 163.69 12.96 0 0
PDN 105.9 113.3 113.3 113.3 113.3 +7,400 +6.99% 5,700 - 4,197,075 249.83 13.00 0 0
BTP 9.28 9.3 9.55 9.55 9.2 +20 +0.22% 27,700 - 562,516 33.48 13.14 0 300
HHS 13.45 13.2 13.5 13.55 13.2 -250 -1.86% 806,500 - 5,702,215 339.42 13.23 37,100 43,100
MIG 17.15 17.2 17.15 17.2 16.95 +50 +0.29% 27,500 - 3,464,654 206.23 13.28 3,500 840
HHV 14 13.7 14.1 14.1 13.7 -300 -2.14% 9,702,800 - 6,814,832 405.64 13.37 1,186,000 42,780
TCO 9.16 9.18 9.16 9.2 9.1 +20 +0.22% 257,500 - 287,523 17.11 13.52 0 0
DCM 32.35 32.45 32.8 32.8 32.4 +100 +0.31% 1,286,500 - 17,179,030 1,022.56 13.55 43,600 62,700
CHP 29.4 29.45 29.25 29.45 29.2 +50 +0.17% 38,400 - 4,643,030 276.37 13.79 0 2,000
VSI 24 24 24 24 24 0 0.00% 6,000 - 316,800 18.86 13.85 0 0
SBG 15.05 15 15.1 15.4 14.9 -50 -0.33% 674,900 - 749,999 44.64 13.90 0 105,600
GMD 59.5 59.5 60.5 60.5 59.5 0 0.00% 807,300 - 25,376,459 1,510.50 13.91 1,298,000 2,116,300
HCM 23.3 23 23.5 23.65 22.85 -300 -1.29% 12,389,800 - 24,839,003 1,478.51 14.05 15,440 881,720
YEG 13.25 12.9 13.2 13.45 12.8 -350 -2.64% 3,211,100 - 2,474,246 147.28 14.05 155,300 16,300
VDS 17.65 17.2 17.5 17.7 17.1 -450 -2.55% 810,600 - 4,678,400 278.48 14.14 25,400 42,200
BKG 2.96 2.95 2.93 2.97 2.93 -10 -0.34% 91,500 - 211,247 12.57 14.18 100 300
D2D 34.8 34.65 34.75 34.8 34.65 -150 -0.43% 29,600 - 1,048,500 62.41 14.28 0 3,200
CSV 28.5 28.25 28.8 28.85 28.25 -250 -0.88% 626,700 - 3,121,622 185.81 14.34 19,100 1,200
FIT 4.96 5.06 5.03 5.06 4.9 +100 +2.02% 1,868,100 - 1,720,061 102.38 14.42 0 0
VPB 29 28.7 29.1 29.4 28.55 -300 -1.03% 12,224,300 - 227,703,607 13,553.79 14.43 2,534,540 1,376,930
TIX 45 43.5 43 43.5 43 -1,500 -3.33% 3,500 - 1,305,000 77.68 14.46 0 0
REE 61.9 61.4 62 62.2 61.4 -500 -0.81% 276,500 - 33,257,810 1,979.63 14.49 0 0
DBT 11.2 11.35 11.35 11.35 11.35 +150 +1.34% 200 - 233,023 13.87 14.70 0 0
TCH 19.15 18.85 19.05 19.1 18.65 -300 -1.57% 3,038,400 - 17,193,259 1,023.41 14.73 427,500 84,430
MCM 26.5 26.5 26.5 26.6 26.4 0 0.00% 8,700 - 2,915,000 173.51 14.73 0 0
CMV 8.2 8.39 8.2 8.39 8.2 +190 +2.32% 4,500 - 152,328 9.07 14.77 0 0
TRA 76.5 74.2 76.5 76.5 74.2 -2,300 -3.01% 23,000 - 3,075,630 183.07 14.87 0 0
VSC 20.8 20.8 20.85 21.5 20.7 0 0.00% 6,543,700 - 7,786,904 463.51 14.93 142,200 287,100
GAS 65.3 65.3 65.3 66.3 64.6 0 0.00% 1,512,400 - 157,565,619 9,378.91 15.00 646,400 45,210
SAB 49.6 49.5 49.7 49.9 48.9 -100 -0.20% 1,429,100 - 63,486,837 3,778.98 15.04 58,250 169,080
TVT 16.55 16.55 16.05 16.6 16.05 0 0.00% 2,200 - 347,550 20.69 15.06 0 0
BMP 176.2 183 178 183 175.3 +6,800 +3.86% 225,500 - 14,980,552 891.70 15.12 135,300 65,300
SZL 46.1 46.6 46.1 46.9 46.1 +500 +1.08% 9,300 - 1,274,256 75.85 15.23 0 0
TN1 14.15 14.2 14.15 14.2 14.05 +50 +0.35% 6,300 - 853,356 50.79 15.24 0 0
VCG 23.95 23.6 24.05 24.05 23.5 -350 -1.46% 5,302,500 - 15,256,653 908.13 15.25 198,300 150,200
AFX 12.25 12.2 12.2 12.25 11.9 -50 -0.41% 158,000 - - - 15.25 0 0
SVC 22.95 22.8 22.9 22.95 22.35 -150 -0.65% 15,000 - 2,126,745 126.59 15.25 0 8,600
HPG 26.9 26.75 27.05 27.2 26.65 -150 -0.56% 29,588,500 - 205,318,712 12,221.35 15.28 4,406,010 1,469,130
SBA 28.6 28.8 28.5 28.8 28.5 +200 +0.70% 4,400 - 1,742,062 103.69 15.34 0 0
VNM 63.2 62.6 63.5 64.1 62.3 -600 -0.95% 4,394,700 - 130,831,211 7,787.57 15.56 1,721,520 548,090
OPC 22 22.15 22 22.25 22 +150 +0.68% 6,200 - 1,418,727 84.45 15.59 0 0
VHM 107.4 114.9 108.5 114.9 107.6 +7,500 +6.98% 7,781,700 - 471,941,639 28,091.76 15.64 1,747,440 1,256,320
S4A 32.5 33 33 33 33 +500 +1.54% 5,100 - 1,392,600 82.89 15.80 0 0
VTB 15.95 17.05 17.05 17.05 17.05 +1,100 +6.90% 25,900 - 184,217 10.97 15.96 0 0
EVF 11.5 11.4 11.55 11.65 11.35 -100 -0.87% 2,291,700 - 8,670,450 516.10 16.19 15,100 6,300
CVT 26.95 26.5 25.1 26.5 25.1 -450 -1.67% 500 - 972,309 57.88 16.26 0 0
PNJ 93.9 93.4 94.5 94.6 92.6 -500 -0.53% 394,100 - 31,863,327 1,896.63 16.35 6,800 12,770
HU1 6.38 6.38 6.33 6.38 6.33 0 0.00% 7,200 - 63,800 3.80 16.57 0 0
SGR 16.75 16.5 16.8 16.8 16.45 -250 -1.49% 162,500 - 1,152,937 68.63 16.72 500 0
VGC 41.55 41.45 41.55 42.3 41.1 -100 -0.24% 794,100 - 18,584,108 1,106.20 16.82 80,400 114,200
VCF 286.2 286 286.2 286.5 286 -200 -0.07% 500 - 7,601,633 452.48 17.03 0 0
HTV 12.25 12 11.4 12 11.4 -250 -2.04% 5,300 - 157,248 9.36 17.14 0 0
LCG 10.75 10.45 10.8 10.8 10.45 -300 -2.79% 3,525,700 - 2,158,992 128.51 17.33 190,000 17,720
MCP 28.6 29 28 29 27.8 +400 +1.40% 39,200 - 576,184 34.30 17.40 0 0
NAF 36.1 36.6 36.15 36.85 35.95 +500 +1.39% 692,900 - 259,272 15.43 17.52 51,900 23,800
DHG 101.4 101.3 101.4 101.4 101.2 -100 -0.10% 15,900 - 13,244,577 788.37 17.58 2,100 1,600
LBM 36.5 36.4 36 36.5 35.7 -100 -0.27% 60,500 - 1,456,000 86.67 17.66 15,400 0
VND 20 19.95 20 20.1 19.5 -50 -0.25% 18,711,700 - 30,369,883 1,807.73 17.67 5,276,500 2,594,300
DSC 15.5 15.4 15.5 15.5 15.2 -100 -0.65% 8,500 - 3,690,786 219.69 17.84 0 0
CTR 84.6 84 85.2 85.2 83.5 -600 -0.71% 248,200 - 9,608,414 571.93 17.85 7,200 16,700
BWE 43.9 43.5 44 44 43.05 -400 -0.91% 404,000 - 9,566,896 569.46 18.04 100 2,660
FTS 34.25 33.8 33.8 34.25 33.3 -450 -1.31% 1,187,900 - 11,374,025 677.03 18.08 25,100 7,000
STG 33.2 35.45 35.45 35.45 35.45 +2,250 +6.78% 100 - 3,483,082 207.33 18.09 0 0
JVC 6.47 6.5 6.45 6.52 6.42 +30 +0.46% 69,500 - 731,251 43.53 18.11 300 6,400
PHR 58 56.7 58 58.3 56.6 -1,300 -2.24% 262,000 - 7,682,805 457.31 18.20 34,600 11,700
HAG 18.25 18.25 18.3 18.7 18.15 0 0.00% 13,468,700 - 23,130,037 1,376.79 - 1,404,120 414,990
SZC 29.9 29.9 29.9 30.2 29.85 0 0.00% 363,300 - 5,381,577 320.33 18.50 800 1,100
ICT 18.2 18 18.45 18.45 18 -200 -1.10% 52,900 - 579,330 34.48 18.63 0 0
PC1 21.9 22.05 21.9 22.25 21.9 +150 +0.68% 2,520,900 - 9,068,842 539.81 18.73 52,100 181,500
HNA 21.9 21.5 21.8 21.8 21.5 -400 -1.83% 7,500 - 5,057,493 301.04 18.74 0 0
VVS 58.5 60 58.5 61.4 58.5 +1,500 +2.56% 104,600 - 1,291,500 76.88 18.87 0 0
TCI 9.4 9.27 9.39 9.45 9.27 -130 -1.38% 210,300 - 1,071,806 63.80 18.88 0 0
VRE 33 34.25 32.7 35 32.4 +1,250 +3.79% 14,877,500 - 77,826,906 4,632.55 19.00 3,219,500 1,760,720
FPT 93.7 94 94 95.9 93.6 +300 +0.32% 6,006,900 - 160,129,669 9,531.53 19.01 1,583,020 2,282,790
DBD 48.45 48.3 48.45 48.45 48.25 -150 -0.31% 8,400 - 4,563,831 271.66 19.09 100 400
SGT 17.15 16.8 16.35 16.8 16 -350 -2.04% 15,600 - 2,486,454 148.00 19.11 0 1,900
DHA 66 67.3 66.5 67.5 65.6 +1,300 +1.97% 121,300 - 990,728 58.97 19.16 29,100 8,200
BVH 56 56 55.9 57.1 54.8 0 0.00% 584,400 - 41,570,075 2,474.41 19.70 74,000 40,060
HSG 16.05 15.8 16.2 16.2 15.8 -250 -1.56% 1,667,400 - 9,811,520 584.02 19.70 7,000 66,900
SKG 10.1 10.1 10.1 10.1 10 0 0.00% 68,300 - 671,627 39.98 19.77 0 0
SSI 31.45 30.8 31.45 31.6 30.65 -650 -2.07% 26,174,900 - 63,938,176 3,805.84 19.82 1,286,360 1,045,690
DGW 40.5 39.8 40.8 41.1 39.8 -700 -1.73% 1,453,900 - 8,802,514 523.96 19.87 14,130 474,130
HVH 13.9 14.85 13.9 14.85 13.9 +950 +6.83% 960,900 - 645,817 38.44 19.99 13,600 0
BHN 32.3 32 32.3 32.3 31.1 -300 -0.93% 1,000 - 7,417,600 441.52 20.01 0 0
PLX 35.3 35.6 35.45 36.1 34.9 +300 +0.85% 3,530,800 - 45,233,084 2,692.45 20.15 412,200 219,700
DPM 22.55 22.2 22.7 22.7 22.2 -350 -1.55% 1,948,300 - 15,094,335 898.47 20.59 55,800 163,000
BSI 38.85 38.2 38.85 38.85 38.1 -650 -1.67% 613,300 - 9,372,979 557.92 20.63 6,000 213,200
ELC 24.4 23.9 24.7 24.7 23.05 -500 -2.05% 1,660,200 - 2,631,125 156.61 20.78 54,500 230,400
PNC 21.1 19.75 19.75 19.75 19.75 -1,350 -6.40% 200 - 213,287 12.70 20.88 0 200
LGC 63.6 59.5 63.2 63.2 59.5 -4,100 -6.45% 10,600 - 11,474,859 683.03 21.89 0 0
CTS 35 34.55 35.25 35.25 34.3 -450 -1.29% 756,200 - 7,348,558 437.41 22.23 75,000 59,800
VCI 35.2 34.3 35.25 35.3 34.3 -900 -2.56% 6,907,900 - 29,158,430 1,735.62 22.27 569,400 909,400
CDC 24.4 24.6 24.5 24.9 23.9 +200 +0.82% 394,600 - 1,298,207 77.27 22.49 13,100 27,900
BAF 35.3 35.9 35.2 36.3 35.15 +600 +1.70% 6,702,400 - 10,914,377 649.67 23.07 976,200 39,700
VSH 44 44 43.6 44 43.5 0 0.00% 1,300 - 10,394,615 618.73 23.18 400 0
PET 31.4 30.85 31.7 31.75 30.55 -550 -1.75% 1,121,400 - 3,292,378 195.97 23.21 0 2,700
GEX 44.45 44.35 44.5 44.6 43.25 -100 -0.22% 9,875,700 - 38,115,711 2,268.79 23.22 1,522,300 307,800
TAL 50 50.5 50 51 48.3 +500 +1.00% 676,400 - 15,748,425 937.41 23.52 284,500 24,400
TCT 20 20 20 20 19.95 0 0.00% 3,600 - 255,760 15.22 23.64 0 0
AST 76.3 76.2 76.3 76.7 72 -100 -0.13% 7,300 - 3,429,000 204.11 23.97 0 5,900
CTD 83 81.5 79.7 83 79.5 -1,500 -1.81% 632,000 - 8,266,546 492.06 24.55 2,150 214,400
ASP 4.71 4.7 4.71 4.71 4.7 -10 -0.21% 1,100 - 175,496 10.45 24.61 0 0
CMG 35.4 35.4 35.6 36.05 35 0 0.00% 232,200 - 7,495,777 446.18 24.79 49,300 21,490
NLG 32.65 31.9 32.65 32.65 31.9 -750 -2.30% 1,729,500 - 15,474,607 921.11 24.82 30,400 647,380
SJS 58.7 58.6 58.7 59.5 57.7 -100 -0.17% 49,400 - 17,432,025 1,037.62 24.86 2,200 110
HPX 4.81 4.81 4.82 4.82 4.75 0 0.00% 1,496,500 - 1,463,051 87.09 25.86 145,400 80,700
AGR 16.7 16.25 16.75 16.75 16.2 -450 -2.69% 550,700 - 3,710,066 220.84 25.92 200 42,100
IMP 50.3 50.2 50.3 50.5 50 -100 -0.20% 60,900 - 7,731,250 460.19 25.98 10,100 2,000
HDG 28.8 28.45 29 29.2 28.45 -350 -1.22% 1,574,600 - 10,525,448 626.51 26.27 35,000 110,000
POW 12.7 12.8 12.7 12.9 12.55 +100 +0.79% 8,467,300 - 35,671,310 2,123.29 26.95 3,795,730 236,300
NNC 71 71.3 71 71.3 69.3 +300 +0.42% 113,800 - 1,562,896 93.03 27.13 14,400 3,300
PVD 27.9 27.45 27.9 28.45 27.3 -450 -1.61% 8,067,200 - 15,258,906 908.27 27.45 1,730,800 868,500
TDP 30.35 30 31.45 31.45 28.3 -350 -1.15% 152,600 - 2,646,668 157.54 27.60 800 800
ACC 13.85 13.85 13.85 13.85 13.5 0 0.00% 42,400 - 1,454,250 86.56 27.81 0 0
IDI 6.93 6.9 6.94 7.06 6.9 -30 -0.43% 247,000 - 1,884,891 112.20 27.82 0 1,200
KMR 2.97 2.97 2.92 2.97 2.91 0 0.00% 7,700 - 168,927 10.06 28.83 0 0
SBT 24.75 24.3 24.75 24.75 24.3 -450 -1.82% 572,500 - 20,779,236 1,236.86 29.21 14,400 43,200
SPM 9.8 9.8 9.8 9.8 9.8 0 0.00% 2,200 - 134,946 8.03 29.25 0 2,200
VID 5 5 5 5.02 4.95 0 0.00% 5,200 - 204,180 12.15 29.41 0 4,600
BCM 61.9 61.2 61.9 61.9 61.1 -700 -1.13% 176,500 - 63,342,000 3,770.36 30.45 600 21,100
CSM 13.15 13.2 13.2 13.45 13.1 +50 +0.38% 433,700 - 1,367,853 81.42 30.48 0 30,900
GVR 26.6 26.25 26.65 26.85 26.25 -350 -1.32% 1,072,000 - 105,000,000 6,250.00 30.85 79,700 51,600
HTN 9.07 8.99 9.01 9.1 8.96 -80 -0.88% 132,200 - 801,157 47.69 32.57 0 0
CII 24.15 23.55 24.35 24.8 23.55 -600 -2.48% 14,424,900 - 14,729,357 876.75 32.57 264,700 983,890
TNH 11.45 11.6 11.45 11.7 11.45 +150 +1.31% 210,400 - 19,232,793 1,144.81 33.53 83,900 4,500
SAM 7.3 7.45 7.3 7.45 7.3 +150 +2.05% 363,300 - 2,830,709 168.49 33.86 1,500 3,000
TMS 40.8 40.8 39.2 40.8 39.2 0 0.00% 600 - 6,908,922 411.25 34.11 0 0
MWG 85 87.5 85 88 84.9 +2,500 +2.94% 13,817,800 - 128,489,967 7,648.21 34.37 3,540,570 838,830
SMC 13.85 13.65 13.9 13.9 13.35 -200 -1.44% 181,600 - 1,004,733 59.81 34.38 0 43,600
PIT 6.98 6.96 6.5 6.96 6.5 -20 -0.29% 200 - 98,903 5.89 34.63 0 0
VIX 23.5 23.9 23.7 24.3 23.35 +400 +1.70% 49,114,300 - 36,601,174 2,178.64 35.30 5,911,300 1,714,700
SHI 18.05 17.2 19.2 19.2 16.8 -850 -4.71% 442,200 - 2,923,132 174.00 36.13 28,300 18,100
GIL 13.9 13.8 13.9 13.9 13.75 -100 -0.72% 154,200 - 1,402,028 83.45 36.90 500 0
CTF 19.4 19.25 19.45 19.45 19.2 -150 -0.77% 263,400 - 1,841,337 109.60 37.09 0 700
TV2 36 35.95 36 36.35 35.8 -50 -0.14% 160,100 - 2,427,566 144.50 37.53 32,400 4,130
KSB 18.65 18.3 18.65 18.75 18.3 -350 -1.88% 835,800 - 2,094,320 124.66 38.36 26,600 24,200
DXS 9.42 9.21 9.4 9.4 9.16 -210 -2.23% 1,887,100 - 5,333,540 317.47 39.03 55,400 142,700
HAR 4.11 4.03 4.09 4.15 4 -80 -1.95% 457,000 - 385,607 22.95 39.13 0 0
HSL 7.45 7.1 7.3 7.48 7.1 -350 -4.70% 1,709,300 - 273,828 16.30 40.57 1,000 3,600
KDH 33.15 33 33.2 33.2 32.55 -150 -0.45% 3,199,500 - 37,033,092 2,204.35 41.25 1,215,600 134,600
VTP 99.6 97.8 100 101.2 97.3 -1,800 -1.81% 729,600 - 11,910,382 708.95 41.27 13,500 28,400
ITC 14 14 13.7 14 13.65 0 0.00% 162,900 - 1,343,091 79.95 41.79 0 0
VPX 28.95 28 28.95 28.95 28 -950 -3.28% 2,591,000 - - - 43.08 73,600 350,080
CRV 29.85 29.85 29.85 29.85 28.5 0 0.00% 1,000 - 20,071,637 1,194.74 43.45 0 0
MHC 12.25 12 12.6 12.65 12 -250 -2.04% 20,500 - 521,714 31.05 44.28 300 7,100
C32 24.75 24 24.9 24.9 24 -750 -3.03% 104,200 - 360,699 21.47 44.36 400 2,200
DAH 3.74 3.73 3.77 3.77 3.72 -10 -0.27% 78,400 - 314,066 18.69 46.05 0 0
TLD 8.29 8.51 8.29 8.51 8.25 +220 +2.65% 756,300 - 661,579 39.38 47.02 1,000 0
DSE 26.9 26.4 26.9 27.05 26.35 -500 -1.86% 497,400 - 9,044,640 538.37 47.48 19,000 21,500
PLP 6.16 6.15 6.16 6.39 6.11 -10 -0.16% 124,600 - 614,999 36.61 48.81 0 0
DTA 4.16 4.18 4.16 4.18 4.09 +20 +0.48% 11,100 - 75,490 4.49 50.36 0 0
DXG 18 17.9 18 18.1 17.6 -100 -0.56% 9,738,800 - 18,238,027 1,085.60 50.85 2,805,600 459,700
QCG 15.15 15.4 15.6 15.6 14.4 +250 +1.65% 1,477,000 - 4,236,989 252.20 50.99 99,100 77,000
PHC 4.91 4.94 4.91 4.99 4.91 +30 +0.61% 26,100 - 250,369 14.90 51.46 0 0
HQC 3.12 3.1 3.13 3.14 3.09 -20 -0.64% 5,389,900 - 1,787,458 106.40 53.45 8,000 47,400
VPI 60.2 60.6 60.1 60.9 59.8 +400 +0.66% 1,795,300 - 19,395,004 1,154.46 54.50 47,600 61,600
VIC 158.8 169.9 165 169.9 163 +11,100 +6.99% 6,615,800 - 654,627,335 38,965.91 55.80 1,653,520 1,524,420
HDC 24.6 24.25 24.8 24.85 24.1 -350 -1.42% 2,467,200 - 4,844,048 288.34 55.88 2,500 334,700
MSN 76 76.1 76.3 77.3 75.6 +100 +0.13% 5,203,600 - 115,709,436 6,887.47 56.58 350,410 402,270
HHP 11 11.25 11 11.3 10.95 +250 +2.27% 646,700 - 973,736 57.96 57.11 62,000 28,100
KHG 7.16 7.07 7.15 7.19 7.05 -90 -1.26% 8,542,200 - 3,177,507 189.14 57.95 28,200 418,200
EVG 8.88 8.75 8.88 8.95 8.69 -130 -1.46% 921,800 - 1,883,436 112.11 59.93 67,700 29,820
DCL 43.15 45.5 43.15 46.15 42.4 +2,350 +5.45% 954,300 - 3,323,367 197.82 62.07 0 2,500
FRT 147 147.5 148 148 145.4 +500 +0.34% 361,400 - 25,119,513 1,495.21 64.33 180,200 61,060
MDG 26.6 25.05 24.75 25.05 24.75 -1,550 -5.83% 8,200 - 258,636 15.39 65.06 0 0
VPL 98 103 99 104.5 98.1 +5,000 +5.10% 976,000 - 184,709,939 10,994.64 68.12 235,500 47,200
KBC 34.6 34.1 34.65 34.95 34.05 -500 -1.45% 2,221,200 - 32,113,837 1,911.54 68.47 58,600 284,930
ACL 14.85 14.8 14.1 14.8 14.1 -50 -0.34% 6,400 - 742,353 44.19 68.84 700 0
DHM 6.11 6.1 6.14 6.14 6 -10 -0.16% 1,400 - 210,668 12.54 69.32 0 0
VJC 206 206.5 205.5 210 202.3 +500 +0.24% 1,843,400 - 111,842,740 6,657.31 79.70 484,740 137,870
BSR 16.45 16.2 16.4 16.65 16.05 -250 -1.52% 9,958,300 - 81,118,255 4,828.47 79.80 1,218,100 456,500
GEG 14.3 14.3 14.35 14.4 14.15 0 0.00% 208,900 - 6,041,870 359.64 82.18 3,800 1,000
C47 8.99 8.89 8.99 8.99 8.88 -100 -1.11% 6,800 - 323,083 19.23 82.31 0 0
NT2 24.25 24.2 24.2 24.7 24.05 -50 -0.21% 1,059,600 - 6,966,600 414.68 87.68 59,000 237,000
DIG 18.45 18.05 18.5 18.5 17.75 -400 -2.17% 6,686,700 - 11,668,083 694.53 96.01 71,200 643,200
CRE 8.31 8.7 8.3 8.89 8.11 +390 +4.69% 1,197,000 - 4,034,002 240.12 97.75 119,810 44,500
HT1 15.7 15.55 15.7 15.7 15.5 -150 -0.96% 138,200 - 5,933,723 353.20 98.42 26,200 7,800
HID 8 7.44 8.1 8.29 7.44 -560 -7.00% 2,173,200 - 571,067 33.99 104.79 18,400 12,600
ABS 3.24 3.16 3.27 3.27 3.15 -80 -2.47% 371,300 - 252,800 15.05 105.33 0 0
PDR 20.5 20.15 20.4 20.5 19.75 -350 -1.71% 11,270,400 - 19,743,159 1,175.19 109.51 937,600 363,800
FCM 3.6 3.59 3.65 3.65 3.57 -10 -0.28% 62,700 - 165,954 9.88 115.81 1,400 0
FDC 15 16.05 16.05 16.05 16.05 +1,050 +7.00% 5,000 - 620,011 36.91 122.52 0 0
STK 16.1 16 16.1 16.1 15.8 -100 -0.62% 28,600 - 2,241,970 133.45 123.08 98,000 8,280
VCA 8.45 8.4 8.4 8.41 8.4 -50 -0.59% 17,000 - 127,574 7.59 123.53 0 0
SRF 7.68 7.7 7.79 7.8 7.5 +20 +0.26% 2,300 - 260,158 15.49 148.08 0 0
HII 6.31 6.25 6.31 6.59 6.17 -60 -0.95% 523,300 - 460,394 27.40 148.81 58,800 0
ANV 27.8 27.3 28 28 27.3 -500 -1.80% 856,500 - 7,268,782 432.67 152.51 33,300 51,500
TEG 6.14 6.56 6.14 6.56 6.14 +420 +6.84% 524,200 - 792,491 47.17 156.19 0 0
DTL 13.25 13 13.25 13.25 13 -250 -1.89% 22,200 - 788,203 46.92 185.71 0 0
TTF 3.36 3.46 3.42 3.49 3.34 +100 +2.98% 2,031,000 - 1,422,745 84.69 230.67 38,700 0
FCN 16.3 15.55 16.4 16.4 15.2 -750 -4.60% 2,674,400 - 2,448,177 145.72 263.56 109,000 258,800
VNG 7.03 7.04 7 7.04 7 +10 +0.14% 1,800 - 684,827 40.76 281.60 0 900
KDC 52.5 52.1 52.5 52.5 51.8 -400 -0.76% 301,700 - 15,098,909 898.74 374.82 3,200 19,160
KOS 37.9 38.35 37.9 38.35 37.6 +450 +1.19% 337,800 - 8,302,059 494.17 387.37 6,600 18,100
TSC 3.15 3.23 3.22 3.23 3.13 +80 +2.54% 628,700 - 635,854 37.85 646.00 0 0
VRC 15.2 15.25 15.45 15.45 14.6 +50 +0.33% 6,300 - 762,500 45.39 762.50 0 200
FIR 8.02 7.86 8.09 8.1 7.86 -160 -2.00% 58,400 - 555,463 33.06 786.00 100 4,900
TNT 7.29 7.28 7.28 7.28 7.25 -10 -0.14% 9,200 - 371,280 22.10 1,040.00 0 0
SCR 7.53 7.56 7.65 7.65 7.49 +30 +0.40% 2,390,800 - 3,255,298 193.77 1,080.00 50,500 221,100
GEE 196.8 199 198.3 206 198.3 +2,200 +1.12% 1,023,100 - 72,833,991 4,335.36 1,143.68 147,100 12,510
NBB 19.5 19.2 19.1 19.35 19.05 -300 -1.54% 26,600 - 1,923,068 114.47 2,742.86 0 0
合計 7,077,551,848 421,282.85 101,571,710 82,038,130

※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