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

2026/02/27 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 1,880.33
+0.69/+0.04%
売買高（相対取引を含む） 927,701,241 株
（前日比 +4.12%）
値上がり銘柄数 138
値下がり銘柄数 210
変わらず銘柄数 79
総銘柄数 427
売買代金（相対取引を含む） 30,045,876 百万VND
（前日比 -5.18%）
VN30 2,061.75 -8.07 -0.39%
VNMID 2,300.03 -1.98 -0.09%
VNSML 1,517.43 -0.57 -0.04%
VN100 1,948.72 -3.97 -0.2%
VNALL 1,926.35 -3.55 -0.18%
VNX Allshare 3,034.42 -5.49 -0.18%
前日終値 1879.64 (02/26) 
始値 1883.12
高値  1899.44
安値 1863.31 
年初来高値 1902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 89,616,270 105,952,010 -16,335,740
-0.46 -0.23 +0.64 -0.17 -0.16 -0.39
+0.69 +0.08 -1.10 +0.54 +1.37 - -
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（2026/02/27 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 16.9 0 0 0.00% - - 1,534,261 91.87 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CLW 42.1 0 0 0.00% - - 547,300 32.77 - 0 0
CMV 8.6 0 0 0.00% - - 156,140 9.35 - 0 0
COM 34 0 0 0.00% - - 480,101 28.75 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FDC 18.5 0 0 0.00% - - 714,655 42.79 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7.89 7.9 7.9 8 7.9 +10 +0.13% 3,100 - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.54 14.42 14.54 14.9 14.4 -120 -0.83% 4,500 - - - - 0 0
FUEFCV50 15.97 15.6 15.4 15.6 15.4 -370 -2.32% 4,100 - - - - 0 0
FUEIP100 13.26 13.3 13.31 13.45 13.3 +40 +0.30% 1,300 - - - - 0 300
FUEKIV30 13.95 14.01 14.55 14.55 14.01 +60 +0.43% 1,400 - - - - 0 800
FUEKIVFS 18.27 18.27 18.27 18.27 18.27 0 0.00% 100 - - - - 0 100
FUEKIVND 15.06 15.2 15.2 15.2 15.2 +140 +0.93% 100 - - - - 100 100
FUEMAV30 25.26 25.11 25.25 25.25 24.9 -150 -0.59% 2,500 - - - - 1,300 2,200
FUEMAVND 17.19 17.19 17.14 17.23 17 0 0.00% 900 - - - - 100 700
FUESSV30 26.05 25.52 25.12 26 25.12 -530 -2.03% 37,500 - - - - 2,700 32,700
FUESSV50 30.31 30.25 30.31 30.35 29.9 -60 -0.20% 6,500 - - - - 100 100
FUESSVFL 31.85 31.79 31.85 31.85 31.6 -60 -0.19% 9,000 - - - - 700 2,200
FUETCC50 15.05 15.09 15.1 15.1 14.97 +40 +0.27% 26,800 - - - - 0 0
FUETPVND 12.28 0 0 0.00% - - - - - 0 0
FUEVFVND 40.65 40.8 40.7 40.82 40.39 +150 +0.37% 256,700 - - - - 4,250 233,200
FUEVN100 27.68 27.03 27.98 28 27.01 -650 -2.35% 151,700 - - - - 100 0
AAM 6.64 6.62 6.51 6.65 6.5 -20 -0.30% 5,700 - 69,187 4.14 - 0 0
AAT 3.15 3.14 3.13 3.14 3.11 -10 -0.32% 21,500 - 222,372 13.32 - 0 0
APG 10.4 10.4 10.25 10.4 10.25 0 0.00% 114,300 - 2,325,668 139.26 - 0 16,500
DQC 10.2 10.25 10.2 10.25 10.05 +50 +0.49% 17,600 - 282,470 16.91 - 0 0
DRH 3.29 3.31 3.36 3.47 3.27 +20 +0.61% 1,837,200 - 409,473 24.52 - 13,400 71,800
DXV 4 3.75 3.97 3.97 3.72 -250 -6.25% 7,900 - 37,125 2.22 - 0 0
EVE 10.55 10.75 10.4 11 10.35 +200 +1.90% 33,100 - 451,283 27.02 - 28,100 3,000
GTA 9.2 0 0 0.00% - - 90,436 5.42 - 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 - 63,180 3.78 - 0 0
HTV 12.3 0 0 0.00% - - 161,179 9.65 - 0 0
HVN 27.65 27.6 27.6 27.6 27.4 -50 -0.18% 1,149,200 - 61,117,279 3,659.72 - 1,100 17,500
HVX 2.22 2.22 2.27 2.27 2.22 0 0.00% 33,400 - 92,186 5.52 - 0 0
LDG 3.9 3.84 3.91 3.91 3.82 -60 -1.54% 1,478,600 - 981,565 58.78 - 1,200 140,110
LGC 58.8 0 0 0.00% - - 12,473,262 746.90 - 0 0
LGL 6.1 6.09 6 6.09 6 -10 -0.16% 23,000 - 313,617 18.78 - 0 0
NVL 12.6 12.3 12.65 12.65 12.2 -300 -2.38% 6,771,300 - 27,453,828 1,643.94 - 201,710 2,019,400
NVT 7.15 7.2 7.2 7.2 7.2 +50 +0.70% 3,400 - 651,600 39.02 - 0 0
PGV 26.15 26.3 26.2 26.35 25.85 +150 +0.57% 94,100 - 29,547,210 1,769.29 - 2,530 0
PJT 8.89 0 0 0.00% - - 221,208 13.25 - 0 0
PTL 2.78 2.92 2.78 2.97 2.78 +140 +5.04% 23,300 - 292,000 17.49 - 0 0
S4A 34 0 0 0.00% - - 1,434,800 85.92 - 0 0
SBV 8 8 7.7 8 7.7 0 0.00% 200 - 229,520 13.74 - 0 0
SPM 9.5 0 0 0.00% - - 130,815 7.83 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCR 2.88 2.97 2.9 2.98 2.88 +90 +3.13% 1,200 - 30,786 1.84 - 0 0
TDH 3.95 3.96 4 4 3.91 +10 +0.25% 26,200 - 446,105 26.71 - 400 0
TIX 45.95 0 0 0.00% - - 1,378,500 82.54 - 0 0
TLH 5.05 4.98 4.94 5.05 4.94 -70 -1.39% 167,500 - 559,354 33.49 - 0 1,000
HPA 42.85 42.3 42.85 42.85 42 -550 -1.28% 56,400 - 10,786,500 645.90 - 500 0
TMS 41.3 0 0 0.00% - - 7,133,922 427.18 - 0 0
TMT 12.4 12.4 12.4 13 12.4 0 0.00% 58,900 - 457,287 27.38 - 0 200
TNI 4.89 4.9 4.86 4.9 4.66 +10 +0.20% 43,000 - 257,250 15.40 - 0 0
TPC 11.9 0 0 0.00% - - 200,122 11.98 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VNE 5.25 5.25 5.25 5.4 5.25 0 0.00% 437,900 - 430,790 25.80 - 8,400 1,500
PDV 9.67 9.99 9.67 10.1 9.67 +320 +3.31% 231,300 - - - 2.43 0 0
TDC 11.55 11.5 11.45 11.55 11.3 -50 -0.43% 135,700 - 1,150,000 68.86 2.77 2,200 2,800
VPH 4.19 4.1 4.19 4.19 4.08 -90 -2.15% 17,800 - 390,967 23.41 3.02 0 0
NTL 17.3 17 17.2 17.25 16.95 -300 -1.73% 800,000 - 2,073,658 124.17 3.60 20,000 38,400
RAL 92.3 92 92.3 92.3 91.3 -300 -0.33% 6,700 - 2,166,363 129.72 3.65 0 0
DLG 2.91 2.92 2.95 2.99 2.9 +10 +0.34% 1,933,300 - 873,984 52.33 4.20 117,700 170,600
CIG 7.95 7.94 7.99 7.99 7.9 -10 -0.13% 8,000 - 405,257 24.27 4.60 0 0
ST8 4.02 4 4.03 4.09 3.99 -20 -0.50% 77,700 - 102,884 6.16 4.65 0 0
DC4 10.1 10 10.1 10.1 9.99 -100 -0.99% 300,000 - 982,357 58.82 4.78 1,600 6,300
NAB 14.15 14 14.15 14.2 14 -150 -1.06% 1,419,600 - 19,215,708 1,150.64 5.18 33,900 264,100
VPG 5.69 5.6 5.5 5.69 5.43 -90 -1.58% 186,800 - 495,128 29.65 5.28 0 0
VFG 53.6 53.6 53.6 54 53.6 0 0.00% 4,100 - 2,235,796 133.88 5.28 0 100
BCE 11.3 11.35 11.3 11.35 11.2 +50 +0.44% 17,700 - 397,250 23.79 5.33 0 1,100
BIC 24.2 24.2 24.2 24.55 24.15 0 0.00% 103,000 - 2,838,101 169.95 5.69 0 17,000
MSB 12.2 12.2 12.2 12.25 12.05 0 0.00% 6,703,300 - 38,064,000 2,279.28 5.75 7,400 2,623,500
SAV 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 200 - 337,201 20.19 5.84 0 0
SC5 15.85 15.2 15.2 15.2 15.2 -650 -4.10% 700 - 227,749 13.64 6.15 0 0
KLB 15.1 15.25 15.2 15.6 14.9 +150 +0.99% 503,000 - - - 6.21 232,700 16,100
HUB 14.6 14.8 14.55 14.8 14.5 +200 +1.37% 7,700 - 447,595 26.80 6.23 0 0
DSN 41.5 41.45 41.5 41.5 41.3 -50 -0.12% 1,900 - 500,841 29.99 6.36 100 0
VIX 22.65 22.5 22.7 23.1 22.2 -150 -0.66% 31,571,200 - 34,457,172 2,063.30 6.37 521,810 3,018,100
ADP 23.6 23.8 24.05 24.05 23.5 +200 +0.85% 13,800 - 548,348 32.84 6.43 0 0
VOS 14.7 15.4 14.9 15.5 14.8 +700 +4.76% 4,771,900 - 2,156,000 129.10 6.43 690,100 471,000
LSS 8.88 8.86 8.92 8.92 8.8 -20 -0.23% 160,600 - 759,671 45.49 6.54 0 0
TDW 43.6 43.5 43.65 44 43 -100 -0.23% 4,600 - 369,750 22.14 6.59 0 0
NSC 75.2 77.5 78.9 78.9 77.5 +2,300 +3.06% 200 - 1,362,025 81.56 6.62 0 0
ACB 24.45 24.55 24.45 24.6 24.2 +100 +0.41% 11,051,000 - 126,104,920 7,551.19 6.69 6,744,100 2,760,300
HTG 43.75 44.6 43.75 45 43.7 +850 +1.94% 33,900 - 1,605,721 96.15 6.72 0 0
VAB 10.9 10.8 10.85 10.9 10.8 -100 -0.92% 246,900 - 8,816,695 527.95 6.72 300 0
L10 25.85 26 27.6 27.6 26 +150 +0.58% 3,100 - 254,540 15.24 6.76 0 0
VNL 21.3 21.4 21.45 21.45 21.2 +100 +0.47% 3,700 - 302,606 18.12 6.80 0 0
SJD 14.1 14.1 14.1 14.1 14 0 0.00% 68,400 - 972,881 58.26 6.83 2,000 0
TIP 19.45 19.35 19.3 19.45 19.2 -100 -0.51% 78,900 - 1,257,902 75.32 6.89 0 0
SHB 16.15 15.95 16.15 16.15 15.85 -200 -1.24% 38,821,900 - 73,269,576 4,387.40 6.92 275,700 581,100
ILB 22.85 22.85 22.85 22.95 22.85 0 0.00% 6,900 - 872,858 52.27 6.94 0 0
TVB 7.99 8 7.99 8.06 7.95 +10 +0.13% 29,700 - 896,776 53.70 7.11 0 0
MSH 38.7 39.25 38.7 41 37.6 +550 +1.42% 1,184,200 - 4,416,450 264.46 7.14 185,200 134,000
SVT 11.25 11.4 11.05 11.4 11.05 +150 +1.33% 400 - 197,345 11.82 7.16 0 0
BRC 12.4 12.65 12.7 12.7 12.6 +250 +2.02% 400 - 156,544 9.37 7.20 0 0
RYG 10.8 10.8 10.7 11.1 10.6 0 0.00% 918,700 - 486,000 29.10 7.20 0 900
VIB 17.4 17.3 17.4 17.45 17.3 -100 -0.57% 2,778,500 - 58,889,299 3,526.31 7.25 6,800 437,830
TCX 63 63.5 63.1 63.5 62.1 +500 +0.79% 1,406,600 - 132,090,034 7,909.58 7.29 606,400 513,700
VNS 9.3 9.3 9.3 9.3 9.2 0 0.00% 800 - 631,090 37.79 7.57 200 0
PPC 10.15 10.1 10.15 10.2 10.1 -50 -0.49% 288,000 - 3,238,192 193.90 7.58 11,300 7,500
SMB 39.3 39.25 39.3 39.3 38.85 -50 -0.13% 33,800 - 1,171,481 70.15 7.59 2,100 29,700
HDB 28.4 27.95 28.4 28.4 27.95 -450 -1.58% 13,120,700 - 139,897,473 8,377.09 7.61 4,266,270 3,052,340
TYA 18.9 18.75 18.95 19 18.75 -150 -0.79% 20,400 - 114,851 6.88 7.64 0 0
CKG 10 9.86 10.15 10.15 9.85 -140 -1.40% 34,400 - 1,127,106 67.49 7.65 0 1,600
MBB 28.8 28.5 28.75 28.85 28.5 -300 -1.04% 14,848,500 - 229,567,497 13,746.56 7.65 2,827,900 1,970,400
CRC 9.7 9.75 9.58 9.84 9.47 +50 +0.52% 1,530,300 - 666,899 39.93 7.66 146,000 210,900
GSP 11.2 11.75 11.3 11.75 11.3 +550 +4.91% 379,500 - 721,206 43.19 7.80 0 0
LAF 20 20 20.05 20.05 19.5 0 0.00% 7,200 - 304,560 18.24 7.82 0 0
AGG 14.5 14.4 14.5 14.55 14.3 -100 -0.69% 372,700 - 2,340,404 140.14 7.87 600 71,600
DRC 15.5 15.4 15.55 15.65 15.4 -100 -0.65% 216,900 - 2,378,211 142.41 7.90 0 0
GHC 28.4 28.15 28.8 28.8 28.15 -250 -0.88% 9,600 - 1,341,699 80.34 7.93 0 400
SGN 58.4 57.7 58.1 58.3 57.5 -700 -1.20% 28,800 - 1,932,869 115.74 7.94 400 1,100
NO1 6 6 6.1 6.1 5.9 0 0.00% 30,400 - 144,000 8.62 7.99 200 0
TPB 18.35 18.4 18.45 18.7 18.25 +50 +0.27% 17,459,800 - 48,611,994 2,910.90 8.01 496,080 1,010,810
CTG 38.5 38.25 38.45 38.45 38.05 -250 -0.65% 8,888,400 - 297,085,632 17,789.56 8.10 1,503,510 2,099,650
AAA 8.06 7.9 8.04 8.09 7.9 -160 -1.99% 1,323,100 - 3,110,568 186.26 8.20 52,300 110,800
SFI 29 28.5 28.5 28.6 28.5 -500 -1.72% 3,800 - 692,893 41.49 8.27 0 0
PVT 22.5 24.05 23 24.05 22.95 +1,550 +6.89% 21,985,800 - 11,301,846 676.76 8.35 1,030,500 1,462,600
BMC 15.4 15.5 15.45 15.7 15.45 +100 +0.65% 79,300 - 192,086 11.50 8.36 0 0
SVD 4.18 4.16 4.01 4.16 4 -20 -0.48% 8,500 - 114,841 6.88 8.46 0 0
LM8 11.9 12.7 12.7 12.7 12.7 +800 +6.72% 100 - 119,236 7.14 8.46 0 0
PVP 15.3 15.95 15.35 16.2 15.35 +650 +4.25% 3,216,000 - 1,654,054 99.05 8.50 20,600 7,600
UIC 61.4 60.1 61 61 60.1 -1,300 -2.12% 1,000 - 499,311 29.90 8.54 0 0
DVP 72 72.3 72 72.4 71.6 +300 +0.42% 12,400 - 2,892,000 173.17 8.55 0 2,100
TCL 35.15 35.1 35 35.2 35 -50 -0.14% 15,100 - 1,058,561 63.39 8.63 200 1,500
HAP 8.05 7.91 8 8.07 7.9 -140 -1.74% 48,700 - 877,554 52.55 8.64 1,000 0
ABT 66.5 66.5 66.6 67.5 65.9 0 0.00% 13,600 - 783,188 46.90 8.72 0 0
SCS 55.9 57.3 56.1 57.6 55.9 +1,400 +2.50% 488,200 - 5,849,011 350.24 8.75 113,300 28,300
THG 44.95 45.1 45 45.1 44.8 +150 +0.33% 41,400 - 1,403,959 84.07 8.78 0 7,700
OGC 3.6 3.51 3.6 3.6 3.51 -90 -2.50% 330,400 - 1,053,000 63.05 8.82 2,900 0
CCL 5.76 5.7 5.79 5.79 5.7 -60 -1.04% 130,800 - 339,614 20.34 8.91 500 0
TVS 14.95 15.15 14.85 15.35 14.8 +200 +1.34% 227,700 - 3,400,265 203.61 9.00 400 5,300
SRC 48.7 48.7 48.7 48.7 48.7 0 0.00% 11,100 - 1,366,686 81.84 9.01 0 0
OCB 11.7 11.65 11.7 11.75 11.6 -50 -0.43% 1,075,200 - 28,726,444 1,720.15 9.12 1,300 143,600
ITD 16.9 16.9 17 17.2 16.8 0 0.00% 31,100 - 442,320 26.49 9.18 0 2,400
HAH 61.4 62.8 61.7 63.6 60.7 +1,400 +2.28% 3,555,400 - 10,604,484 635.00 9.19 180,490 642,900
FMC 43.1 43 43 43.25 41.6 -100 -0.23% 280,700 - 2,811,722 168.37 9.20 0 1,100
GDT 20 19.95 20.1 20.1 19.95 -50 -0.25% 26,800 - 491,771 29.45 9.21 12,700 0
LHG 29.6 29.6 29.75 29.75 29.5 0 0.00% 104,400 - 1,480,355 88.64 9.24 0 5,900
VPS 9 9.08 9.1 9.1 9 +80 +0.89% 18,700 - 222,104 13.30 9.27 2,700 0
NHH 10.95 11 10.95 11.05 10.85 +50 +0.46% 55,500 - 1,242,604 74.41 9.32 0 0
PAC 23.25 22.95 23.4 23.4 22.5 -300 -1.29% 277,600 - 1,599,783 95.80 9.36 9,100 27,100
PGI 19.6 20 20 20 20 +400 +2.04% 100 - 2,217,936 132.81 9.55 0 0
TDG 2.71 2.71 2.7 2.83 2.7 0 0.00% 72,700 - 65,612 3.93 9.58 0 0
CCC 10.4 10.35 10.45 10.45 10.2 -50 -0.48% 4,700 - 424,919 25.44 9.86 0 0
SHA 4.01 4 4.01 4.01 3.9 -10 -0.25% 5,800 - 133,787 8.01 9.90 0 0
NHA 14.75 14.6 14.85 14.85 14.55 -150 -1.02% 182,200 - 709,439 42.48 9.95 0 20,900
ANT 38.6 39.6 39.25 40 38.25 +1,000 +2.59% 54,100 - - - 9.96 0 0
TTA 11.45 11.55 11.5 11.55 11.35 +100 +0.87% 392,300 - 2,062,357 123.49 9.97 0 4,000
DGC 73.6 73.8 73.3 74.5 72 +200 +0.27% 3,393,400 - 28,027,647 1,678.30 9.98 1,152,530 691,300
DAT 8.92 9 8.98 9 8.98 +80 +0.90% 8,000 - 623,055 37.31 10.02 0 0
DBC 26.85 26.55 26.85 26.9 26.5 -300 -1.12% 6,056,100 - 10,218,210 611.87 10.11 1,300 184,700
HCD 8.25 8.28 8.3 8.3 8.2 +30 +0.36% 18,500 - 306,019 18.32 10.13 0 0
SSB 17 16.9 16.95 17 16.75 -100 -0.59% 1,992,800 - 48,080,500 2,879.07 10.25 69,800 88,800
SSC 31.9 31.1 30.75 31.1 30.75 -800 -2.51% 200 - 412,753 24.72 10.27 0 0
PGD 24 24.35 24.55 24.55 24 +350 +1.46% 14,500 - 2,410,585 144.35 10.30 500 1,300
QNP 32.65 32.7 32.8 32.8 32.7 +50 +0.15% 400 - 1,321,405 79.13 10.31 0 0
TRC 77.5 78.5 77.5 79.2 77.4 +1,000 +1.29% 123,900 - 2,286,313 136.90 10.33 10,000 5,900
TCM 26.5 26.7 26.55 26.8 26.3 +200 +0.75% 1,504,900 - 2,991,435 179.13 10.48 14,700 40,700
PTB 56.5 57.9 56.4 58 55.1 +1,400 +2.48% 393,300 - 3,875,734 232.08 10.51 234,300 26,800
SFC 18.1 18.55 18.2 18.55 18.2 +450 +2.49% 500 - 209,457 12.54 10.56 0 0
NCT 96.6 97 96.6 97 96.5 +400 +0.41% 14,600 - 2,538,076 151.98 10.57 6,800 6,200
DRL 46 46.4 46.4 46.4 46 +400 +0.87% 4,800 - 440,800 26.40 10.57 0 0
ADG 8.8 8.9 9.08 9.08 8.9 +100 +1.14% 300 - 190,287 11.39 10.70 0 0
CLC 56 55.9 54 55.9 54 -100 -0.18% 6,300 - 1,465,004 87.72 10.84 0 0
HTI 25.85 26.75 25.85 27 25.75 +900 +3.48% 72,300 - 667,391 39.96 10.85 15,800 200
VTO 11.95 12.25 12 12.55 12 +300 +2.51% 699,500 - 978,367 58.58 10.89 22,000 26,600
NHT 10.35 10.35 10.4 10.4 10.35 0 0.00% 5,000 - 248,438 14.88 11.01 0 0
NKG 16.15 15.8 16.2 16.25 15.75 -350 -2.17% 6,867,100 - 7,071,620 423.45 11.02 97,800 1,356,170
VMD 16.1 16 16 16 16 -100 -0.62% 2,900 - 247,044 14.79 11.04 0 0
YBM 10.55 10.45 10.55 10.55 10.45 -100 -0.95% 4,600 - 336,224 20.13 11.21 0 0
VHC 62.6 61.5 62.5 62.5 61.4 -1,100 -1.76% 1,207,400 - 13,803,869 826.58 11.24 77,500 37,520
CLL 30.7 30.6 31.25 31.25 30.6 -100 -0.33% 18,700 - 1,040,400 62.30 11.24 0 200
TLG 54.4 54.5 54.4 54.6 53.8 +100 +0.18% 284,800 - 5,260,795 315.02 11.34 55,600 31,390
IJC 10.75 10.7 10.8 10.8 10.6 -50 -0.47% 2,180,100 - 6,736,513 403.38 11.49 0 200,000
VIP 12.25 12.6 12.45 12.75 12.45 +350 +2.86% 666,800 - 862,734 51.66 11.54 74,100 6,100
VCB 65.4 64.9 65.5 66.4 64.8 -500 -0.76% 8,831,200 - 542,283,314 32,472.05 11.65 535,120 3,031,600
BMI 18.75 18.25 18.75 18.75 18.25 -500 -2.67% 629,700 - 2,747,494 164.52 11.67 17,100 83,080
HHS 12 11.75 12 12 11.45 -250 -2.08% 2,556,400 - 5,075,835 303.94 11.77 1,800 189,400
CNG 26 25.95 25.9 26.55 25.9 -50 -0.19% 51,500 - 910,827 54.54 11.78 0 0
PGC 15.7 16.75 16.75 16.75 16.75 +1,050 +6.69% 265,500 - 1,010,683 60.52 11.82 0 6,300
BTP 8.42 8.37 8.42 8.42 8.37 -50 -0.59% 72,800 - 506,264 30.32 11.82 300 2,400
SBG 12.85 12.8 12.85 12.95 12.7 -50 -0.39% 51,000 - 640,000 38.32 11.86 0 4,600
TCH 15.8 15.2 15.9 15.9 15.2 -600 -3.80% 8,753,700 - 13,864,060 830.18 11.88 155,340 2,541,220
TCB 36.45 36.25 36.05 36.4 35.85 -200 -0.55% 7,958,700 - 256,876,215 15,381.81 11.89 1,231,350 1,225,620
HTL 23.1 23.05 23 23.1 22.6 -50 -0.22% 5,000 - 276,600 16.56 11.95 100 0
KHP 11.65 11.5 11.65 11.65 11.5 -150 -1.29% 18,200 - 694,333 41.58 12.02 0 0
SIP 63.2 62.2 63.2 63.2 61.8 -1,000 -1.58% 331,900 - 15,059,425 901.76 12.11 24,300 26,800
TMP 59.6 60.9 60.9 60.9 60.9 +1,300 +2.18% 100 - 4,263,000 255.27 12.17 0 0
ASM 6.45 6.3 6.35 6.42 6.3 -150 -2.33% 457,600 - 2,565,323 153.61 12.19 0 4,800
HHV 12.5 12.5 12.55 12.55 12.35 0 0.00% 5,065,000 - 6,217,913 372.33 12.20 244,000 189,500
PAN 32.1 33 32.05 33 31.75 +900 +2.80% 1,649,500 - 6,893,527 412.79 12.20 497,200 52,000
PTC 7.3 7.34 7.3 7.34 7.28 +40 +0.55% 58,200 - 236,287 14.15 12.21 0 0
SHP 34.6 34.5 34.6 34.6 34.05 -100 -0.29% 8,200 - 3,491,619 209.08 12.22 0 0
STB 67 65.5 66.9 67.2 65.5 -1,500 -2.24% 7,079,500 - 123,481,629 7,394.11 12.24 142,000 750,900
VAF 20 19.8 19.8 20 19.8 -200 -1.00% 1,600 - 745,774 44.66 12.24 0 200
HMC 11.45 11.5 11.55 11.6 11.45 +50 +0.44% 7,400 - 313,950 18.80 12.27 3,500 0
EVF 13.8 13.8 13.8 13.95 13.5 0 0.00% 8,052,600 - 10,495,808 628.49 12.29 300 669,100
DMC 61.8 61 61.5 61.7 61 -800 -1.29% 500 - 2,118,375 126.85 12.29 0 0
VCG 19.3 19.15 19.25 19.25 19.1 -150 -0.78% 4,941,400 - 12,379,869 741.31 12.37 520,600 375,870
SMA 7.9 8 8 8 8 +100 +1.27% 5,900 - 162,823 9.75 12.52 1,800 3,200
ADS 8.42 8.4 8.38 8.49 8.38 -20 -0.24% 48,900 - 641,716 38.43 12.59 0 0
NTC 155 154 155 155 154 -1,000 -0.65% 11,200 - 3,695,997 221.32 12.63 0 0
APH 6.26 6.22 6.22 6.3 6.21 -40 -0.64% 122,000 - 1,516,960 90.84 12.75 200 0
CMX 7.11 7 7.06 7.09 7 -110 -1.55% 154,500 - 713,293 42.71 12.75 0 2,700
ABR 12.6 12.6 12.6 12.6 12.6 0 0.00% 2,400 - 252,000 15.09 12.77 0 0
TBC 36.2 36 36.2 36.2 36 -200 -0.55% 900 - 2,286,000 136.89 12.84 0 0
VPD 25.15 25.6 25.2 25.8 25.2 +450 +1.79% 5,000 - 2,728,695 163.39 12.86 0 0
MCH 146 141 144.1 144.5 139 -5,000 -3.42% 325,500 - - - 13.01 107,100 288,500
ACG 36.25 36.25 36.45 36.45 36.25 0 0.00% 106,300 - 5,466,063 327.31 13.02 0 0
BMP 161 158.5 160.5 160.5 158 -2,500 -1.55% 188,300 - 12,974,959 776.94 13.10 57,610 118,500
BFC 68.8 73.6 71.4 73.6 68 +4,800 +6.98% 318,500 - 4,207,564 251.95 13.10 32,100 14,400
EIB 23.9 23.4 23.9 24 23.4 -500 -2.09% 8,495,300 - 43,587,662 2,610.04 13.10 559,800 933,100
LPB 43.15 43.05 43.5 44.3 42.75 -100 -0.23% 1,473,700 - 128,602,494 7,700.75 13.23 64,600 472,070
DPG 47.8 47.2 48.2 48.2 46.65 -600 -1.26% 744,200 - 4,757,714 284.89 13.28 20,000 244,700
FIT 4.71 4.69 4.71 4.74 4.69 -20 -0.42% 385,300 - 1,594,286 95.47 13.36 0 0
AFX 10.75 10.7 10.8 10.8 10.6 -50 -0.47% 118,600 - - - 13.38 0 0
PDN 116.3 116.7 118.5 118.5 116.7 +400 +0.34% 700 - 4,323,024 258.86 13.39 0 0
DHC 39.7 39.5 39.9 39.95 38.8 -200 -0.50% 716,500 - 3,179,475 190.39 13.40 151,900 283,900
CTI 24.2 24.25 24.2 24.45 23.9 +50 +0.21% 550,500 - 1,527,750 91.48 13.41 79,200 45,200
DBT 10.35 10.4 10.85 10.85 10.4 +50 +0.48% 200 - 213,519 12.79 13.47 0 0
SVC 20.2 20.2 20.2 20.2 20 0 0.00% 9,100 - 1,884,221 112.83 13.51 1,000 0
BKG 2.79 2.82 2.79 2.82 2.77 +30 +1.08% 126,700 - 201,937 12.09 13.56 0 0
CHP 29 29 29 29.1 28.6 0 0.00% 62,100 - 4,572,084 273.78 13.58 0 0
YEG 12.75 12.5 12.9 12.9 12.5 -250 -1.96% 1,466,600 - 2,397,525 143.56 13.62 0 94,000
LIX 38 38 38 38.45 37.8 0 0.00% 9,300 - 2,462,400 147.45 13.73 0 0
TRA 70.8 70 70.9 70.9 70 -800 -1.13% 2,700 - 2,901,538 173.74 14.03 0 0
PMG 7.6 7.58 7.6 7.68 7.15 -20 -0.26% 8,600 - 351,229 21.03 14.17 0 400
HSG 16.25 16.15 16.25 16.35 16.05 -100 -0.62% 3,179,500 - 10,028,864 600.53 14.20 245,890 67,750
MIG 18.8 18.4 18.8 18.85 18.25 -400 -2.13% 351,000 - 3,706,374 221.94 14.21 10,000 36,890
DPR 43.25 42.7 43.45 43.9 42.6 -550 -1.27% 1,107,100 - 3,710,029 222.16 14.23 238,400 49,300
VTB 16 15.35 15.25 16 15.25 -650 -4.06% 3,500 - 165,849 9.93 14.37 100 0
VSI 24 25 25.2 25.5 25 +1,000 +4.17% 14,100 - 330,000 19.76 14.43 200 0
VPB 28.9 28.95 29.05 29.45 28.75 +50 +0.17% 18,002,900 - 229,687,088 13,753.72 14.56 5,449,490 238,000
REE 62.2 61.8 62.3 62.3 61.5 -400 -0.64% 267,600 - 33,474,473 2,004.46 14.59 0 600
VHM 107.6 108 108 109.5 104.6 +400 +0.37% 4,915,000 - 443,600,496 26,562.90 14.70 3,148,770 2,121,700
SAB 49.1 48.4 49.1 49.2 48.35 -700 -1.43% 1,197,000 - 62,076,019 3,717.13 14.71 16,620 58,480
TCO 10 9.99 9.98 10.1 9.98 -10 -0.10% 535,000 - 312,893 18.74 14.71 0 0
TVT 16.25 16.25 16.3 16.3 15.8 0 0.00% 3,800 - 341,250 20.43 14.79 0 0
HCM 24.15 24.25 24.15 24.55 23.95 +100 +0.41% 10,392,300 - 26,188,949 1,568.20 14.81 1,644,400 481,570
BID 48.45 47.9 48.45 49.1 47.5 -550 -1.14% 6,519,700 - 336,323,236 20,139.12 14.95 463,680 672,510
HU1 5.78 5.79 5.79 5.79 5.79 +10 +0.17% 400 - 57,900 3.47 15.04 0 0
D2D 36.45 36.65 36.5 36.65 36.15 +200 +0.55% 114,900 - 1,109,020 66.41 15.11 100 1,100
MCM 27.4 27.2 27.5 27.5 27.2 -200 -0.73% 15,100 - 2,992,000 179.16 15.12 0 0
SBA 28.6 28.65 28.6 28.65 28.6 +50 +0.17% 1,700 - 1,732,989 103.77 15.26 0 0
CCI 25 25.2 25.2 25.2 25.2 +200 +0.80% 1,800 - 442,036 26.47 15.27 0 0
VDS 18.4 18.65 18.45 18.75 18.25 +250 +1.36% 1,780,000 - 5,072,800 303.76 15.34 24,600 118,300
VDP 49.9 50 49.9 50 49.9 +100 +0.20% 600 - 1,104,170 66.12 15.38 0 0
OPC 22.15 22.15 22.15 22.15 22.15 0 0.00% 1,300 - 1,418,727 84.95 15.59 0 1,300
DHA 56.3 55.1 56.3 56.4 54.9 -1,200 -2.13% 210,300 - 811,131 48.57 15.69 20,400 6,200
JVC 5.71 5.65 5.72 5.72 5.62 -60 -1.05% 186,400 - 635,626 38.06 15.74 0 2,400
SZL 48.9 48.9 48.9 49 48.4 0 0.00% 6,400 - 1,337,148 80.07 15.99 0 0
HAG 16.2 15.95 16.2 16.25 15.9 -250 -1.54% 6,415,900 - 20,215,019 1,210.48 - 7,500 234,500
VRE 29.75 29.05 29.8 29.8 29.05 -700 -2.35% 3,100,400 - 66,010,850 3,952.75 16.11 369,810 785,400
HVH 12.35 12.15 12.35 12.35 12 -200 -1.62% 72,800 - 771,395 46.19 16.35 0 2,200
CVT 26.45 26.8 26.4 28.15 26.4 +350 +1.32% 600 - 983,316 58.88 16.44 0 0
HPG 29.4 28.8 29.35 29.4 28.8 -600 -2.04% 47,306,500 - 221,053,417 13,236.73 16.45 11,642,430 7,262,530
VND 18.8 18.7 18.9 19.2 18.7 -100 -0.53% 9,077,200 - 28,467,008 1,704.61 16.56 299,500 656,300
LBM 33 34.65 33 34.9 32.95 +1,650 +5.00% 55,900 - 1,386,000 82.99 16.81 30,800 100
VNM 70.6 68.2 70.2 70.6 68 -2,400 -3.40% 13,371,400 - 142,534,961 8,535.03 16.96 1,191,010 4,719,910
MCP 28.5 28.5 28 28.5 27.9 0 0.00% 23,300 - 566,250 33.91 17.10 0 0
DSC 14.9 14.8 14.9 14.95 14.55 -100 -0.67% 60,900 - 3,546,990 212.39 17.15 1,700 0
LCG 10.5 10.35 10.5 10.55 10.3 -150 -1.43% 2,891,600 - 2,138,332 128.04 17.16 230,800 40,300
SGR 16.9 17.1 16.9 17.2 16.45 +200 +1.18% 127,900 - 1,194,862 71.55 17.33 700 11,100
FTS 32.9 32.6 32.95 33.4 32.3 -300 -0.91% 1,052,200 - 10,970,213 656.90 17.44 29,900 69,700
ELC 21 20.4 21 21 20 -600 -2.86% 2,354,800 - 2,245,505 134.46 17.74 9,000 134,300
DCM 40.4 42.95 40.75 43.2 40.2 +2,550 +6.31% 10,552,000 - 22,737,730 1,361.54 17.94 198,800 893,620
TN1 16.9 16.85 16.55 16.9 16.35 -50 -0.30% 42,500 - 1,012,609 60.64 18.08 0 0
VCK 48.25 49.7 48.8 49.7 48.4 +1,450 +3.01% 7,039,000 - 75,634,737 4,529.03 18.13 1,684,800 169,800
DHG 104.6 104.6 104.8 104.8 104.3 0 0.00% 9,500 - 13,676,039 818.92 18.15 300 500
SGT 15.85 16 15.8 16 15.8 +150 +0.95% 39,600 - 2,368,051 141.80 18.20 0 0
VCF 309.2 310 309.2 310 309.2 +800 +0.26% 300 - 8,239,532 493.39 18.46 100 100
BWE 44 44.7 44.05 45.05 43.8 +700 +1.59% 185,700 - 9,830,810 588.67 18.54 18,700 0
VSC 25.1 25.9 25.25 26.3 24.95 +800 +3.19% 12,120,400 - 9,696,192 580.61 18.59 330,100 51,340
CSV 30.35 31.65 30.35 31.85 30.3 +1,300 +4.28% 1,753,700 - 3,497,322 209.42 18.60 295,100 134,600
ICT 18.2 18 18.2 18.2 18 -200 -1.10% 16,000 - 579,330 34.69 18.63 0 2,500
TCI 8.91 9.2 8.9 9.2 8.9 +290 +3.25% 110,100 - 1,063,713 63.70 18.74 5,400 5,400
STG 36.8 36.8 36.8 36.8 36.8 0 0.00% 100 - 3,615,724 216.51 18.78 0 0
FPT 90.5 92.9 91 93.5 90.3 +2,400 +2.65% 18,705,600 - 158,255,812 9,476.40 18.79 4,722,910 2,331,660
CTD 86.4 88.6 87 90.1 86.1 +2,200 +2.55% 1,399,100 - 8,986,699 538.13 19.43 41,060 45,800
SFG 10.45 10.55 10.5 10.55 10.45 +100 +0.96% 5,600 - 505,317 30.26 19.68 0 0
GMD 81.4 84.4 82.6 85.1 80.8 +3,000 +3.69% 4,404,500 - 35,996,187 2,155.46 19.74 3,811,220 1,342,330
HNA 22.3 22.8 22.1 22.8 22.1 +500 +2.24% 1,600 - 5,363,294 321.16 19.88 0 0
SKG 10.15 10.2 10.2 10.25 10.1 +50 +0.49% 78,100 - 678,277 40.62 19.96 15,000 2,900
BHN 32 32 32 32 32 0 0.00% 1,900 - 7,417,600 444.17 20.01 0 0
TNC 31 31 29.05 31 29.05 0 0.00% 600 - 596,750 35.73 20.06 0 0
NAF 42.5 42.25 42.65 42.8 41.55 -250 -0.59% 939,200 - 299,296 17.92 20.22 115,900 128,900
CTR 95.7 95.3 95.7 96.4 94.9 -400 -0.42% 411,300 - 10,900,974 652.75 20.26 56,330 14,200
PHR 63.7 63.1 63.9 64.8 63.1 -600 -0.94% 454,000 - 8,549,999 511.98 20.26 20,500 110,900
TAL 46.6 43.6 46.4 46.4 43.35 -3,000 -6.44% 1,349,700 - 13,596,660 814.17 20.31 28,000 315,300
CTS 31.8 31.75 32 32.4 31.55 -50 -0.16% 673,000 - 6,753,017 404.37 20.43 68,200 58,500
GEX 39.9 39.55 40.3 40.4 39.45 -350 -0.88% 8,620,900 - 33,990,448 2,035.36 20.71 1,156,400 1,831,800
VCI 37.15 38.5 37.15 38.8 37.05 +1,350 +3.63% 22,486,400 - 32,728,850 1,959.81 20.77 2,713,300 964,320
VGC 51.7 51.2 51.7 52.7 50.9 -500 -0.97% 1,288,000 - 22,955,520 1,374.58 20.78 68,840 156,600
SSI 32.4 32.4 32.5 32.95 32.1 0 0.00% 37,296,900 - 80,711,567 4,833.03 20.85 1,076,410 1,976,290
BSI 39 38.9 39.1 39.6 38.6 -100 -0.26% 416,000 - 9,544,735 571.54 21.00 51,300 53,400
NNC 55.6 55.3 55.1 55.4 54 -300 -0.54% 48,000 - 1,212,176 72.59 21.04 100 5,500
PNJ 120 121.9 120.9 122.2 119.6 +1,900 +1.58% 2,033,500 - 41,586,076 2,490.18 21.34 1,314,970 71,820
SZC 34.7 34.5 35 35.1 34 -200 -0.58% 1,055,000 - 6,209,512 371.83 21.35 50,000 57,400
DBD 54.3 54.3 54.3 54.4 53.7 0 0.00% 50,500 - 5,130,767 307.23 21.46 32,800 0
NLG 28.35 27.85 28.4 28.4 27.75 -500 -1.76% 2,446,000 - 13,509,962 808.98 21.67 521,100 1,037,790
CDC 24.1 23.9 24.1 24.1 23.7 -200 -0.83% 125,300 - 1,261,267 75.52 21.85 2,100 2,600
SJS 51.8 51.7 50.5 51.7 49.7 -100 -0.19% 88,500 - 15,379,449 920.93 21.93 500 500
C32 11.9 11.9 11.75 11.9 11.75 0 0.00% 35,200 - 357,694 21.42 22.00 0 0
GMH 7.95 8 7.95 8 7.94 +50 +0.63% 2,800 - 132,000 7.90 22.16 0 0
VSH 43.5 43.4 43.5 43.5 43.3 -100 -0.23% 5,800 - 10,252,870 613.94 22.87 0 0
TSA 15.4 15.4 15.45 15.6 15.35 0 0.00% 202,500 - 622,545 37.28 23.05 0 0
AST 75.8 75.5 76.5 77.9 75.5 -300 -0.40% 5,000 - 3,397,500 203.44 23.75 4,300 800
BAF 37.75 37.7 37.95 37.95 37.4 -50 -0.13% 1,490,600 - 11,461,616 686.32 24.23 323,700 86,800
CMG 34.95 34.8 34.5 35.1 34.5 -150 -0.43% 273,400 - 8,104,952 485.33 24.37 81,700 43,000
CII 18.15 17.65 18.15 18.15 17.2 -500 -2.75% 14,237,700 - 11,860,540 710.21 24.41 694,600 1,229,940
GAS 106 107.9 106 111.9 105.5 +1,900 +1.79% 2,827,100 - 260,357,279 15,590.26 24.78 323,910 421,220
HDG 27.6 27.3 27.6 27.6 27.1 -300 -1.09% 2,236,900 - 10,099,991 604.79 25.21 56,900 575,200
ACC 12.5 12.7 12.25 12.7 12.25 +200 +1.60% 5,700 - 1,333,500 79.85 25.50 0 0
DGW 53 51.2 53.2 53.5 51.1 -1,800 -3.40% 3,000,100 - 11,323,837 678.07 25.56 195,330 600,700
DPM 26.5 27.6 26.75 28 26.7 +1,100 +4.15% 18,937,700 - 18,765,931 1,123.71 25.60 737,200 2,030,200
PC1 28.2 30.15 29 30.15 28.7 +1,950 +6.91% 16,148,900 - 12,400,253 742.53 25.62 902,600 1,142,140
TCT 21.4 21.7 21.4 21.7 21.4 +300 +1.40% 7,100 - 277,500 16.62 25.65 0 0
ASP 4.82 5.02 4.86 5.02 4.83 +200 +4.15% 315,800 - 187,445 11.22 26.28 0 0
HTN 7.4 7.34 7.41 7.41 7.27 -60 -0.81% 112,700 - 654,114 39.17 26.59 0 0
AGR 16.7 16.7 16.7 16.85 16.4 0 0.00% 649,300 - 3,812,807 228.31 26.63 32,100 20,600
TDP 30.95 29.05 29.1 30.8 28.8 -1,900 -6.14% 1,300 - 2,721,973 162.99 26.72 0 500
KMR 2.85 2.85 2.84 2.85 2.84 0 0.00% 10,400 - 162,102 9.71 27.67 0 0
IMP 53.9 54 53.9 54.2 53.9 +100 +0.19% 44,700 - 8,316,484 497.99 27.95 31,300 0
HPX 5.4 5.27 5.44 5.44 5.24 -130 -2.41% 909,200 - 1,602,968 95.99 28.33 4,200 280,200
BVH 84 81.1 83.9 84.2 80 -2,900 -3.45% 975,100 - 60,202,376 3,604.93 28.53 88,640 49,380
SBT 24.2 24.1 24.2 24.2 24 -100 -0.41% 365,300 - 20,608,213 1,234.02 28.97 5,800 15,930
IDI 7.3 7.23 7.21 7.39 7.21 -70 -0.96% 821,100 - 1,975,038 118.27 29.15 54,300 0
VID 5.02 5.01 4.97 5.01 4.97 -10 -0.20% 5,200 - 204,589 12.25 29.47 0 100
SHI 14.1 14.05 14.05 14.05 14 -50 -0.35% 344,300 - 2,387,791 142.98 29.52 1,100 0
CSM 12.75 13 12.75 13 12.65 +250 +1.96% 409,400 - 1,347,128 80.67 30.02 19,100 0
DXS 7.28 7.16 7.28 7.28 7.03 -120 -1.65% 2,575,900 - 4,146,378 248.29 30.34 38,800 503,200
POW 14.1 14.5 14.3 14.95 14.3 +400 +2.84% 24,747,100 - 44,483,762 2,663.70 30.53 1,305,000 1,067,400
SMC 12.7 12.15 12.7 12.7 12 -550 -4.33% 623,700 - 894,323 53.55 30.60 1,500 5,320
PNC 31.5 29.3 31.5 31.5 29.3 -2,200 -6.98% 500 - 316,421 18.95 30.97 0 0
PET 38.55 41.2 40.1 41.2 38.55 +2,650 +6.87% 2,801,900 - 4,396,952 263.29 31.00 0 0
SAM 6.98 6.97 6.99 7 6.95 -10 -0.14% 229,700 - 2,648,328 158.58 31.68 4,000 0
PLX 57.5 57.8 58.3 61.2 57.5 +300 +0.52% 6,852,500 - 73,440,231 4,397.62 32.71 743,690 1,257,100
TDM 58 58 58 58 58 0 0.00% 48,300 - 6,380,000 382.04 33.18 0 16,100
BCM 66 67.3 66.1 68 66.1 +1,300 +1.97% 1,208,300 - 69,655,500 4,170.99 33.48 2,000 292,700
KDH 28 27.25 28.1 28.25 27.2 -750 -2.68% 4,380,200 - 30,580,356 1,831.16 34.06 1,470,300 2,086,100
TNH 11.8 11.8 11.85 11.9 11.8 0 0.00% 41,000 - 19,564,393 1,171.52 34.10 0 0
HAR 3.67 3.6 3.67 3.7 3.6 -70 -1.91% 311,900 - 344,463 20.63 34.95 15,000 0
ITC 11.85 11.75 11.9 11.9 11.65 -100 -0.84% 60,100 - 1,127,237 67.50 35.07 0 0
CTF 18.4 18.5 18.75 18.75 18.3 +100 +0.54% 340,900 - 1,769,596 105.96 35.65 69,300 3,900
PIT 7.3 7.3 7.3 7.6 7.3 0 0.00% 400 - 103,735 6.21 36.32 0 0
MWG 93.6 93.1 93.7 93.9 92.6 -500 -0.53% 5,224,300 - 136,710,231 8,186.24 36.57 2,373,910 673,500
KSB 17.7 17.7 17.8 17.9 17.65 0 0.00% 984,000 - 2,025,654 121.30 37.11 21,300 133,100
VVS 122.5 121.9 126 129.9 121.9 -600 -0.49% 105,000 - 2,623,898 157.12 38.35 6,900 9,700
MHC 9.81 10.45 9.81 10.45 9.81 +640 +6.52% 153,500 - 454,326 27.21 38.56 0 0
PVD 37.4 38.6 37.55 39.5 37.3 +1,200 +3.21% 8,039,300 - 21,456,968 1,284.85 38.60 1,001,080 1,091,400
ORS 13.9 14 13.9 14.1 13.8 +100 +0.72% 1,700,000 - 4,703,996 281.68 39.77 352,500 39,500
GIL 14.8 15 14.75 15.3 14.65 +200 +1.35% 491,100 - 1,523,943 91.25 40.11 6,500 36,700
HSL 7.08 7.05 7.08 7.17 6.91 -30 -0.42% 173,700 - 271,900 16.28 40.29 100 3,500
HRC 45.3 48.45 48.45 48.45 45.35 +3,150 +6.95% 33,800 - 1,463,511 87.64 41.66 0 0
TV2 40.4 40.25 40.85 41.5 40.25 -150 -0.37% 869,300 - 2,717,928 162.75 42.01 61,130 23,600
CRV 29.4 29.2 28 29.2 28 -200 -0.68% 400 - 20,072,076 1,201.92 42.50 0 0
DXG 15.75 15.1 15.7 15.7 15 -650 -4.13% 25,843,700 - 15,385,151 921.27 42.90 54,800 7,098,400
DAH 3.5 3.49 3.5 3.51 3.45 -10 -0.29% 37,100 - 293,858 17.60 43.09 0 0
PLP 5.44 5.44 5.44 5.47 5.33 0 0.00% 39,900 - 543,999 32.57 43.17 1,200 1,500
DSE 24.15 24.1 24.15 24.2 23.85 -50 -0.21% 221,300 - 8,256,660 494.41 43.35 0 44,600
VTP 106.7 107.2 106.7 108.6 104.9 +500 +0.47% 627,700 - 13,055,142 781.75 45.23 110,800 8,800
TLD 8.46 8.47 8.45 8.49 8.43 +10 +0.12% 538,500 - 658,469 39.43 46.80 0 0
GVR 40.8 40 40.8 42.3 39.8 -800 -1.96% 6,357,900 - 160,000,000 9,580.84 47.00 585,260 1,250,700
QCG 14.5 14.2 14.5 14.5 13.95 -300 -2.07% 635,100 - 3,906,834 233.94 47.02 16,300 72,100
HQC 2.8 2.78 2.81 2.82 2.78 -20 -0.71% 4,400,800 - 1,602,946 95.98 47.93 24,400 570,600
HDC 21.35 20.9 21.3 21.3 20.7 -450 -2.11% 4,645,400 - 4,174,871 249.99 48.16 4,200 707,700
DTA 4 4 4.25 4.25 3.9 0 0.00% 9,100 - 72,239 4.33 48.19 0 0
EVG 7.38 7.18 7.34 7.37 7.17 -200 -2.71% 848,100 - 1,545,494 92.54 49.18 9,500 107,100
VPX 31.1 32 31.2 32 30.85 +900 +2.89% 1,257,100 - - - 49.23 830,600 30,900
PHC 4.82 4.81 4.76 4.81 4.76 -10 -0.21% 3,300 - 243,780 14.60 50.10 0 0
KHG 6.49 6.34 6.43 6.43 6.29 -150 -2.31% 9,989,500 - 2,849,419 170.62 51.97 17,300 1,123,500
VPI 59.9 58.5 59.8 60 58.4 -1,400 -2.34% 1,100,200 - 18,722,900 1,121.13 52.61 163,800 32,500
VPL 81.7 83.5 82.5 84.1 80.5 +1,800 +2.20% 223,600 - 149,740,581 8,966.50 55.22 600 14,900
VIC 168.9 172 169.1 178.5 168 +3,100 +1.84% 3,624,400 - 662,718,668 39,683.75 56.49 1,772,460 1,544,680
GEL 39.4 39.55 39.9 40.75 36.9 +150 +0.38% 14,836,300 - 31,244,500 1,870.93 57.82 411,000 700
MSN 80.4 79 80.5 80.6 79 -1,400 -1.74% 5,053,900 - 120,118,862 7,192.75 58.74 219,800 691,500
ACL 13.8 13.8 13.8 13.8 13.3 0 0.00% 4,700 - 692,194 41.45 64.19 0 0
VJC 178.5 175.8 177.8 178.5 175.2 -2,700 -1.51% 1,133,900 - 95,215,273 5,701.51 67.85 6,700 121,360
DHM 6 5.99 6.09 6.09 5.99 -10 -0.17% 1,000 - 206,869 12.39 68.07 0 0
HID 4.9 4.85 4.9 4.95 4.82 -50 -1.02% 687,700 - 372,268 22.29 68.31 40,300 48,300
KBC 35.55 35.4 35.6 36.15 35.15 -150 -0.42% 3,497,400 - 33,338,118 1,996.29 71.08 5,800 245,470
FRT 170.9 169 170.9 170.9 165.2 -1,900 -1.11% 972,000 - 28,781,002 1,723.41 73.70 121,630 767,800
HHP 14.7 14.65 14.7 14.7 14.3 -50 -0.34% 1,089,700 - 1,268,021 75.93 74.37 52,900 53,800
DCL 57.4 55.1 57.5 57.5 53.4 -2,300 -4.01% 391,000 - 4,024,561 240.99 75.17 0 0
DIG 15.35 14.95 15.35 15.4 14.95 -400 -2.61% 15,970,800 - 9,664,146 578.69 79.52 29,500 1,861,900
CRE 7.6 7.53 7.6 7.6 7.47 -70 -0.92% 147,700 - 3,491,499 209.07 84.61 0 20,700
GEG 14.85 14.85 14.9 15.2 14.85 0 0.00% 502,100 - 6,274,249 375.70 85.34 20,100 17,400
PDR 16.9 16.4 17 17 16.2 -500 -2.96% 16,137,700 - 16,068,874 962.21 89.13 152,700 3,007,500
C47 9.9 9.95 9.9 9.95 9.85 +50 +0.51% 71,300 - 361,606 21.65 92.13 0 0
ABS 2.9 2.88 2.9 2.92 2.87 -20 -0.69% 55,800 - 230,400 13.80 96.00 0 0
NT2 27.6 27.75 27.6 28.3 27.5 +150 +0.54% 1,621,400 - 7,988,560 478.36 100.54 472,200 108,000
HT1 16.5 17.05 16.7 17.05 16.3 +550 +3.33% 1,716,000 - 6,506,108 389.59 107.91 298,700 2,700
MDG 44.9 42.8 43.9 43.9 42.8 -2,100 -4.68% 4,800 - 441,901 26.46 111.17 0 0
FCM 3.58 3.57 3.58 3.59 3.57 -10 -0.28% 35,600 - 165,029 9.88 115.16 0 0
VCA 8.23 8 8.2 8.2 8 -230 -2.79% 3,000 - 121,499 7.28 117.65 0 0
STK 15.55 15.5 15.6 15.6 15.45 -50 -0.32% 30,200 - 2,171,909 130.05 119.23 0 0
HII 5.4 5.38 5.4 5.44 5.25 -20 -0.37% 160,000 - 396,307 23.73 128.10 500 3,300
TEG 6.13 5.95 6.1 6.13 5.95 -180 -2.94% 29,600 - 718,799 43.04 141.67 0 0
ANV 27.75 27.05 27.75 27.75 27.05 -700 -2.52% 1,946,900 - 7,202,218 431.27 151.12 26,000 197,900
SRF 8 7.94 7.55 8 7.53 -60 -0.75% 11,600 - 268,267 16.06 152.69 0 0
BSR 30 31.2 30.55 32 30.2 +1,200 +4.00% 18,188,800 - 156,227,750 9,354.96 153.69 2,640,380 2,863,760
DTL 11.95 11.3 11.95 12.1 11.3 -650 -5.44% 18,300 - 685,130 41.03 161.43 0 0
TTF 3.08 3.05 3.08 3.09 3.03 -30 -0.97% 652,700 - 1,254,153 75.10 203.33 9,200 157,500
FIR 6.27 6.21 6.28 6.39 6.18 -60 -0.96% 37,600 - 438,858 26.28 221.79 0 0
FCN 13.85 13.6 13.8 13.95 13.6 -250 -1.81% 758,300 - 2,141,170 128.21 230.51 5,600 57,600
VNG 7.2 7.1 7.3 7.3 7.1 -100 -1.39% 1,600 - 690,664 41.36 284.00 0 0
KOS 38.4 36.3 38.3 38.3 36.3 -2,100 -5.47% 420,300 - 7,858,272 470.56 366.67 4,900 152,620
KDC 52 51.3 52 52 51.3 -700 -1.35% 367,500 - 14,867,064 890.24 369.06 500 443,100
HAX 11.45 11.4 11.45 11.5 11.3 -50 -0.44% 363,200 - 1,224,812 73.34 393.10 5,000 42,200
TSC 2.85 2.83 2.86 2.86 2.81 -20 -0.70% 89,500 - 557,111 33.36 566.00 0 0
VRC 13 12.95 12.95 12.95 12.95 -50 -0.38% 500 - 647,500 38.77 647.50 0 100
SCR 6.62 6.45 6.61 6.61 6.45 -170 -2.57% 3,682,000 - 2,777,338 166.31 921.43 12,500 301,800
GEE 180.4 188 182 188 175 +7,600 +4.21% 1,362,800 - 68,807,992 4,120.24 1,080.46 304,710 7,500
TNT 10.5 11 10.5 11.1 10.45 +500 +4.76% 120,000 - 561,000 33.59 1,571.43 300 300
NBB 17.85 17.8 17.9 17.9 17.35 -50 -0.28% 58,900 - 1,782,844 106.76 2,542.86 0 1,900
合計 7,849,407,787 470,024.42 89,616,270 105,952,010

※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