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

2025/12/26 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 1,729.80
-13.05/-0.75%
売買高（相対取引を含む） 1,081,379,964 株
（前日比 +30.25%）
値上がり銘柄数 101
値下がり銘柄数 233
変わらず銘柄数 89
総銘柄数 423
売買代金（相対取引を含む） 32,679,594 百万VND
（前日比 +24.02%）
VN30 1,965.97 -10.24 -0.52%
VNMID 2,210.52 -10.16 -0.46%
VNSML 1,473.74 -6.25 -0.42%
VN100 1,861.57 -12.22 -0.65%
VNALL 1,840.00 -11.89 -0.64%
VNX Allshare 2,902.55 -18.10 -0.62%
前日終値 1742.85 (12/25) 
始値 1706.39
高値  1730.99
安値 1687.14 
年初来高値 1782.82 (12/24) 
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) 66,395,160 81,918,100 -15,522,940
-0.16 -0.51 -0.13 -0.27 -0.13 -0.43
+0.42 -0.47 -0.61 -2.02 -0.09 - -
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（2025/12/26 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 16.95 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
BTT 34 0 0 0.00% - - 459,000 27.32 - 0 0
CLW 42.8 0 0 0.00% - - 556,400 33.12 - 0 0
CMV 8.39 0 0 0.00% - - 152,328 9.07 - 0 0
COM 29.8 0 0 0.00% - - 420,795 25.05 - 0 0
CVT 27.95 0 0 0.00% - - 1,025,510 61.04 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.76 - 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 8.05 7.99 8.03 8.04 7.71 -60 -0.75% 2,700 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.06 14.8 15 15 14.5 -260 -1.73% 1,300 - - - - 0 100
FUEFCV50 15.23 15 15.23 15.23 14.89 -230 -1.51% 3,200 - - - - 0 0
FUEIP100 12.89 12.5 12.69 12.69 12.5 -390 -3.03% 200 - - - - 0 0
FUEKIV30 13.56 13.31 13.5 13.5 13 -250 -1.84% 1,800 - - - - 500 1,600
FUEKIVFS 17.57 17.33 17.33 17.33 17.33 -240 -1.37% 100 - - - - 100 100
FUEKIVND 14.29 14.09 14.09 14.09 14.09 -200 -1.40% 100 - - - - 100 100
FUEMAV30 24.6 23.83 23.47 23.83 23.24 -770 -3.13% 7,500 - - - - 6,000 7,100
FUEMAVND 16.09 15.97 15.87 15.97 15.55 -120 -0.75% 1,100 - - - - 100 1,100
FUESSV30 25.3 25.12 24.55 25.16 24 -180 -0.71% 24,200 - - - - 2,300 13,800
FUESSV50 28.35 28.01 28.3 28.3 26.65 -340 -1.20% 14,300 - - - - 300 0
FUESSVFL 30.33 30.2 30.01 30.2 29.39 -130 -0.43% 81,300 - - - - 2,800 100
FUETCC50 14.99 14.88 14.15 14.89 14.04 -110 -0.73% 89,400 - - - - 2,000 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 38.16 37.98 37.36 37.98 36.88 -180 -0.47% 249,100 - - - - 312,900 100
FUEVN100 25.7 25.5 25.6 25.6 25.1 -200 -0.78% 87,200 - - - - 100 0
AAM 7 6.99 6.99 6.99 6.99 -10 -0.14% 200 - 73,054 4.35 - 0 0
AAT 3.34 3.2 3.31 3.33 3.11 -140 -4.19% 94,100 - 226,621 13.49 - 0 0
APG 10.45 10.45 10.3 10.45 10.2 0 0.00% 90,000 - 2,336,849 139.10 - 0 2,400
DQC 10.2 10.2 10.2 10.75 10.1 0 0.00% 7,600 - 281,092 16.73 - 0 0
DRH 2.35 2.3 2.35 2.35 2.25 -50 -2.13% 450,800 - 284,528 16.94 - 0 4,400
DXV 3.71 3.8 3.8 3.8 3.8 +90 +2.43% 200 - 37,620 2.24 - 0 0
EVE 10.25 10.25 10.2 10.25 10 0 0.00% 8,100 - 430,293 25.61 - 1,700 0
GMH 8.65 0 0 0.00% - - 142,725 8.50 - 0 0
HAS 8.2 0 0 0.00% - - 63,960 3.81 - 0 0
HTV 11.65 0 0 0.00% - - 152,662 9.09 - 0 0
HUB 15.25 0 0 0.00% - - 461,204 27.45 - 0 0
HVN 25.7 25.9 25.9 25.9 25.45 +200 +0.78% 938,700 - 57,352,809 3,413.86 - 101,100 105,100
HVX 2.79 2.75 2.7 2.78 2.69 -40 -1.43% 9,700 - 114,194 6.80 - 0 0
L10 24.95 0 0 0.00% - - 244,261 14.54 - 0 0
LAF 19.3 0 0 0.00% - - 293,901 17.49 - 0 0
LDG 4.44 4.33 4.41 4.44 4.2 -110 -2.48% 2,562,500 - 1,106,817 65.88 - 32,200 107,400
LGL 6.3 6.26 6.25 6.35 5.9 -40 -0.63% 187,200 - 322,372 19.19 - 0 24,400
MDG 25.05 0 0 0.00% - - 258,636 15.39 - 0 0
NHT 10.8 0 0 0.00% - - 259,240 15.43 - 0 0
NVL 13.3 13.25 13.4 13.5 12.65 -50 -0.38% 10,173,900 - 27,130,829 1,614.93 - 1,246,250 3,634,800
NVT 7.99 7.51 7.56 7.56 7.51 -480 -6.01% 400 - 679,655 40.46 - 0 0
PGV 19.5 19.3 19.1 19.45 19.1 -200 -1.03% 2,700 - 21,682,933 1,290.65 - 0 0
PJT 9.25 0 0 0.00% - - 230,166 13.70 - 0 0
PMG 6.5 0 0 0.00% - - 301,186 17.93 - 0 0
PNC 17.5 0 0 0.00% - - 188,989 11.25 - 0 0
PTL 2.79 2.79 2.79 2.8 2.76 0 0.00% 15,200 - 279,000 16.61 - 0 0
SBV 7.62 0 0 0.00% - - 208,209 12.39 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.27 - 0 0
SFC 17.5 0 0 0.00% - - 197,601 11.76 - 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.30 - 0 0
SRC 49 0 0 0.00% - - 1,375,105 81.85 - 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 2.94 0 0 0.00% - - 30,475 1.81 - 0 0
TDH 4.38 4.38 4.38 4.44 4.2 0 0.00% 111,200 - 493,419 29.37 - 0 0
TLH 4.78 4.81 4.82 4.92 4.76 +30 +0.63% 128,400 - 540,259 32.16 - 8,600 4,500
TMT 13.1 13.25 13 13.25 12.75 +150 +1.15% 23,500 - 488,633 29.09 - 0 1,100
TNI 5.22 5.11 5.22 5.28 5.1 -110 -2.11% 168,200 - 268,275 15.97 - 600 900
TTE 39.1 0 0 0.00% - - 1,113,975 66.31 - 0 0
VNE 5.5 5.49 5.5 5.5 5.43 -10 -0.18% 103,200 - 450,483 26.81 - 0 6,500
PDV 9.99 9.88 9.86 9.88 9.7 -110 -1.10% 26,700 - - - 2.40 0 0
TDC 11.75 11.7 11.25 11.75 11.25 -50 -0.43% 108,400 - 1,170,000 69.64 2.82 0 0
VPH 4.58 4.6 4.58 4.65 4.5 +20 +0.44% 51,300 - 438,646 26.11 3.39 100 2,700
RAL 92.5 93 92 93 92 +500 +0.54% 17,900 - 2,189,910 130.35 3.69 0 0
DLG 2.61 2.57 2.59 2.63 2.52 -40 -1.53% 1,764,700 - 769,226 45.79 3.70 5,500 260,400
NTL 17.65 18 17.55 18 17.15 +350 +1.98% 1,735,600 - 2,195,638 130.69 3.81 184,600 27,300
VPG 5.1 5 5.12 5.15 4.98 -100 -1.96% 220,300 - 442,079 26.31 4.71 0 13,600
DC4 10.4 10.4 10.4 10.5 10 0 0.00% 424,700 - 1,021,651 60.81 4.98 0 8,100
VFG 51.5 50.5 50.4 50.5 50.3 -1,000 -1.94% 3,400 - 2,106,487 125.39 4.98 200 0
CIG 8.75 8.75 8.76 8.78 8.5 0 0.00% 589,000 - 446,600 26.58 5.07 0 0
BCE 10.75 10.8 10.5 10.8 10.5 +50 +0.47% 25,700 - 378,000 22.50 5.07 0 0
VOS 12.55 12.35 12.5 12.55 12.2 -200 -1.59% 696,900 - 1,729,000 102.92 5.16 19,900 59,900
NAB 14.3 14.2 14.4 14.4 14.15 -100 -0.70% 1,226,800 - 19,490,218 1,160.13 5.26 72,500 204,500
BIC 22 22.4 22.2 22.4 21.35 +400 +1.82% 235,900 - 2,627,002 156.37 5.27 54,400 154,600
TCX 46.45 46.45 45.75 46.45 44.6 0 0.00% 1,262,300 - 96,623,340 5,751.39 5.33 69,500 183,770
ST8 5.07 4.94 5.06 5.06 4.89 -130 -2.56% 190,600 - 127,061 7.56 5.74 0 0
MSB 12.4 12.3 12.4 12.4 12.15 -100 -0.81% 8,374,700 - 38,376,000 2,284.29 5.79 154,600 79,780
SAV 13.7 13.7 13.7 13.7 13.7 0 0.00% 400 - 339,680 20.22 5.88 0 0
MSH 32.8 33.15 33 33.85 32.8 +350 +1.07% 346,700 - 3,730,072 222.03 6.03 45,300 46,780
ADP 23.65 23.6 23.65 23.7 23.5 -50 -0.21% 4,100 - 543,740 32.37 6.37 0 0
PVT 18.4 18.5 18.35 18.7 18.2 +100 +0.54% 2,005,600 - 8,693,728 517.48 6.43 429,300 68,710
HTG 42.95 42.65 42.5 42.75 42.5 -300 -0.70% 6,000 - 1,535,515 91.40 6.43 0 0
TIP 17.95 18.05 17.9 18.05 17.85 +100 +0.56% 33,500 - 1,173,392 69.84 6.43 0 400
ACB 24 23.9 23.9 24.05 23.65 -100 -0.42% 7,831,900 - 122,766,093 7,307.51 6.51 473,500 871,600
VNL 21.1 20.6 21.1 21.1 20 -500 -2.37% 21,100 - 291,294 17.34 6.54 100 0
VAB 10.7 10.55 10.7 10.7 10.45 -150 -1.40% 496,400 - 8,612,605 512.66 6.57 0 15,400
NSC 77.4 77.4 77.4 77.4 77.4 0 0.00% 1,000 - 1,360,268 80.97 6.61 0 0
SVI 39.55 39.45 39.45 39.45 39.45 -100 -0.25% 100 - 506,240 30.13 6.67 100 0
MBB 25 24.85 24.7 25 24.2 -150 -0.60% 24,369,500 - 200,166,748 11,914.69 6.67 1,705,800 1,262,140
SJD 14.05 14.05 14.05 14.05 14 0 0.00% 39,700 - 969,431 57.70 6.80 0 0
RYG 10.3 10.25 10.3 10.45 10.1 -50 -0.49% 45,700 - 461,250 27.46 6.83 0 3,100
DSN 44.8 44.75 44.8 44.8 44.2 -50 -0.11% 6,800 - 540,715 32.19 6.86 100 0
SVT 11 10.95 11 11 10.9 -50 -0.45% 4,100 - 189,555 11.28 6.87 0 0
GSP 10.5 10.5 10.5 10.5 10.3 0 0.00% 28,100 - 644,482 38.36 6.97 0 0
CRC 9.17 8.92 9.2 9.2 8.9 -250 -2.73% 807,100 - 610,127 36.32 7.01 0 34,040
LSS 9.45 9.5 9.44 9.5 9.39 +50 +0.53% 111,500 - 814,545 48.48 7.02 0 3,100
ILB 22.7 23.15 22.7 23.45 22.65 +450 +1.98% 26,000 - 884,318 52.64 7.03 0 0
SHB 16.5 16.35 16.35 16.5 15.9 -150 -0.91% 108,127,100 - 75,107,058 4,470.66 7.09 761,200 1,684,770
BRC 12.5 12.5 12.6 12.6 12.5 0 0.00% 1,000 - 154,687 9.21 7.11 0 0
TYA 18 17.55 17.8 17.8 17.35 -450 -2.50% 2,400 - 107,501 6.40 7.15 0 0
TVB 8.04 8.07 8.17 8.17 7.96 +30 +0.37% 103,700 - 904,623 53.85 7.17 0 0
SFI 25.55 24.9 24.9 24.9 24.9 -650 -2.54% 200 - 605,370 36.03 7.23 0 0
PPC 9.92 9.82 9.86 9.91 9.77 -100 -1.01% 414,800 - 3,148,420 187.41 7.37 100 40
TPB 17 16.95 16.9 17.15 16.6 -50 -0.29% 7,454,900 - 44,781,158 2,665.55 7.38 1,371,590 496,140
VIB 17.8 17.6 17.65 17.85 17.2 -200 -1.12% 8,329,800 - 59,910,500 3,566.10 7.38 50,550 157,100
PVP 14 13.9 13.9 14 13.7 -100 -0.71% 91,800 - 1,441,464 85.80 7.41 0 0
FMC 35.1 34.8 35.1 35.1 34.7 -300 -0.85% 22,100 - 2,275,533 135.45 7.44 1,600 1,100
CTG 35 35.2 34.9 35.25 34.25 +200 +0.57% 10,622,300 - 273,396,451 16,273.60 7.46 1,163,550 1,076,960
DRC 14.75 14.55 14.7 14.85 14.4 -200 -1.36% 278,100 - 2,246,946 133.75 7.46 0 2,100
VNS 9.18 9.2 9.05 9.2 9.05 +20 +0.22% 4,400 - 624,305 37.16 7.49 0 600
HDB 27.55 27.6 27 28 26.8 +50 +0.18% 21,297,400 - 138,145,627 8,222.95 7.52 2,121,490 1,264,750
BFC 42.7 42.45 42.5 42.65 42.3 -250 -0.59% 52,000 - 2,426,781 144.45 7.55 2,100 2,900
TDW 50 50 50 50 50 0 0.00% 300 - 425,000 25.30 7.58 0 0
SMB 40.15 39.8 39.9 40 39.8 -350 -0.87% 15,200 - 1,187,897 70.71 7.69 2,500 400
SCS 51.8 51.6 52 52 51.5 -200 -0.39% 214,300 - 5,267,172 313.52 7.88 58,510 720
AGG 14.3 14.45 14.2 14.45 14.05 +150 +1.05% 578,100 - 2,348,531 139.79 7.90 9,800 30,800
CKG 10.5 10.3 10.5 10.5 10.2 -200 -1.90% 44,300 - 1,177,403 70.08 7.99 0 0
HAP 7.58 7.32 7.33 7.49 7.3 -260 -3.43% 34,900 - 812,098 48.34 7.99 0 0
DVP 68 67.3 68 68.1 67.3 -700 -1.03% 11,100 - 2,692,000 160.24 8.01 2,900 4,500
AAA 7.91 7.8 7.91 7.93 7.66 -110 -1.39% 2,792,400 - 3,071,193 182.81 8.09 39,500 285,200
PTB 43.55 44.6 43.5 44.95 43.25 +1,050 +2.41% 172,900 - 2,985,453 177.71 8.10 109,500 32,200
BMC 15.25 15.1 15.25 15.35 15 -150 -0.98% 23,800 - 187,129 11.14 8.14 200 700
SGN 59.5 59.2 59.2 59.2 59 -300 -0.50% 2,600 - 1,983,117 118.04 8.14 0 600
VCK 49 48.6 48.55 49.25 48.3 -400 -0.82% 2,091,500 - 27,702,277 1,648.95 8.19 221,200 100
DGC 64.6 60.9 64 64 60.1 -3,700 -5.73% 10,094,000 - 23,128,505 1,376.70 8.24 331,930 1,833,800
UIC 58 58 57.8 58 56 0 0.00% 4,600 - 481,864 28.68 8.24 0 3,500
TCL 34.55 34.3 34.55 34.6 34.3 -250 -0.72% 13,800 - 1,034,434 61.57 8.43 5,900 0
NO1 6.5 6.51 6.4 6.52 6.4 +10 +0.15% 31,600 - 156,240 9.30 8.67 0 0
ABT 67.4 67.5 68.2 68.2 67 +100 +0.15% 4,800 - 794,965 47.32 8.85 0 0
THG 45.6 45.7 45.6 45.8 44.85 +100 +0.22% 11,400 - 1,422,637 84.68 8.89 1,000 0
LHG 28.85 28.7 28.9 28.9 28.2 -150 -0.52% 116,600 - 1,435,345 85.44 8.95 8,000 0
ITD 16.6 16.5 16.4 16.6 16.2 -100 -0.60% 44,400 - 431,851 25.71 8.96 0 0
HAX 10.5 10.45 10.45 10.5 10.3 -50 -0.48% 375,200 - 1,122,745 66.83 8.99 15,000 66,000
PAC 22.6 22.2 22.6 22.6 22.1 -400 -1.77% 270,700 - 1,547,503 92.11 9.05 4,100 21,800
TTA 10.55 10.5 10.65 10.65 10.4 -50 -0.47% 181,800 - 1,874,870 111.60 9.07 0 0
OGC 3.71 3.68 3.72 3.72 3.62 -30 -0.81% 622,600 - 1,104,000 65.71 9.25 200 600
VPS 9.5 9.1 9.2 9.5 9.1 -400 -4.21% 38,900 - 222,593 13.25 9.30 0 0
HCD 7.58 7.6 7.4 7.68 7.4 +20 +0.26% 7,600 - 280,887 16.72 9.30 0 0
PGI 19.5 19.7 19.5 19.7 19.4 +200 +1.03% 8,200 - 2,184,667 130.04 9.41 0 0
QNP 28.9 29.85 29 29.85 28.5 +950 +3.29% 7,300 - 1,206,237 71.80 9.41 0 0
PGC 13.45 13.35 13.35 13.35 13.35 -100 -0.74% 2,000 - 805,529 47.95 9.42 0 100
OCB 12.1 12.05 12.05 12.1 11.9 -50 -0.41% 2,009,200 - 29,712,759 1,768.62 9.44 30,700 246,000
TVS 16.05 16 16.05 16.4 15.7 -50 -0.31% 108,600 - 2,671,924 159.04 9.51 3,200 6,100
HTI 23.3 23.5 23.35 23.5 23.15 +200 +0.86% 41,600 - 586,306 34.90 9.53 0 2,200
GDT 20.95 20.85 20.8 20.85 20.75 -100 -0.48% 17,300 - 514,388 30.62 9.62 0 0
NHH 11.45 11.4 11.55 11.55 11.3 -50 -0.44% 104,600 - 1,287,790 76.65 9.66 0 2,100
NCT 89.7 88.8 89.7 89.7 88 -900 -1.00% 48,800 - 2,323,517 138.30 9.68 2,400 2,500
CCL 6.14 6.2 6.14 6.2 6.08 +60 +0.98% 131,600 - 369,405 21.99 9.69 0 0
DAT 8.77 8.76 8.6 8.76 8.2 -10 -0.11% 1,900 - 606,440 36.10 9.76 0 0
PGD 23 23.2 22.9 23.4 22.9 +200 +0.87% 1,600 - 2,296,738 136.71 9.81 0 100
VHC 53 53.7 53.1 54 52.9 +700 +1.32% 624,200 - 12,053,135 717.45 9.81 52,400 13,000
SHA 4.08 4 4.09 4.09 3.9 -80 -1.96% 4,300 - 133,787 7.96 9.90 0 0
SIP 51.5 51.3 51 51.7 50.7 -200 -0.39% 185,900 - 12,420,394 739.31 9.99 900 3,400
TRC 76 76.5 76 76.5 75.5 +500 +0.66% 111,600 - 2,228,063 132.62 10.07 300 7,100
VTO 11.45 11.4 11.45 11.5 11.3 -50 -0.44% 96,700 - 910,480 54.20 10.13 0 5,200
TLG 49.9 48.9 49.9 49.9 48.3 -1,000 -2.00% 330,900 - 4,720,236 280.97 10.17 41,000 8,800
VCB 57.1 57.1 57.1 57.4 56.6 0 0.00% 3,302,500 - 477,109,048 28,399.35 10.25 97,230 1,280,450
PAN 28.3 27.8 28 28.1 27.55 -500 -1.77% 850,800 - 5,807,274 345.67 10.28 81,000 440,100
GTA 9.65 9.01 9.01 9.01 9.01 -640 -6.63% 100 - 88,568 5.27 10.36 0 0
TCM 26.8 26.5 26.8 26.8 26.35 -300 -1.12% 1,018,500 - 2,969,027 176.73 10.40 0 3,500
DBC 27.8 27.55 27.8 28.05 27.1 -250 -0.90% 6,835,800 - 10,603,077 631.14 10.49 189,300 472,600
SSB 17.35 17.3 17.4 17.4 17.1 -50 -0.29% 2,094,200 - 49,218,500 2,929.67 10.50 100,800 247,500
DRL 46.4 46.4 46.5 46.5 46.4 0 0.00% 3,000 - 440,800 26.24 10.57 0 0
PTC 6.86 6.39 6.41 6.6 6.39 -470 -6.85% 12,400 - 205,704 12.24 10.63 0 0
LM8 15.95 16 16 16 16 +50 +0.31% 5,000 - 150,219 8.94 10.66 0 0
NKG 14.95 15.3 15.3 15.65 15 +350 +2.34% 6,410,800 - 6,847,834 407.61 10.67 601,300 53,000
STB 55.9 57.5 55.5 57.5 53.1 +1,600 +2.86% 17,485,500 - 108,399,904 6,452.38 10.75 2,588,800 2,025,400
CNG 23.9 23.7 23.9 23.9 23.7 -200 -0.84% 4,000 - 831,853 49.52 10.76 0 0
TDG 3.06 3.06 3.05 3.06 2.99 0 0.00% 12,800 - 74,086 4.41 10.81 0 0
ADG 8.99 9 8.95 9 8.69 +10 +0.11% 1,700 - 192,425 11.45 10.82 0 1,000
SVD 5.08 5.33 5.38 5.39 4.78 +250 +4.92% 2,500 - 147,139 8.76 10.83 0 0
DPG 39 38.5 38.8 39.1 37.6 -500 -1.28% 899,800 - 3,880,763 231.00 10.84 78,500 49,000
BBC 60 64 59.5 64 58.7 +4,000 +6.67% 7,500 - 1,200,172 71.44 10.88 0 5,300
YBM 10 10.15 10.05 10.15 10 +150 +1.50% 1,100 - 181,428 10.80 10.89 0 0
CLC 57.9 56.9 54.1 56.9 54.1 -1,000 -1.73% 2,100 - 1,491,211 88.76 11.03 0 200
TCB 34 33.9 33.5 34.35 33.05 -100 -0.29% 12,160,300 - 240,223,550 14,299.02 11.12 208,950 902,960
BMI 17.6 17.4 17.6 17.6 17.05 -200 -1.14% 948,300 - 2,619,529 155.92 11.13 101,500 800,380
VIP 12.25 12.2 12.25 12.25 12.1 -50 -0.41% 50,000 - 835,345 49.72 11.17 0 2,200
NHA 16.7 16.4 16.6 16.7 16.1 -300 -1.80% 169,700 - 796,904 47.43 11.18 8,100 0
CLL 30.45 30.45 30.45 30.5 30.4 0 0.00% 4,400 - 1,035,300 61.63 11.18 200 0
CCC 11.75 11.75 11.75 11.75 11.6 0 0.00% 1,800 - 472,938 28.15 11.19 0 0
DHC 32.8 33 32.65 33.25 32.3 +200 +0.61% 283,700 - 2,656,271 158.11 11.20 63,400 79,800
VAF 19.65 18.5 19 19 18.5 -1,150 -5.85% 5,300 - 696,809 41.48 11.44 0 0
VMD 16.75 16.7 16.8 16.8 16.5 -50 -0.30% 3,200 - 257,852 15.35 11.53 2,000 0
IJC 10.85 10.75 10.75 10.85 10.55 -100 -0.92% 4,000,000 - 6,767,992 402.86 11.55 74,000 320,900
CMX 6.36 6.35 6.34 6.38 6.3 -10 -0.16% 137,000 - 647,059 38.52 11.57 0 15,200
DMC 59 58.2 59 59 58.2 -800 -1.36% 1,800 - 2,021,138 120.31 11.73 0 900
HAH 60 59.5 60 60 58.3 -500 -0.83% 1,236,600 - 10,047,242 598.05 11.77 243,300 158,620
ORS 13.35 13.4 13.3 13.5 13.15 +50 +0.37% 1,264,400 - 4,502,397 268.00 11.81 118,600 55,800
HTL 22.7 23 22.7 23.2 22.7 +300 +1.32% 3,600 - 276,000 16.43 11.92 2,100 0
ADS 8 8 7.9 8 7.88 0 0.00% 17,900 - 611,158 36.38 11.99 1,000 0
SHP 34 34 34 34.5 34 0 0.00% 6,200 - 3,441,016 204.82 12.04 0 0
EIB 22 21.55 21.95 21.95 21 -450 -2.05% 8,216,700 - 40,141,629 2,389.38 12.07 649,400 1,248,900
TMP 58 60.4 58 61 57 +2,400 +4.14% 1,800 - 4,228,000 251.67 12.07 700 0
BID 38.8 38.8 38.45 38.8 38 0 0.00% 2,657,200 - 272,428,842 16,216.00 12.11 518,300 448,050
CTI 22.4 22.05 22.15 22.4 21.8 -350 -1.56% 430,100 - 1,389,150 82.69 12.20 5,600 48,300
DPR 36.9 37 36.9 37.4 36.45 +100 +0.27% 395,900 - 3,214,779 191.36 12.33 99,900 49,100
LIX 34.1 34.45 34.1 34.8 34 +350 +1.03% 6,300 - 2,232,360 132.88 12.33 0 0
TBC 36.7 35.1 36.85 36.85 35.1 -1,600 -4.36% 2,300 - 2,228,850 132.67 12.52 0 0
HMC 11.75 11.8 11.7 11.8 11.7 +50 +0.43% 14,600 - 322,140 19.17 12.59 0 0
ASM 6.58 6.52 6.6 6.6 6.45 -60 -0.91% 497,300 - 2,654,906 158.03 12.61 0 37,600
BTP 9.1 8.95 9.05 9.05 8.95 -150 -1.65% 35,600 - 541,346 32.22 12.64 0 0
PDN 110 110.2 110.1 114 110 +200 +0.18% 8,800 - 4,082,239 242.99 12.65 0 0
VPD 25.5 25.3 25.3 25.5 25.2 -200 -0.78% 5,700 - 2,696,718 160.52 12.71 3,000 0
NTC 155.3 155 155.1 156 155 -300 -0.19% 21,300 - 3,719,997 221.43 12.71 0 0
HHV 13.25 13.05 13.2 13.35 12.95 -200 -1.51% 4,784,700 - 6,491,501 386.40 12.73 31,100 45,000
LPB 42 41.5 42.1 42.5 41.5 -500 -1.19% 2,093,000 - 123,972,207 7,379.30 12.75 609,000 362,800
KHP 12.4 12.25 12.25 12.25 12.25 -150 -1.21% 1,300 - 739,615 44.02 12.80 0 0
ACG 36 35.7 35.8 35.8 35 -300 -0.83% 4,700 - 5,383,130 320.42 12.82 0 0
APH 6.3 6.29 6.3 6.32 6.22 -10 -0.16% 446,800 - 1,534,032 91.31 12.89 1,800 0
HHS 13.05 13.05 12.9 13.1 12.55 0 0.00% 2,409,300 - 5,637,417 335.56 13.08 157,800 227,800
ABR 13.4 13 13 13 13 -400 -2.99% 200 - 260,000 15.48 13.17 0 0
FIT 4.79 4.66 4.73 4.79 4.55 -130 -2.71% 2,248,600 - 1,584,088 94.29 13.28 0 0
DCM 32 31.8 32 32.5 31.55 -200 -0.63% 2,252,100 - 16,834,920 1,002.08 13.28 286,200 259,500
TCO 9.1 9.13 9.01 9.15 9 +30 +0.33% 174,500 - 285,957 17.02 13.45 0 0
YEG 12.85 12.45 12.75 12.9 12.2 -400 -3.11% 2,291,300 - 2,387,935 142.14 13.56 58,100 202,000
CSV 27.7 26.9 27.55 27.75 26.6 -800 -2.89% 666,200 - 2,972,448 176.93 13.65 1,100 50,000
MIG 16.85 17.8 16.8 17.8 16.7 +950 +5.64% 218,500 - 3,585,514 213.42 13.75 121,100 35,500
CHP 29.35 29.4 29.35 29.4 29.2 +50 +0.17% 5,800 - 4,635,147 275.90 13.76 0 2,300
VSI 24 24 24 24 24 0 0.00% 1,800 - 316,800 18.86 13.85 0 0
GMD 60.5 59.5 60 60.2 58.5 -1,000 -1.65% 819,700 - 25,376,459 1,510.50 13.91 219,100 1,129,900
HCM 22.9 22.9 22.8 23.1 22.35 0 0.00% 12,134,900 - 24,731,008 1,472.08 13.99 428,500 60,020
SBG 15.2 15.2 15.15 15.25 15.05 0 0.00% 306,900 - 759,999 45.24 14.09 65,300 6,200
VDS 17 17.15 16.9 17.4 16.8 +150 +0.88% 1,247,100 - 4,664,800 277.67 14.10 312,200 69,900
BKG 2.94 2.94 2.93 2.96 2.9 0 0.00% 283,600 - 210,531 12.53 14.13 0 0
VPB 28.75 28.15 28.2 28.85 27.35 -600 -2.09% 27,183,600 - 223,339,949 13,294.04 14.15 1,978,050 4,816,360
D2D 34.65 34.6 34.6 34.7 34.2 -50 -0.14% 56,500 - 1,046,987 62.32 14.26 0 11,100
HRC 27.6 29.1 27.6 29.1 27.6 +1,500 +5.43% 400 - 879,013 52.32 14.31 0 0
VSC 20.6 20.15 20.55 20.7 19.75 -450 -2.18% 7,047,700 - 7,543,563 449.02 14.47 499,300 208,700
REE 61.4 61.3 61.4 61.6 61 -100 -0.16% 302,000 - 33,203,644 1,976.41 14.47 0 0
TRA 73.5 72.2 72.2 73 72 -1,300 -1.77% 2,200 - 2,992,729 178.14 14.47 0 0
DBT 11.15 11.2 11.2 11.2 11.2 +50 +0.45% 2,100 - 229,943 13.69 14.51 0 0
BMP 175 176.6 174.2 177.3 174.2 +1,600 +0.91% 113,700 - 14,456,642 860.51 14.59 31,110 20,500
TVT 16.5 16.05 17.65 17.65 15.6 -450 -2.73% 20,200 - 337,050 20.06 14.60 0 0
TCH 18.85 18.7 18.35 18.75 18 -150 -0.80% 5,517,900 - 17,056,442 1,015.26 14.61 607,100 208,830
MCM 26.45 26.45 26.45 26.45 26 0 0.00% 20,800 - 2,909,500 173.18 14.70 0 0
VCG 23.2 22.9 23.1 23.45 22.6 -300 -1.29% 4,287,700 - 14,804,125 881.20 14.79 344,200 762,010
SAB 48.2 48.75 48.1 49.2 48.1 +550 +1.14% 1,433,800 - 62,524,916 3,721.72 14.81 131,190 245,000
TIX 44 45 41 45 41 +1,000 +2.27% 4,100 - 1,350,000 80.36 14.96 0 0
VHM 114.3 110 106.3 111 106.3 -4,300 -3.76% 16,551,200 - 451,815,320 26,893.77 14.97 1,344,320 4,701,500
SVC 22.1 22.5 22.5 22.5 21.5 +400 +1.81% 13,900 - 2,098,762 124.93 15.05 0 0
TN1 13.7 14.05 14.25 14.25 13 +350 +2.55% 4,700 - 844,341 50.26 15.08 0 0
AFX 12.15 12.15 12 12.2 12 0 0.00% 167,500 - - - 15.19 0 0
SZL 46.5 46.5 45.7 46.6 45.6 0 0.00% 15,300 - 1,271,521 75.69 15.20 0 0
SBA 28.7 28.7 28.65 28.7 28.65 0 0.00% 500 - 1,736,013 103.33 15.29 0 0
VNM 61.3 61.5 61.6 62.3 61.2 +200 +0.33% 2,399,200 - 128,532,260 7,650.73 15.29 333,720 486,480
HPG 26.25 26.9 27.1 27.7 26.65 +650 +2.48% 94,035,000 - 206,470,031 12,289.88 15.36 2,800,120 5,548,490
S4A 32.5 32.5 32.5 32.5 32.5 0 0.00% 500 - 1,371,500 81.64 15.57 0 0
OPC 22.3 22.25 22.3 22.3 22.15 -50 -0.22% 3,400 - 1,425,132 84.83 15.66 0 0
EVF 11.2 11.15 11.2 11.25 10.85 -50 -0.45% 3,814,200 - 8,480,309 504.78 15.84 126,300 217,200
GAS 69.2 70.5 69 70.9 68 +1,300 +1.88% 2,428,400 - 170,112,958 10,125.77 16.19 810,550 188,250
CCI 27.1 27.1 25.25 27.1 25.25 0 0.00% 1,100 - 475,364 28.30 16.42 0 0
VDP 52 53.5 53 53.5 53 +1,500 +2.88% 300 - 1,181,461 70.33 16.45 0 0
HU1 6.38 6.38 6.38 6.38 6.38 0 0.00% 1,200 - 63,800 3.80 16.57 0 0
VGC 41.15 40.85 41.15 41.2 40.15 -300 -0.73% 720,200 - 18,315,098 1,090.18 16.58 83,100 223,800
PNJ 95.4 95.9 95.2 95.9 92 +500 +0.52% 615,400 - 32,716,199 1,947.39 16.79 10,900 4,080
LCG 10.3 10.25 10.2 10.4 10.2 -50 -0.49% 1,863,800 - 2,117,672 126.05 17.00 57,000 149,910
VCF 285.6 285.6 285 285.6 285 0 0.00% 400 - 7,591,001 451.85 17.00 200 0
MCP 28.8 28.7 28.5 28.7 28.4 -100 -0.35% 26,400 - 570,224 33.94 17.22 0 0
LBM 35.75 35.5 35.4 35.6 35 -250 -0.70% 23,200 - 1,420,000 84.52 17.22 800 0
DSC 15 15 15.05 15.05 14.75 0 0.00% 24,500 - 3,594,922 213.98 17.38 0 3,000
JVC 6.3 6.25 6.11 6.43 6.11 -50 -0.79% 163,700 - 703,126 41.85 17.41 27,400 41,100
BWE 43.5 42 44.4 44.9 42 -1,500 -3.45% 555,300 - 9,237,003 549.82 17.42 4,720 1,230
NAF 36.7 36.5 36.65 36.7 36.25 -200 -0.54% 815,500 - 258,564 15.39 17.47 60,300 33,640
DHG 101.4 101.4 101.4 101.4 100 0 0.00% 27,800 - 13,257,652 789.15 17.60 2,700 0
VND 20 20 19.75 20.15 19.25 0 0.00% 22,010,800 - 30,445,998 1,812.26 17.71 3,229,800 1,721,500
SGR 16.4 17.5 16.5 17.5 16.5 +1,100 +6.71% 194,800 - 1,222,812 72.79 17.73 4,600 0
VRE 32.25 32 30 32 30 -250 -0.78% 20,927,400 - 72,714,189 4,328.23 17.75 884,100 4,880,200
CTR 84 84 83.8 84 82.9 0 0.00% 309,400 - 9,608,414 571.93 17.85 28,110 13,400
SZC 29.4 28.9 29.65 29.65 28.3 -500 -1.70% 513,000 - 5,201,591 309.62 17.88 2,200 19,600
PHR 56 55.9 55.5 56.5 54.6 -100 -0.18% 271,100 - 7,574,405 450.86 17.95 17,300 47,400
HAG 18.25 17.9 18.2 18.4 17.35 -350 -1.92% 22,594,600 - 22,686,447 1,350.38 - 209,500 1,918,600
HVH 13.65 13.4 13.65 13.7 12.75 -250 -1.83% 596,800 - 582,757 34.69 18.03 8,900 13,650
FTS 33.5 34.35 33.6 34.85 33.15 +850 +2.54% 3,033,200 - 11,559,105 688.04 18.38 102,300 75,400
PC1 21.95 21.75 21.95 22.25 21.3 -200 -0.91% 1,947,300 - 8,945,456 532.47 18.48 214,280 117,300
SGT 16.15 16.25 15.95 16.25 15.9 +100 +0.62% 2,500 - 2,405,052 143.16 18.49 0 0
ICT 18 17.9 18 18.05 17.5 -100 -0.56% 135,600 - 576,112 34.29 18.53 0 0
SFG 10.2 10 10.2 10.2 10 -200 -1.96% 300 - 478,973 28.51 18.66 0 0
TNC 30.8 28.9 30.8 30.8 28.85 -1,900 -6.17% 500 - 556,325 33.11 18.71 200 0
FPT 93 92.5 92.7 93 91 -500 -0.54% 6,612,400 - 157,574,409 9,379.43 18.71 1,002,640 1,552,270
TCI 9.25 9.2 9.2 9.27 9.11 -50 -0.54% 144,400 - 1,063,713 63.32 18.74 0 500
HNA 21.85 21.55 21.85 21.85 21.55 -300 -1.37% 2,700 - 5,069,254 301.74 18.79 0 0
STG 34.95 37.2 32.7 37.2 32.7 +2,250 +6.44% 200 - 3,655,025 217.56 18.98 0 0
DBD 48.85 48.45 48.1 48.75 47.95 -400 -0.82% 15,700 - 4,578,005 272.50 19.15 300 1,400
LGC 56 52.1 52.1 52.1 52.1 -3,900 -6.96% 600 - 10,047,733 598.08 19.17 0 0
DHA 68.6 67.5 66.1 68.6 66.1 -1,100 -1.60% 122,500 - 993,672 59.15 19.22 16,300 7,500
VTB 19.35 20.7 19 20.7 18.5 +1,350 +6.98% 178,700 - 223,654 13.31 19.38 0 0
BHN 31.15 31.1 31.05 31.15 31.05 -50 -0.16% 1,300 - 7,208,980 429.11 19.45 100 500
DGW 39.6 39.05 39.2 39.5 38.5 -550 -1.39% 1,186,900 - 8,636,638 514.09 19.50 26,020 65,800
SKG 9.99 9.99 9.99 10 9.94 0 0.00% 107,800 - 664,312 39.54 19.55 0 0
BVH 55.3 55.9 54.5 55.9 52.8 +600 +1.08% 715,000 - 41,495,843 2,469.99 19.66 156,500 94,750
SSI 30.5 30.75 30.25 31.25 29.75 +250 +0.82% 31,205,200 - 63,834,380 3,799.67 19.79 2,258,900 1,427,780
HSG 16.05 16.05 16.45 16.7 16 0 0.00% 4,457,400 - 9,966,766 593.26 20.01 326,100 435,330
PLX 35.05 35.55 35.05 35.55 34.7 +500 +1.43% 1,963,300 - 45,169,554 2,688.66 20.12 251,100 101,300
MCH 223.5 220 216 221.5 216 -3,500 -1.57% 295,000 - - - 20.29 45,400 20,820
BSI 38.05 37.6 38 38.1 37.05 -450 -1.18% 456,100 - 9,225,759 549.15 20.30 85,330 38,500
VVS 64.2 65 64.2 66.5 63 +800 +1.25% 128,200 - 1,399,125 83.28 20.45 100 500
DPM 22.15 22.1 22.05 22.3 21.75 -50 -0.23% 2,237,400 - 15,026,343 894.43 20.50 186,200 333,400
ELC 23.5 23.85 23.1 23.9 23 +350 +1.49% 900,000 - 2,625,620 156.29 20.74 172,200 30,400
C32 11.7 11.25 11.75 12 10.9 -450 -3.85% 78,100 - 169,078 10.06 20.79 0 19,800
CTS 34 33.8 33.9 34.45 32.9 -200 -0.59% 980,100 - 7,189,038 427.92 21.75 89,600 158,700
GEX 43 42.75 42.7 42.95 40.6 -250 -0.58% 10,069,500 - 36,740,624 2,186.94 22.38 2,310,300 1,654,100
CDC 24.8 24.65 24.8 24.8 23.9 -150 -0.60% 121,500 - 1,300,846 77.43 22.53 7,100 20,000
CTD 77.5 75.1 77.3 77.5 75 -2,400 -3.10% 579,700 - 7,617,394 453.42 22.62 6,000 9,200
TCT 19.45 19.15 19.45 19.45 19.15 -300 -1.54% 300 - 244,890 14.58 22.64 0 0
VCI 34.4 35.6 34.5 35.9 34.1 +1,200 +3.49% 14,212,400 - 30,263,560 1,801.40 23.12 1,480,100 680,600
VSH 44 44 44 44 43 0 0.00% 9,200 - 10,394,615 618.73 23.18 4,000 0
NLG 31 30.1 31.05 31.2 29.75 -900 -2.90% 3,345,900 - 14,601,431 869.13 23.42 335,200 965,020
AST 77.4 76.4 77.4 77.4 74 -1,000 -1.29% 1,000 - 3,438,000 204.64 24.03 0 700
BAF 37.1 37.5 36.6 37.55 36.6 +400 +1.08% 3,667,800 - 11,400,812 678.62 24.10 513,900 288,800
TAL 52.2 51.8 50.9 52 50.7 -400 -0.77% 510,600 - 16,153,830 961.54 24.13 231,800 7,100
CMG 35 34.9 35 35.05 34.1 -100 -0.29% 312,100 - 7,389,904 439.88 24.44 44,530 53,990
ASP 4.69 4.68 4.69 4.69 4.58 -10 -0.21% 17,600 - 174,749 10.40 24.50 0 0
SJS 58 58 57 58 56.8 0 0.00% 6,200 - 17,253,540 1,027.00 24.61 0 200
HPX 4.76 4.72 4.72 4.73 4.65 -40 -0.84% 1,747,300 - 1,435,676 85.46 25.38 148,700 380,200
PET 33.25 33.8 33.3 35 32.5 +550 +1.65% 2,451,900 - 3,607,208 214.71 25.43 0 0
HDG 28 27.6 27.95 28 27 -400 -1.43% 1,901,500 - 10,210,980 607.80 25.48 116,000 12,430
TPC 13.6 13.5 13.5 13.5 13.5 -100 -0.74% 570,000 - 303,979 18.09 25.52 0 0
TDP 27.85 27.75 27.7 29.5 27.7 -100 -0.36% 150,600 - 2,448,167 145.72 25.53 700 300
IMP 50.6 50.5 50.6 50.6 49.2 -100 -0.20% 71,800 - 7,777,453 462.94 26.14 0 36,500
AGR 16.35 16.45 16.3 16.6 15.8 +100 +0.61% 855,900 - 3,755,729 223.56 26.24 100,300 13,500
POW 12.6 12.8 12.5 12.85 12.45 +200 +1.59% 9,882,400 - 35,671,310 2,123.29 26.95 4,429,100 214,500
PVD 26.5 27.35 26.45 27.55 26.45 +850 +3.21% 8,528,900 - 15,203,318 904.96 27.35 1,569,150 520,500
IDI 6.9 6.86 6.82 6.91 6.74 -40 -0.58% 285,100 - 1,873,965 111.55 27.66 5,100 0
ACC 13.9 13.9 13.3 13.9 13.3 0 0.00% 23,300 - 1,459,500 86.87 27.91 0 0
VID 4.8 4.8 4.95 4.95 4.8 0 0.00% 14,700 - 196,013 11.67 28.24 0 0
KMR 2.97 2.97 2.85 2.97 2.85 0 0.00% 4,000 - 168,927 10.06 28.83 0 0
NNC 75.6 76 76 77 74.5 +400 +0.53% 45,000 - 1,665,920 99.16 28.92 9,700 1,410
SBT 24.3 24.2 24.3 24.3 23.05 -100 -0.41% 510,600 - 20,693,725 1,231.77 29.09 18,600 47,850
BCM 60.5 59.6 60.8 60.8 58.5 -900 -1.49% 215,900 - 61,686,000 3,671.79 29.65 5,520 108,400
CSM 13.1 12.9 13.15 13.15 12.75 -200 -1.53% 70,100 - 1,336,766 79.57 29.79 0 5,000
GVR 25.65 25.5 25.55 25.95 25.2 -150 -0.58% 1,406,500 - 102,000,000 6,071.43 29.96 28,500 324,000
SPM 9.8 10.25 9.89 10.25 9.8 +450 +4.59% 500 - 141,143 8.40 30.60 0 0
CII 22.5 22.6 22.4 22.95 21.5 +100 +0.44% 21,648,600 - 14,135,180 841.38 31.26 1,591,600 1,041,700
SHI 14.9 14.9 14.5 14.9 14.1 0 0.00% 300,300 - 2,532,248 150.73 31.30 1,400 59,820
TDM 57.5 55.6 57.2 58 55.5 -1,900 -3.30% 15,400 - 6,116,000 364.05 31.94 0 10,000
HTN 9.02 8.91 9 9 8.78 -110 -1.22% 167,500 - 794,027 47.26 32.28 0 39,900
TNH 11.7 11.55 11.6 11.7 11.4 -150 -1.28% 136,200 - 19,149,893 1,139.87 33.38 1,100 40,410
VIX 23 22.8 23 23.3 21.95 -200 -0.87% 45,212,700 - 34,916,601 2,078.37 33.68 1,987,780 1,770,400
SMC 13.55 13.45 13.55 14.2 13.2 -100 -0.74% 297,600 - 990,012 58.93 33.88 0 68,600
TMS 40.6 40.8 40.75 40.8 40.75 +200 +0.49% 500 - 6,908,922 411.25 34.11 0 0
MWG 86 87 84.2 87 82.6 +1,000 +1.16% 9,310,200 - 127,755,738 7,604.51 34.17 1,441,580 1,737,120
PIT 6.94 6.91 6.93 6.93 6.46 -30 -0.43% 1,100 - 98,193 5.84 34.38 0 0
SAM 7.55 7.65 7.34 7.65 7.33 +100 +1.32% 331,200 - 2,906,701 173.02 34.77 3,800 2,800
TV2 35.5 35.1 35.2 35.5 34.9 -400 -1.13% 372,400 - 2,370,168 141.08 36.64 22,550 11,000
KSB 17.6 17.6 17.6 17.8 17.15 0 0.00% 1,937,800 - 2,014,209 119.89 36.90 97,700 29,700
CTF 19.6 19.2 19.4 19.4 19.1 -400 -2.04% 286,800 - 1,836,554 109.32 36.99 0 500
GIL 13.7 13.9 13.6 13.9 13.5 +200 +1.46% 124,100 - 1,412,187 84.06 37.17 500 800
HAR 3.97 3.95 3.97 4 3.84 -20 -0.50% 503,900 - 377,952 22.50 38.35 0 0
DXS 9.1 9.15 9.15 9.15 8.83 +50 +0.55% 1,989,400 - 5,298,794 315.40 38.77 68,800 256,700
HSL 7.1 6.95 7.15 7.15 6.7 -150 -2.11% 852,800 - 268,043 15.95 39.71 0 1,000
KDH 32.15 32.05 31.7 32.05 30.65 -100 -0.31% 4,535,100 - 35,966,988 2,140.89 40.06 978,100 303,210
VTP 97.3 97 97 97.3 95.3 -300 -0.31% 358,100 - 11,812,955 703.15 40.93 7,400 28,510
ITC 13.85 13.85 13.6 13.85 13.55 0 0.00% 69,900 - 1,328,700 79.09 41.34 0 0
CRV 29.7 29.5 28.6 29.5 27.85 -200 -0.67% 3,200 - 19,836,291 1,180.73 42.94 0 0
VPX 27.85 27.95 27.45 28 26.85 +100 +0.36% 2,363,300 - - - 43.00 36,100 347,660
MHC 12 12.3 11.9 12.75 11.6 +300 +2.50% 21,700 - 534,757 31.83 45.39 100 3,100
TLD 8.2 8.23 8.18 8.25 8.05 +30 +0.37% 124,100 - 639,811 38.08 45.47 0 0
DAH 3.72 3.71 3.7 3.72 3.67 -10 -0.27% 94,000 - 312,382 18.59 45.80 0 0
QCG 14.85 14.1 14.6 14.75 14.05 -750 -5.05% 1,483,100 - 3,879,321 230.91 46.69 98,500 137,400
DSE 26.65 26.35 26.65 26.65 25.8 -300 -1.13% 514,100 - 9,027,510 537.35 47.39 53,200 15,000
PLP 6.13 6 6.12 6.15 6 -130 -2.12% 318,400 - 599,999 35.71 47.62 31,200 2,000
DXG 17.6 17.6 17.5 17.65 16.8 0 0.00% 16,044,400 - 17,932,362 1,067.40 50.00 2,481,300 3,829,700
DTA 4.27 4.19 4.07 4.19 4.06 -80 -1.87% 5,200 - 75,671 4.50 50.48 0 0
VIC 158 155 147 155.2 147 -3,000 -1.90% 15,336,300 - 597,217,404 35,548.66 50.90 517,780 4,128,140
PHC 4.96 4.94 4.92 4.98 4.91 -20 -0.40% 71,800 - 250,369 14.90 51.46 0 0
HQC 3.06 3 3.06 3.08 2.98 -60 -1.96% 8,322,900 - 1,729,798 102.96 51.72 1,200 18,500
HDC 23.5 22.8 23.3 23.65 22.4 -700 -2.98% 4,164,500 - 4,554,404 271.10 52.53 451,900 803,700
VPI 61.2 59.5 61.1 61.1 59.4 -1,700 -2.78% 2,118,900 - 19,042,950 1,133.51 53.51 165,800 87,400
MSN 76.3 75.3 76 76 73.1 -1,000 -1.31% 6,065,600 - 114,493,042 6,815.06 55.99 1,115,000 1,148,040
KHG 7 6.9 6.99 7 6.7 -100 -1.43% 8,806,700 - 3,101,103 184.59 56.56 279,700 465,200
HHP 11.5 11.2 11.4 11.5 10.9 -300 -2.61% 495,800 - 969,409 57.70 56.85 28,300 7,300
EVG 8.45 8.44 8.33 8.45 8.02 -10 -0.12% 1,209,100 - 1,816,709 108.14 57.81 130,100 105,600
DCL 42.8 42.45 42.2 42.45 40.9 -350 -0.82% 428,300 - 3,100,592 184.56 57.91 0 0
VPL 99 92.1 92.1 95 92.1 -6,900 -6.97% 1,119,700 - 165,162,965 9,831.13 60.91 140,000 53,600
FRT 146 144.2 145 145 142 -1,800 -1.23% 216,500 - 24,557,517 1,461.76 62.89 18,400 22,960
KBC 33.45 33.2 33.45 33.55 32.45 -250 -0.75% 2,665,800 - 31,266,258 1,861.09 66.67 258,000 248,200
ACL 14.75 14.7 14.75 14.75 14.7 -50 -0.34% 1,200 - 737,338 43.89 68.37 0 0
DHM 6.25 6.13 5.9 6.22 5.82 -120 -1.92% 5,000 - 211,704 12.60 69.66 0 0
BSR 15.9 16.25 15.9 16.3 15.7 +350 +2.20% 11,687,700 - 81,368,620 4,843.37 80.05 1,610,300 1,154,180
VJC 212 207.9 208.7 212.5 205 -4,100 -1.93% 1,665,600 - 112,600,996 6,702.44 80.24 416,510 94,500
GEG 14.5 14.7 14.5 14.7 14 +200 +1.38% 363,300 - 6,210,873 369.69 84.48 0 14,700
NT2 24.15 24.15 24 24.15 23.85 0 0.00% 785,900 - 6,952,206 413.82 87.50 60,800 12,100
HID 6.8 6.33 6.51 6.76 6.33 -470 -6.91% 1,647,900 - 485,868 28.92 89.15 35,200 20,500
C47 9 9.63 9 9.63 9 +630 +7.00% 29,500 - 349,976 20.83 89.17 0 0
DIG 17.8 17.5 17.6 17.9 17.05 -300 -1.69% 10,865,900 - 11,312,546 673.37 93.09 1,518,200 550,700
HT1 15.5 15.45 15.3 15.5 15 -50 -0.32% 162,800 - 5,895,564 350.93 97.78 16,350 14,400
CRE 8.73 9 8.73 9 8.38 +270 +3.09% 404,800 - 4,173,106 248.40 101.12 11,200 35,300
ABS 3.17 3.12 3.17 3.17 3.06 -50 -1.58% 110,000 - 249,600 14.86 104.00 0 0
PDR 19.5 19.35 19.2 19.5 18.55 -150 -0.77% 12,059,900 - 18,959,311 1,128.53 105.16 284,000 483,240
FCM 3.59 3.54 3.59 3.59 3.53 -50 -1.39% 26,400 - 163,642 9.74 114.19 0 0
STK 15.75 15.5 15.4 15.5 15.15 -250 -1.59% 11,000 - 2,171,909 129.28 119.23 0 3,000
VCA 8.36 8.16 8.1 8.16 8.1 -200 -2.39% 1,300 - 123,929 7.38 120.00 0 0
FDC 17.1 17.2 17.2 17.2 17.2 +100 +0.58% 200 - 664,436 39.55 131.30 0 0
HII 6.29 6.01 6.23 6.23 5.85 -280 -4.45% 643,100 - 442,715 26.35 143.10 67,500 57,500
ANV 26.7 27 26.6 27.05 26.35 +300 +1.12% 918,600 - 7,188,905 427.91 150.84 128,700 136,940
TEG 7 6.8 7 7 6.51 -200 -2.86% 173,900 - 821,485 48.90 161.90 0 0
SRF 7.95 8.48 7.79 8.5 7.79 +530 +6.67% 138,000 - 286,512 17.05 163.08 0 0
DTL 12.7 12.8 13.1 13.1 12.8 +100 +0.79% 3,700 - 776,077 46.20 182.86 0 0
TTF 3.2 3 3.13 3.2 3 -200 -6.25% 2,970,200 - 1,233,594 73.43 200.00 218,200 58,500
FCN 15.2 14.8 15.2 15.4 14.8 -400 -2.63% 1,224,600 - 2,330,097 138.70 250.85 72,200 268,700
VNG 7.04 7.04 7.04 7.04 7.04 0 0.00% 3,300 - 684,827 40.76 281.60 0 2,100
KDC 52.3 52 51.3 52 51 -300 -0.57% 217,800 - 15,069,928 897.02 374.10 1,600 28,500
KOS 38.4 38.4 38.8 38.8 38.25 0 0.00% 397,600 - 8,312,883 494.81 387.88 6,900 2,010
TSC 3.09 3.07 3.09 3.09 3.02 -20 -0.65% 241,400 - 604,357 35.97 614.00 0 0
VRC 15.2 15 14.15 15 14.15 -200 -1.32% 3,800 - 750,000 44.64 750.00 0 0
FIR 7.97 7.7 7.98 7.98 7.42 -270 -3.39% 1,029,900 - 544,156 32.39 770.00 19,800 7,700
SCR 7.49 7.5 7.37 7.5 7.26 +10 +0.13% 3,134,200 - 3,229,463 192.23 1,071.43 418,600 81,400
TNT 7.25 7.65 7.75 7.75 7.25 +400 +5.52% 41,200 - 390,150 23.22 1,092.86 2,800 0
GEE 208.8 216 202.3 216 197.2 +7,200 +3.45% 1,327,800 - 79,055,990 4,705.71 1,241.38 87,200 77,200
NBB 19.1 19 18.8 19 18.3 -100 -0.52% 69,100 - 1,903,036 113.28 2,714.29 0 300
合計 7,063,021,397 420,417.94 66,395,160 81,918,100

※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