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

2026/02/26 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 1,879.64
+18.73/+1.01%
売買高（相対取引を含む） 891,033,680 株
（前日比 -22.96%）
値上がり銘柄数 145
値下がり銘柄数 187
変わらず銘柄数 95
総銘柄数 427
売買代金（相対取引を含む） 31,686,971 百万VND
（前日比 -16.94%）
VN30 2,069.82 +20.18 +0.98%
VNMID 2,302.01 +8.85 +0.39%
VNSML 1,518.00 -1.08 -0.07%
VN100 1,952.69 +19.98 +1.03%
VNALL 1,929.90 +19.29 +1.01%
VNX Allshare 3,039.91 +29.96 +1.00%
前日終値 1860.91 (02/25) 
始値 1861.16
高値 1882.17
安値 1859.04
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) 122,397,990 172,500,710 -50,102,720
+0.18 -0.24 +0.03 +0.15 +0.28 +0.41
+0.49 -0.25 -0.16 -0.37 -0.25 - -
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（2026/02/26 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
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BRC 12.4 0 0 0.00% - - 153,450 9.19 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CCC 10.4 0 0 0.00% - - 426,972 25.57 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - - - - 0 0
FUCVREIT 7.89 7.89 7.89 7.89 7.89 0 0.00% 100 - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.62 14.54 14.6 14.64 14.4 -80 -0.55% 27,700 - - - - 0 500
FUEFCV50 15.99 15.97 15.99 15.99 15.6 -20 -0.13% 3,300 - - - - 0 0
FUEIP100 13.5 13.26 13.5 13.5 13.26 -240 -1.78% 400 - - - - 0 100
FUEKIV30 13.91 13.95 13.95 13.95 13.9 +40 +0.29% 4,700 - - - - 1,800 1,800
FUEKIVFS 18.32 18.27 18.11 18.33 18.11 -50 -0.27% 600 - - - - 100 500
FUEKIVND 15.07 15.06 15.06 15.06 15.06 -10 -0.07% 300 - - - - 0 300
FUEMAV30 24.84 25.26 24.84 25.26 24.84 +420 +1.69% 20,900 - - - - 18,600 19,000
FUEMAVND 17.09 17.19 17.09 17.19 17.05 +100 +0.59% 1,500 - - - - 500 300
FUESSV30 25.85 26.05 25.8 26.1 25.45 +200 +0.77% 38,700 - - - - 5,200 17,500
FUESSV50 30.32 30.31 30.33 30.33 28.21 -10 -0.03% 27,800 - - - - 100 10,280
FUESSVFL 31.53 31.85 31.8 31.9 31.59 +320 +1.01% 13,000 - - - - 2,900 3,600
FUETCC50 14.98 15.05 14.78 15.1 14.78 +70 +0.47% 8,700 - - - - 0 0
FUETPVND 12.28 0 0 0.00% - - - - - 0 0
FUEVFVND 40.1 40.65 40.15 40.65 40.15 +550 +1.37% 94,600 - - - - 6,700 14,700
FUEVN100 27.67 27.68 28 28 27.6 +10 +0.04% 57,500 - - - - 0 0
AAM 6.5 6.64 6.5 6.64 6.34 +140 +2.15% 15,200 - 69,396 4.16 - 0 0
AAT 3.25 3.15 3.24 3.25 3.12 -100 -3.08% 117,100 - 223,080 13.36 - 0 0
APG 10.4 10.4 10.4 10.4 10.25 0 0.00% 160,700 - 2,325,668 139.26 - 0 400
DQC 10.2 10.2 10.15 10.2 10.15 0 0.00% 1,100 - 281,092 16.83 - 0 0
DRH 3.08 3.29 3.27 3.29 3.18 +210 +6.82% 3,748,800 - 406,999 24.37 - 21,300 21,300
DXV 3.83 4 3.83 4 3.83 +170 +4.44% 400 - 39,600 2.37 - 0 0
EVE 10.7 10.55 10.65 10.65 10.4 -150 -1.40% 19,900 - 442,887 26.52 - 6,100 0
GTA 9.2 0 0 0.00% - - 90,436 5.42 - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HTV 12.3 0 0 0.00% - - 161,179 9.65 - 0 0
HVN 27.8 27.65 27.8 27.8 27.55 -150 -0.54% 1,041,200 - 61,227,999 3,666.35 - 11,900 10,300
HVX 2.2 2.22 2.2 2.32 2.19 +20 +0.91% 17,000 - 92,186 5.52 - 0 0
L10 25.85 0 0 0.00% - - 253,072 15.15 - 0 0
LDG 3.94 3.9 3.94 3.94 3.88 -40 -1.02% 970,300 - 996,902 59.69 - 0 60,200
LGC 58.8 0 0 0.00% - - 12,473,262 746.90 - 0 0
LGL 6.18 6.1 6.16 6.18 5.9 -80 -1.29% 123,000 - 314,132 18.81 - 7,700 700
MDG 44.9 0 0 0.00% - - 463,583 27.76 - 0 0
NVL 12.65 12.6 12.65 12.8 12.5 -50 -0.40% 4,121,000 - 28,123,434 1,684.04 - 445,060 846,800
NVT 7.11 7.15 7.3 7.3 7.15 +40 +0.56% 200 - 647,075 38.75 - 0 0
PGV 25.85 26.15 26.3 26.6 25.75 +300 +1.16% 106,200 - 29,378,689 1,759.20 - 1,600 0
PJT 8.89 0 0 0.00% - - 221,208 13.25 - 0 0
PNC 31.5 0 0 0.00% - - 340,180 20.37 - 0 0
PTL 2.9 2.78 2.75 2.94 2.75 -120 -4.14% 56,200 - 278,000 16.65 - 0 0
SBV 8 8 8 8.2 7.68 0 0.00% 3,200 - 229,520 13.74 - 0 0
SC5 15.85 0 0 0.00% - - 237,488 14.22 - 0 0
SRC 48.7 0 0 0.00% - - 1,366,686 81.84 - 0 0
SSC 31.9 0 0 0.00% - - 423,370 25.35 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCR 3.09 2.88 2.88 3.09 2.88 -210 -6.80% 25,500 - 29,853 1.79 - 0 0
TDH 3.96 3.95 3.96 3.99 3.9 -10 -0.25% 83,700 - 444,978 26.65 - 0 0
TIX 45.95 0 0 0.00% - - 1,378,500 82.54 - 0 0
TLH 5.08 5.05 5.17 5.17 5.05 -30 -0.59% 115,000 - 567,216 33.97 - 0 0
TMS 41.3 0 0 0.00% - - 7,133,922 427.18 - 0 0
TMT 12.4 12.4 12.15 12.4 12.15 0 0.00% 1,000 - 457,287 27.38 - 200 0
TNC 31 0 0 0.00% - - 596,750 35.73 - 0 0
TNI 4.9 4.89 4.62 4.89 4.62 -10 -0.20% 5,600 - 256,725 15.37 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VAF 20 0 0 0.00% - - 753,307 45.11 - 0 0
VNE 5.56 5.25 5.71 5.71 5.25 -310 -5.58% 333,600 - 430,790 25.80 - 400 7,900
HPA 41.85 42.85 42.65 42.85 41.75 +1,000 +2.39% 273,600 - 10,926,750 654.30 - 102,100 31,500
PDV 9.69 9.67 9.61 9.69 9.57 -20 -0.21% 40,700 - - - 2.35 0 0
TDC 11.55 11.55 11.6 11.6 11.4 0 0.00% 84,900 - 1,155,000 69.16 2.79 2,200 5,000
VPH 4.19 4.19 4.19 4.2 4 0 0.00% 28,600 - 399,549 23.93 3.09 0 1,700
NTL 17.3 17.3 17.25 17.35 17.1 0 0.00% 410,900 - 2,110,252 126.36 3.66 0 49,300
RAL 92.4 92.3 92.2 92.3 92.2 -100 -0.11% 3,200 - 2,173,427 130.15 3.66 0 0
DLG 2.95 2.91 2.98 2.98 2.91 -40 -1.36% 1,471,000 - 870,991 52.16 4.19 88,600 86,100
CIG 7.95 7.95 8 8 7.9 0 0.00% 20,200 - 405,768 24.30 4.60 0 0
ST8 4.02 4.02 4.07 4.07 4 0 0.00% 71,800 - 103,398 6.19 4.67 0 0
DC4 10.05 10.1 10.15 10.15 10.05 +50 +0.50% 104,400 - 992,181 59.41 4.83 1,300 0
NAB 14.15 14.15 14.15 14.2 14.1 0 0.00% 1,114,200 - 19,421,590 1,162.97 5.24 2,600 27,600
VFG 54.1 53.6 54.1 54.1 53.6 -500 -0.92% 16,000 - 2,235,796 133.88 5.28 0 0
BCE 11.3 11.3 11.3 11.3 11.25 0 0.00% 42,100 - 395,500 23.68 5.30 0 0
VPG 5.33 5.69 5.7 5.7 5.43 +360 +6.75% 532,300 - 503,086 30.12 5.36 10,000 17,300
BIC 24.8 24.2 24.7 24.7 24.2 -600 -2.42% 131,200 - 2,838,101 169.95 5.69 400 9,180
MSB 12.2 12.2 12.25 12.35 12.15 0 0.00% 4,738,200 - 38,064,000 2,279.28 5.75 400 1,636,100
SAV 13.6 13.5 13.55 13.8 13.4 -100 -0.74% 1,500 - 334,722 20.04 5.79 0 0
VOS 14.8 14.7 15.15 15.15 14.7 -100 -0.68% 2,129,700 - 2,058,000 123.23 6.14 93,600 98,100
HUB 14.8 14.6 14.6 14.65 14.55 -200 -1.35% 14,100 - 441,546 26.44 6.15 0 0
KLB 14.6 15.1 14.7 15.15 14.7 +500 +3.42% 736,300 - - - 6.15 83,500 4,000
DSN 41.5 41.5 41.5 41.5 41.35 0 0.00% 5,400 - 501,445 30.03 6.37 0 0
ADP 23.5 23.6 23.5 23.6 23.5 +100 +0.43% 3,500 - 543,740 32.56 6.37 0 0
VIX 22.85 22.65 22.9 23.15 22.5 -200 -0.88% 30,662,100 - 34,686,886 2,077.06 6.41 365,500 2,116,840
NSC 75.2 75.2 75.5 75.5 75.2 0 0.00% 400 - 1,321,604 79.14 6.42 0 0
LSS 8.87 8.88 8.87 8.94 8.85 +10 +0.11% 84,600 - 761,386 45.59 6.56 0 0
HTG 43.7 43.75 43.75 43.75 43.5 +50 +0.11% 31,800 - 1,575,118 94.32 6.59 0 0
TDW 43.05 43.6 43 43.6 43 +550 +1.28% 1,200 - 370,600 22.19 6.61 0 0
ACB 24.45 24.45 24.5 24.55 24.25 0 0.00% 13,367,200 - 125,591,254 7,520.43 6.66 3,193,250 4,905,670
VNL 21.15 21.3 21.25 21.6 21.25 +150 +0.71% 50,400 - 301,192 18.04 6.76 600 0
VAB 10.95 10.9 10.95 10.95 10.85 -50 -0.46% 310,900 - 8,898,331 532.83 6.79 0 0
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 24,700 - 972,881 58.26 6.83 10,700 0
TIP 19.55 19.45 19.65 19.65 19.3 -100 -0.51% 26,100 - 1,264,403 75.71 6.93 0 0
ILB 23 22.85 22.85 23 22.85 -150 -0.65% 4,500 - 872,858 52.27 6.94 0 300
SHB 16.2 16.15 16.3 16.3 16 -50 -0.31% 45,204,400 - 74,188,317 4,442.41 7.00 68,260 6,472,480
MSH 39 38.7 39 39.05 38.1 -300 -0.77% 626,300 - 4,354,563 260.75 7.04 39,100 151,600
SVT 11.25 11.25 11.25 11.25 11.25 0 0.00% 4,100 - 194,749 11.66 7.06 0 0
TVB 7.95 7.99 7.87 8.09 7.87 +40 +0.50% 19,200 - 895,655 53.63 7.10 100 1,400
RYG 10.6 10.8 10.6 10.9 10.55 +200 +1.89% 286,100 - 486,000 29.10 7.20 0 0
TCX 62 63 62 63 61 +1,000 +1.61% 1,226,600 - 131,049,955 7,847.30 7.23 497,100 442,500
VIB 17.4 17.4 17.4 17.6 17.35 0 0.00% 3,401,000 - 59,229,699 3,546.69 7.30 379,700 604,500
GSP 11.2 11.2 11.2 11.2 11.2 0 0.00% 53,300 - 687,448 41.16 7.43 0 0
VNS 9.47 9.3 9.56 9.56 9.3 -170 -1.80% 2,700 - 631,090 37.79 7.57 0 0
SMB 39.2 39.3 39.3 39.3 39.05 +100 +0.26% 10,200 - 1,172,973 70.24 7.60 1,200 0
CRC 9.7 9.7 9.55 9.71 9.34 0 0.00% 1,547,900 - 663,479 39.73 7.62 39,600 82,200
PPC 10.15 10.15 10.2 10.2 10.1 0 0.00% 205,300 - 3,254,222 194.86 7.62 65,800 1,400
TYA 18.75 18.9 18.7 18.9 18.65 +150 +0.80% 11,900 - 115,770 6.93 7.70 100 0
MBB 28.75 28.8 28.9 29.1 28.45 +50 +0.17% 16,056,700 - 231,983,997 13,891.26 7.73 3,465,400 3,697,100
HDB 28.45 28.4 28.5 28.55 27.95 -50 -0.18% 14,130,400 - 142,149,848 8,511.97 7.74 1,307,160 1,222,280
CKG 9.85 10 9.89 10.3 9.89 +150 +1.52% 131,800 - 1,143,110 68.45 7.76 0 700
PVT 21.7 22.5 21.65 22.6 21.65 +800 +3.69% 7,829,600 - 10,573,453 633.14 7.82 538,900 356,190
LAF 19.9 20 20 20.7 19.85 +100 +0.50% 25,300 - 304,560 18.24 7.82 400 0
AGG 14.65 14.5 14.7 14.7 14.5 -150 -1.02% 145,800 - 2,356,657 141.12 7.92 8,200 7,200
LM8 12.35 11.9 11.9 11.9 11.9 -450 -3.64% 100 - 111,725 6.69 7.93 0 0
DRC 15.6 15.5 15.6 15.6 15.3 -100 -0.64% 319,900 - 2,393,654 143.33 7.95 0 0
TPB 18.65 18.35 18.8 18.8 18.15 -300 -1.61% 20,461,500 - 48,479,896 2,902.99 7.99 2,219,110 3,469,700
NO1 6.01 6 6.01 6.07 6 -10 -0.17% 27,200 - 144,000 8.62 7.99 0 0
GHC 28.4 28.4 28.45 28.45 28.15 0 0.00% 16,600 - 1,353,615 81.05 8.00 0 0
SGN 58.9 58.4 58.9 58.9 57.8 -500 -0.85% 16,100 - 1,956,318 117.14 8.03 900 700
PVP 15.2 15.3 15.25 15.3 15.2 +100 +0.66% 207,300 - 1,586,648 95.01 8.15 0 300
CTG 38.5 38.5 38.55 38.75 38.05 0 0.00% 11,489,400 - 299,027,369 17,905.83 8.16 2,773,110 2,939,650
BMC 15.3 15.4 15.4 15.7 15.3 +100 +0.65% 84,800 - 190,847 11.43 8.30 0 0
AAA 8.06 8.06 8.07 8.14 8.02 0 0.00% 905,700 - 3,173,566 190.03 8.36 14,800 6,300
SFI 28.4 29 28.5 29 28.5 +600 +2.11% 1,400 - 705,049 42.22 8.42 0 0
SVD 4.15 4.18 4 4.18 4 +30 +0.72% 51,000 - 115,393 6.91 8.50 0 0
DVP 72 72 72 72.3 71.8 0 0.00% 15,400 - 2,880,000 172.46 8.52 200 0
SCS 56.5 55.9 56.5 56.6 55.5 -600 -1.06% 305,200 - 5,706,103 341.68 8.54 55,900 79,030
TCL 34.85 35.15 34.85 35.15 34.8 +300 +0.86% 41,600 - 1,060,069 63.48 8.64 2,800 500
ABT 65 66.5 65 66.5 64.6 +1,500 +2.31% 6,800 - 783,188 46.90 8.72 0 0
UIC 61.5 61.4 61.4 61.4 61.4 -100 -0.16% 1,400 - 510,111 30.55 8.73 0 0
THG 44.8 44.95 45 45 44.8 +150 +0.33% 17,400 - 1,399,289 83.79 8.75 0 2,200
HAP 8.02 8.05 8.06 8.09 8 +30 +0.37% 461,400 - 893,086 53.48 8.79 0 120,000
TVS 15.05 14.95 15.05 15.1 14.9 -100 -0.66% 132,800 - 3,355,377 200.92 8.88 1,400 10,600
HAH 62.5 61.4 62.5 63 61 -1,100 -1.76% 2,741,400 - 10,368,078 620.84 8.99 137,020 393,440
CCL 5.8 5.76 5.8 5.8 5.69 -40 -0.69% 140,700 - 343,189 20.55 9.00 0 6,100
OGC 3.52 3.6 3.55 3.63 3.55 +80 +2.27% 395,900 - 1,080,000 64.67 9.05 0 0
OCB 11.8 11.7 11.85 11.85 11.65 -100 -0.85% 999,800 - 28,849,733 1,727.53 9.16 80,100 116,200
ITD 16.85 16.9 17.1 17.1 16.8 +50 +0.30% 54,600 - 442,320 26.49 9.18 0 0
VPS 9.1 9 9.14 9.14 9 -100 -1.10% 8,700 - 220,147 13.18 9.19 0 0
FMC 44.3 43.1 43.55 44.25 42.1 -1,200 -2.71% 265,500 - 2,818,261 168.76 9.22 0 4,500
GDT 20.05 20 20 20.05 20 -50 -0.25% 10,700 - 493,004 29.52 9.23 0 0
LHG 29.95 29.6 30 30 29.6 -350 -1.17% 85,700 - 1,480,355 88.64 9.24 0 600
NHH 10.95 10.95 10.95 11.05 10.9 0 0.00% 55,300 - 1,236,956 74.07 9.28 0 800
PGI 19.6 19.6 19.6 19.6 19.4 0 0.00% 4,400 - 2,173,577 130.15 9.36 200 700
PAC 23.2 23.25 23.2 23.35 22.95 +50 +0.22% 196,600 - 1,620,695 97.05 9.48 16,000 5,000
TDG 2.73 2.71 2.7 2.75 2.7 -20 -0.73% 63,000 - 65,612 3.93 9.58 0 0
ANT 38.25 38.6 38.25 38.85 38.25 +350 +0.92% 21,100 - - - 9.71 0 0
TTA 11.45 11.45 11.55 11.6 11.35 0 0.00% 409,100 - 2,044,502 122.43 9.89 0 400
SHA 3.98 4.01 3.98 4.04 3.95 +30 +0.75% 11,600 - 134,121 8.03 9.93 0 0
DAT 8.98 8.92 8.98 8.98 8.9 -60 -0.67% 2,400 - 617,517 36.98 9.93 0 0
DGC 76 73.6 76 76 73.5 -2,400 -3.16% 3,485,600 - 27,951,691 1,673.75 9.96 161,070 411,220
NHA 14.85 14.75 14.85 14.85 14.7 -100 -0.67% 68,600 - 716,728 42.92 10.05 800 0
HCD 8.22 8.25 8.22 8.26 8.2 +30 +0.36% 25,000 - 304,910 18.26 10.10 0 0
CLW 44.7 42.1 42.1 42.1 42.1 -2,600 -5.82% 100 - 547,300 32.77 10.15 0 0
PGD 24.3 24 24.3 24.3 24 -300 -1.23% 2,700 - 2,375,935 142.27 10.15 0 0
TRC 78 77.5 78 78 77.4 -500 -0.64% 25,600 - 2,257,188 135.16 10.20 0 4,500
DBC 27.05 26.85 27.1 27.25 26.85 -200 -0.74% 2,735,100 - 10,333,670 618.78 10.22 900 580
PTB 56.1 56.5 55.3 56.5 54.5 +400 +0.71% 150,300 - 3,782,020 226.47 10.26 11,300 14,600
QNP 33 32.65 32.65 32.65 32.65 -350 -1.06% 100 - 1,319,385 79.01 10.29 0 0
SFC 17.9 18.1 18 18.1 18 +200 +1.12% 800 - 204,375 12.24 10.30 0 0
SSB 16.95 17 16.95 17 16.75 +50 +0.29% 2,113,700 - 48,365,000 2,896.11 10.32 26,700 166,300
TCM 26.45 26.5 26.5 26.75 26.35 +50 +0.19% 914,900 - 2,969,027 177.79 10.40 9,800 200
DRL 46 46 46.4 46.4 46 0 0.00% 13,200 - 437,000 26.17 10.48 0 0
HTI 25.95 25.85 25.8 25.95 25.75 -100 -0.39% 25,400 - 644,937 38.62 10.49 0 0
NCT 96.6 96.6 96.3 96.6 96 0 0.00% 37,500 - 2,527,610 151.35 10.53 2,500 13,510
ADG 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - 188,149 11.27 10.58 0 0
VTO 11.95 11.95 12 12.05 11.95 0 0.00% 252,100 - 954,407 57.15 10.62 600 0
CLC 56.1 56 56.1 56.1 56 -100 -0.18% 1,400 - 1,467,625 87.88 10.85 700 500
NHT 10.35 10.35 10.4 10.4 10.35 0 0.00% 3,500 - 248,438 14.88 11.01 0 0
PGC 14.7 15.7 14.85 15.7 14.7 +1,000 +6.80% 1,677,800 - 947,327 56.73 11.08 6,900 12,600
VMD 16.25 16.1 16.3 16.3 16.05 -150 -0.92% 7,300 - 248,588 14.89 11.11 0 0
VIP 12.3 12.25 12.3 12.5 12.2 -50 -0.41% 89,600 - 838,769 50.23 11.22 100 300
NKG 16.15 16.15 16.25 16.25 15.75 0 0.00% 6,166,700 - 7,228,270 432.83 11.26 523,600 115,900
CLL 30.6 30.7 30.7 30.7 30.6 +100 +0.33% 8,700 - 1,043,800 62.50 11.27 0 0
TLG 53.8 54.4 53.8 54.6 53.6 +600 +1.12% 416,800 - 5,251,142 314.44 11.32 75,000 182,230
YBM 10.4 10.55 10.4 10.55 10.4 +150 +1.44% 8,700 - 339,441 20.33 11.32 0 0
VHC 62.7 62.6 63.1 63.1 61.8 -100 -0.16% 908,400 - 14,050,768 841.36 11.44 118,800 160,600
IJC 10.9 10.75 10.9 11 10.7 -150 -1.38% 1,940,200 - 6,767,992 405.27 11.55 10,400 905,300
VCB 65.1 65.4 65.2 65.9 65 +300 +0.46% 7,561,900 - 546,461,151 32,722.22 11.74 1,095,130 2,521,570
CNG 26.2 26 25.9 26 25.85 -200 -0.76% 3,900 - 912,582 54.65 11.81 0 0
PAN 32.2 32.1 32.2 32.5 32 -100 -0.31% 667,400 - 6,705,521 401.53 11.87 308,000 39,900
BTP 8.4 8.42 8.41 8.5 8.4 +20 +0.24% 62,500 - 509,289 30.50 11.89 0 6,200
TMP 59.7 59.6 59 59.7 57.6 -100 -0.17% 2,100 - 4,172,000 249.82 11.91 0 300
SBG 12.95 12.85 12.85 13 12.85 -100 -0.77% 53,800 - 642,500 38.47 11.91 0 6,300
TCB 36 36.45 36.1 36.45 36 +450 +1.25% 9,305,800 - 258,293,463 15,466.67 11.95 516,850 501,410
HTL 22.8 23.1 23.15 23.15 23.1 +300 +1.32% 200 - 277,200 16.60 11.98 100 0
BMI 19.05 18.75 19.2 19.2 18.6 -300 -1.57% 484,100 - 2,822,768 169.03 11.99 41,400 49,240
HHS 12.15 12 12.15 12.15 11.85 -150 -1.23% 927,300 - 5,183,832 310.41 12.02 25,100 98,800
PTC 7.3 7.3 7.2 7.31 7.2 0 0.00% 19,900 - 234,999 14.07 12.15 0 0
KHP 11.8 11.65 11.8 11.8 11.5 -150 -1.27% 43,100 - 703,389 42.12 12.17 0 0
HHV 12.6 12.5 12.6 12.65 12.4 -100 -0.79% 2,414,600 - 6,217,913 372.33 12.20 300 130,400
HMC 11.4 11.45 11.4 11.45 11.4 +50 +0.44% 2,800 - 312,585 18.72 12.22 600 0
BFC 70 68.8 74.5 74.5 67.5 -1,200 -1.71% 191,700 - 3,933,158 235.52 12.24 14,800 22,300
SHP 34.4 34.6 33.8 34.6 33.8 +200 +0.58% 16,200 - 3,501,740 209.69 12.26 0 0
EVF 12.9 13.8 12.9 13.8 12.85 +900 +6.98% 17,941,400 - 10,495,808 628.49 12.29 1,200,700 679,200
SIP 62.9 63.2 62.9 63.2 62.2 +300 +0.48% 368,300 - 15,301,538 916.26 12.31 5,400 50,900
TCH 15.9 15.8 15.95 16 15.5 -100 -0.63% 5,920,300 - 14,411,326 862.95 12.34 371,700 246,000
SMA 8.4 7.9 8 8.2 7.86 -500 -5.95% 10,100 - 160,787 9.63 12.36 0 0
DMC 61.6 61.8 62 62 61.8 +200 +0.32% 700 - 2,146,157 128.51 12.45 0 0
VCG 19.65 19.3 19.5 19.55 19.15 -350 -1.78% 6,064,100 - 12,476,839 747.12 12.47 100,450 721,000
ASM 6.4 6.45 6.45 6.45 6.28 +50 +0.78% 657,000 - 2,626,402 157.27 12.48 200 67,400
STB 66.7 67 66.8 67.3 65.6 +300 +0.45% 8,140,000 - 126,309,453 7,563.44 12.52 849,210 1,545,380
ADS 8.49 8.42 8.56 8.56 8.4 -70 -0.82% 49,100 - 643,244 38.52 12.62 0 3,200
VPD 25.2 25.15 25.3 25.3 25.15 -50 -0.20% 19,000 - 2,680,729 160.52 12.63 0 0
NTC 156.3 155 156 156 154.6 -1,300 -0.83% 12,000 - 3,719,997 222.75 12.71 0 0
ABR 12.75 12.6 12.5 12.6 12.5 -150 -1.18% 900 - 252,000 15.09 12.77 0 0
APH 6.28 6.26 6.28 6.3 6.2 -20 -0.32% 144,500 - 1,526,716 91.42 12.83 4,900 0
TBC 35.7 36.2 36.2 36.2 36.2 +500 +1.40% 200 - 2,298,700 137.65 12.91 200 0
CMX 7.15 7.11 7.24 7.24 7.05 -40 -0.56% 241,600 - 724,502 43.38 12.95 0 1,500
ACG 36.9 36.25 36.65 36.85 36.25 -650 -1.76% 13,800 - 5,466,063 327.31 13.02 0 0
LPB 42.3 43.15 42.55 43.75 42.2 +850 +2.01% 3,105,500 - 128,901,223 7,718.64 13.26 106,900 446,160
BMP 162 161 162 162.8 159.4 -1,000 -0.62% 90,700 - 13,179,611 789.20 13.30 14,110 28,800
PDN 117 116.3 117 118 116 -700 -0.60% 2,300 - 4,308,207 257.98 13.35 0 0
EIB 23.6 23.9 23.6 24.05 23.3 +300 +1.27% 12,732,900 - 44,519,023 2,665.81 13.38 1,878,540 1,615,400
CTI 24.45 24.2 24.45 24.45 23.95 -250 -1.02% 353,500 - 1,524,600 91.29 13.38 0 56,400
DBT 10.65 10.35 10.65 10.65 10.35 -300 -2.82% 500 - 212,492 12.72 13.41 0 0
BKG 2.78 2.79 2.8 2.8 2.77 +10 +0.36% 27,900 - 199,789 11.96 13.41 0 0
FIT 4.72 4.71 4.7 4.72 4.67 -10 -0.21% 195,500 - 1,601,085 95.87 13.42 0 0
AFX 10.7 10.75 10.7 10.75 10.65 +50 +0.47% 65,000 - - - 13.44 0 0
DPG 46.15 47.8 46.15 49.05 45.7 +1,650 +3.58% 2,281,100 - 4,818,194 288.51 13.45 233,800 263,420
MCH 147 146 146 146 144 -1,000 -0.68% 49,000 - - - 13.47 4,200 14,320
DHC 38.8 39.7 38.8 40.9 38.4 +900 +2.32% 1,470,000 - 3,195,574 191.35 13.47 157,800 172,900
SVC 20.2 20.2 20.2 20.2 20.2 0 0.00% 100 - 1,884,221 112.83 13.51 0 0
CHP 28.75 29 28.8 29 28.8 +250 +0.87% 85,100 - 4,572,084 273.78 13.58 0 0
LIX 37.75 38 38.6 38.6 37.7 +250 +0.66% 57,300 - 2,462,400 147.45 13.73 2,100 3,700
VSI 24.2 24 24 24 24 -200 -0.83% 1,100 - 316,800 18.97 13.85 0 0
YEG 12.5 12.75 12.5 13.15 12.5 +250 +2.00% 4,080,000 - 2,445,476 146.44 13.89 158,600 338,800
TRA 70.8 70.8 71 71 70.1 0 0.00% 1,400 - 2,934,698 175.73 14.19 0 0
PMG 7.69 7.6 7.69 7.69 7.21 -90 -1.17% 4,100 - 352,156 21.09 14.21 200 100
HSG 16.4 16.25 16.5 16.5 16.1 -150 -0.91% 2,814,900 - 10,090,963 604.25 14.29 286,500 48,040
DPR 42.85 43.25 43.3 44.25 42.55 +400 +0.93% 1,517,100 - 3,757,817 225.02 14.42 243,600 123,300
MIG 18.95 18.8 19.05 19.05 18.7 -150 -0.79% 165,800 - 3,786,947 226.76 14.52 0 47,380
VPB 28.85 28.9 29 29.2 28.85 +50 +0.17% 13,933,100 - 229,290,392 13,729.96 14.53 3,379,350 1,695,000
VHM 107 107.6 106 112.9 105.6 +600 +0.56% 6,157,600 - 441,957,532 26,464.52 14.64 995,330 2,280,260
REE＊ 62 62.2 62.6 62.6 61.7 +200 +0.32% 344,200 - 33,691,136 2,017.43 14.68 0 0
TCO 10.2 10 10.05 10.55 10 -200 -1.96% 397,100 - 313,206 18.75 14.73 0 0
HCM 24.15 24.15 24.2 24.45 23.9 0 0.00% 7,110,200 - 26,080,954 1,561.73 14.75 83,800 347,000
TVT 16.6 16.25 16.6 16.6 15.8 -350 -2.11% 3,000 - 341,250 20.43 14.79 0 0
SAB 49.2 49.1 49.5 49.55 48.8 -100 -0.20% 1,107,900 - 62,973,812 3,770.89 14.92 25,710 126,680
VTB 15.65 16 15.65 16.2 15.3 +350 +2.24% 9,900 - 172,872 10.35 14.98 500 0
HU1 6.2 5.78 5.78 5.78 5.78 -420 -6.77% 1,600 - 57,800 3.46 15.01 0 0
D2D 36.65 36.45 36.8 36.8 36.45 -200 -0.55% 29,700 - 1,102,968 66.05 15.02 0 0
BID 48.5 48.45 48.55 48.9 47.75 -50 -0.10% 4,690,300 - 340,184,985 20,370.36 15.12 317,850 497,600
VDS 18.35 18.4 18.35 18.5 18.1 +50 +0.27% 745,100 - 5,004,800 299.69 15.13 3,900 100,100
CMV 8.69 8.6 8.6 8.6 8.6 -90 -1.04% 100 - 156,140 9.35 15.14 0 0
CCI 26.6 25 26.3 26.3 25 -1,600 -6.02% 300 - 438,528 26.26 15.15 0 0
MCM 27.25 27.4 27.2 27.4 27.2 +150 +0.55% 10,900 - 3,014,000 180.48 15.23 0 0
SBA 28.6 28.6 28.55 28.6 28.2 0 0.00% 6,700 - 1,729,964 103.59 15.24 0 0
VDP 49.9 49.9 51.5 51.5 49.9 0 0.00% 200 - 1,101,961 65.99 15.34 0 0
OPC 22.3 22.15 22.3 22.3 22.15 -150 -0.67% 700 - 1,418,727 84.95 15.59 0 0
JVC 5.6 5.71 5.88 5.88 5.71 +110 +1.96% 95,100 - 642,376 38.47 15.91 100 2,000
SZL 49 48.9 49 49.8 48.4 -100 -0.20% 16,400 - 1,337,148 80.07 15.99 0 0
LBM 33.6 33 33.1 33.85 33 -600 -1.79% 125,900 - 1,320,000 79.04 16.01 4,500 0
DHA 56.4 56.3 57.4 57.4 55.6 -100 -0.18% 81,700 - 828,796 49.63 16.03 17,000 10,600
CVT 26.65 26.45 25.5 26.45 25.5 -200 -0.75% 4,300 - 970,474 58.11 16.23 0 0
HAG 16.4 16.2 16.4 16.45 16.1 -200 -1.22% 5,082,200 - 20,531,868 1,229.45 - 5,900 37,600
S4A 33 34 33.9 34 33.9 +1,000 +3.03% 1,000 - 1,434,800 85.92 16.28 0 0
VRE 28.55 29.75 28.55 29.85 28.55 +1,200 +4.20% 5,428,900 - 67,601,473 4,047.99 16.50 1,227,230 506,470
HVH 12.4 12.35 12.4 12.4 12.3 -50 -0.40% 116,400 - 784,093 46.95 16.62 0 1,800
VND 18.9 18.8 19.05 19.1 18.65 -100 -0.53% 5,989,000 - 28,619,238 1,713.73 16.65 98,800 362,200
HPG 29.3 29.4 29.5 29.55 28.8 +100 +0.34% 54,496,800 - 225,658,696 13,512.50 16.79 19,081,740 3,942,460
DCM 41.15 40.4 41.2 41.35 40.15 -750 -1.82% 2,757,800 - 21,387,760 1,280.70 16.88 19,700 42,530
MCP 28.5 28.5 28.5 28.5 28.3 0 0.00% 10,800 - 566,250 33.91 17.10 0 0
SGR 17.2 16.9 17 17.45 16.9 -300 -1.74% 129,300 - 1,180,887 70.71 17.12 0 1,000
DSC 14.9 14.9 15.05 15.05 14.8 0 0.00% 21,400 - 3,570,956 213.83 17.27 0 0
LCG 10.6 10.5 10.65 10.7 10.4 -100 -0.94% 2,146,600 - 2,169,322 129.90 17.41 148,200 194,600
VNM 72.3 70.6 71.2 71.4 69.6 -1,700 -2.35% 14,298,200 - 147,550,854 8,835.38 17.55 46,947,300 78,364,600
VCK 48.5 48.25 48.65 48.65 48.1 -250 -0.52% 1,951,200 - 73,428,090 4,396.89 17.60 148,700 85,400
FTS 32.95 32.9 32.95 33.1 32.5 -50 -0.15% 495,600 - 11,071,166 662.94 17.60 8,300 21,600
CSV 30.85 30.35 30.85 31.3 30.05 -500 -1.62% 795,700 - 3,353,672 200.82 17.83 130,500 47,100
VSC 24.7 25.1 24.7 25.75 24.45 +400 +1.62% 10,353,700 - 9,396,696 562.68 18.02 345,010 285,560
SGT 16.3 15.85 16 16.4 15.8 -450 -2.76% 66,500 - 2,345,851 140.47 18.03 0 0
TN1 16.9 16.9 16.9 16.9 16.9 0 0.00% 5,900 - 1,015,614 60.82 18.13 0 0
TCI 8.98 8.91 8.95 9 8.9 -70 -0.78% 55,500 - 1,030,183 61.69 18.15 0 0
DHG 104.6 104.6 104.6 104.6 104.3 0 0.00% 7,700 - 13,676,039 818.92 18.15 100 0
BWE 44 44 44.5 44.55 43.8 0 0.00% 107,800 - 9,676,860 579.45 18.25 14,700 6,600
ELC 20.8 21 20.8 21.25 20.65 +200 +0.96% 1,680,800 - 2,311,549 138.42 18.26 89,800 41,100
FPT 89.1 90.5 90 92.2 89.9 +1,400 +1.57% 17,525,500 - 154,167,394 9,231.58 18.31 752,700 8,749,480
VCF 309 309.2 309.2 309.2 309.2 +200 +0.06% 100 - 8,218,269 492.11 18.41 0 0
STG 39.5 36.8 36.8 36.8 36.8 -2,700 -6.84% 500 - 3,615,724 216.51 18.78 0 0
ICT 17.95 18.2 17.95 18.2 17.95 +250 +1.39% 17,400 - 585,767 35.08 18.84 0 0
CTD 86.8 86.4 87 87 85.8 -400 -0.46% 456,500 - 8,763,553 524.76 18.95 41,060 54,860
GMD 80 81.4 80.2 83.9 79.5 +1,400 +1.75% 3,045,200 - 34,716,702 2,078.84 19.04 1,771,220 483,800
HNA 22.95 22.3 21.7 23.15 21.7 -650 -2.83% 25,200 - 5,245,678 314.11 19.44 0 0
SFG 10.35 10.45 10.45 10.45 10.45 +100 +0.97% 5,800 - 500,527 29.97 19.50 0 0
SKG 10.1 10.15 10.15 10.2 10.05 +50 +0.50% 208,900 - 674,952 40.42 19.86 10,000 21,100
BHN 31.7 32 31.75 32.3 31.55 +300 +0.95% 2,500 - 7,417,600 444.17 20.01 400 0
VCI 36.5 37.15 36.55 37.25 36.25 +650 +1.78% 8,548,700 - 31,581,215 1,891.09 20.04 981,520 189,800
CTR 96.4 95.7 97.5 97.6 95.2 -700 -0.73% 384,500 - 10,946,729 655.49 20.34 38,800 140,800
NAF 43 42.5 43 43.2 41.95 -500 -1.16% 1,032,600 - 301,067 18.03 20.34 88,300 127,700
PHR 63.7 63.7 63.7 63.9 62.7 0 0.00% 569,200 - 8,631,299 516.84 20.45 51,700 94,200
CTS 31.75 31.8 32 32.1 31.5 +50 +0.16% 440,800 - 6,763,651 405.01 20.46 25,300 55,800
SSI 32.15 32.4 32.3 32.7 32 +250 +0.78% 30,429,600 - 80,711,567 4,833.03 20.85 643,460 2,330,390
GEX 38.75 39.9 38.9 40.15 38.5 +1,150 +2.97% 12,615,200 - 34,291,249 2,053.37 20.89 769,150 1,922,300
VGC 52.3 51.7 52.4 52.4 51 -600 -1.15% 984,800 - 23,179,695 1,388.01 20.98 18,000 193,100
PNJ 119.5 120 118.8 121.9 117 +500 +0.42% 2,723,400 - 40,937,893 2,451.37 21.00 1,673,720 418,360
BSI 39.2 39 39 39.4 38.7 -200 -0.51% 291,100 - 9,569,272 573.01 21.06 7,100 13,600
NNC 55.6 55.6 55.6 55.6 54.8 0 0.00% 37,900 - 1,218,752 72.98 21.16 300 2,900
DBD 53.9 54.3 53.8 54.3 53.2 +400 +0.74% 38,600 - 5,130,767 307.23 21.46 30,000 0
SZC 35.65 34.7 36 36 34.7 -950 -2.66% 937,400 - 6,245,509 373.98 21.47 2,800 28,100
TAL 46.3 46.6 46.3 47.2 46 +300 +0.65% 466,500 - 14,532,210 870.19 21.70 113,100 3,900
SJS 51.8 51.8 51 52 50.1 0 0.00% 15,700 - 15,409,196 922.71 21.98 0 0
C32 11.8 11.9 11.9 11.9 11.6 +100 +0.85% 38,000 - 357,694 21.42 22.00 0 2,800
GMH 7.94 7.95 7.71 7.95 7.71 +10 +0.13% 200 - 131,175 7.85 22.02 0 0
CDC 23.95 24.1 24 24.1 23.6 +150 +0.63% 266,100 - 1,271,821 76.16 22.03 18,900 22,100
NLG 28.05 28.35 28.4 28.45 28 +300 +1.07% 1,847,800 - 13,752,511 823.50 22.06 406,100 332,080
TPC 12.5 11.9 11.9 11.9 11.9 -600 -4.80% 2,700 - 200,122 11.98 22.50 0 0
VSH 43.3 43.5 43.3 43.5 43.2 +200 +0.46% 5,000 - 10,276,494 615.36 22.92 0 0
TSA 15.1 15.4 15.05 15.45 15 +300 +1.99% 224,800 - 622,545 37.28 23.05 500 0
AST 75.9 75.8 75.5 75.9 74.5 -100 -0.13% 9,100 - 3,411,000 204.25 23.84 2,000 100
PC1 26.4 28.2 26.9 28.2 26.5 +1,800 +6.82% 21,679,600 - 11,598,247 694.51 23.96 1,641,700 1,670,930
BAF 38 37.75 38.25 38.25 37.55 -250 -0.66% 1,113,500 - 11,476,817 687.23 24.26 0 163,100
GAS 110 106 111 111 105.5 -4,000 -3.64% 3,151,900 - 255,772,674 15,315.73 24.35 84,810 1,388,620
CMG 35.15 34.95 35.2 35.6 34.95 -200 -0.57% 329,900 - 8,139,887 487.42 24.47 32,400 15,400
DPM 26.8 26.5 27 27.05 26.35 -300 -1.12% 8,774,600 - 18,018,013 1,078.92 24.58 31,840 413,370
ACC 12.55 12.5 12.55 12.55 12.3 -50 -0.40% 3,400 - 1,312,500 78.59 25.10 0 0
CII 18.2 18.15 18.2 18.55 18.1 -50 -0.27% 8,831,700 - 12,196,533 730.33 25.10 353,100 1,262,100
ASP 4.72 4.82 4.88 4.88 4.77 +100 +2.12% 45,100 - 179,977 10.78 25.24 0 0
TCT 21.25 21.4 21.25 21.4 20.6 +150 +0.71% 3,800 - 273,663 16.39 25.30 0 0
HDG 26.9 27.6 27 27.6 26.7 +700 +2.60% 2,965,500 - 10,210,980 611.44 25.48 214,800 334,900
DGW 52.3 53 52.4 53.5 52.1 +700 +1.34% 2,205,900 - 11,721,941 701.91 26.46 30,110 462,850
AGR 16.75 16.7 16.8 16.8 16.5 -50 -0.30% 684,400 - 3,812,807 228.31 26.63 14,500 12,700
HTN 7.44 7.4 7.48 7.49 7.3 -40 -0.54% 165,800 - 659,461 39.49 26.81 0 0
KMR 2.85 2.85 2.85 2.86 2.84 0 0.00% 4,700 - 162,102 9.71 27.67 0 0
IMP 53.9 53.9 53.8 54.2 53.8 0 0.00% 11,300 - 8,301,083 497.07 27.90 0 0
SPM 9.8 9.5 9.8 9.8 9.5 -300 -3.06% 2,600 - 130,815 7.83 28.36 0 0
TDP 30.95 30.95 30.95 30.95 29.7 0 0.00% 12,400 - 2,900,002 173.65 28.47 0 4,400
PET 36.05 38.55 36 38.55 36 +2,500 +6.93% 4,133,600 - 4,114,138 246.36 29.01 0 0
HPX 5.31 5.4 5.32 5.47 5.32 +90 +1.69% 1,182,300 - 1,642,510 98.35 29.03 7,300 129,700
SBT 24.2 24.2 24.2 24.2 24 0 0.00% 551,200 - 20,693,725 1,239.15 29.09 3,300 1,900
COM 36.4 34 35.4 35.4 34 -2,400 -6.59% 500 - 480,101 28.75 29.18 0 0
IDI 7.34 7.3 7.45 7.45 7.23 -40 -0.54% 519,000 - 1,994,160 119.41 29.44 2,400 22,200
CSM 12.8 12.75 12.95 12.95 12.65 -50 -0.39% 120,100 - 1,321,222 79.12 29.45 200 0
VID 5 5.02 4.87 5.02 4.87 +20 +0.40% 1,100 - 204,997 12.28 29.53 0 0
BVH 86 84 85.1 85.5 81.9 -2,000 -2.33% 615,300 - 62,355,112 3,733.84 29.55 59,600 256,950
SHI 14.05 14.1 14.05 14.1 14 +50 +0.36% 288,600 - 2,396,289 143.49 29.62 0 0
POW 14.3 14.1 14.3 14.35 13.95 -200 -1.40% 10,419,200 - 43,256,624 2,590.22 29.68 293,760 323,930
DXS 7.3 7.28 7.31 7.31 7.2 -20 -0.27% 1,044,700 - 4,215,871 252.45 30.85 226,400 122,800
SAM 7.02 6.98 7.02 7.02 6.95 -40 -0.57% 147,400 - 2,652,128 158.81 31.73 100 0
SMC 12.8 12.7 12.8 13 12.6 -100 -0.78% 187,700 - 934,807 55.98 31.99 0 16,900
PLX 58 57.5 58.5 58.6 56 -500 -0.86% 4,712,800 - 73,059,054 4,374.79 32.54 335,020 435,900
BCM 67 66 66.6 67.3 65.8 -1,000 -1.49% 782,200 - 68,310,000 4,090.42 32.84 7,700 87,600
TDM 58 58 58 58 57.4 0 0.00% 32,700 - 6,380,000 382.04 33.18 0 10,000
TNH 11.85 11.8 11.85 11.85 11.75 -50 -0.42% 77,800 - 19,564,393 1,171.52 34.10 1,900 3,000
KDH 27.95 28 28 28.15 27.8 +50 +0.18% 2,916,900 - 31,422,017 1,881.56 35.00 456,470 596,790
ITC 11.85 11.85 11.85 11.85 11.75 0 0.00% 12,600 - 1,136,830 68.07 35.37 0 0
CTF 18.95 18.4 18.95 18.95 18.4 -550 -2.90% 311,400 - 1,760,031 105.39 35.45 700 54,500
HAR 3.69 3.67 3.69 3.72 3.65 -20 -0.54% 129,500 - 351,161 21.03 35.63 0 0
MHC 9.81 9.81 9.85 9.9 9.7 0 0.00% 64,200 - 426,502 25.54 36.20 1,800 1,700
PIT 7.41 7.3 7.41 7.41 7.3 -110 -1.48% 400 - 103,735 6.21 36.32 0 0
MWG 93 93.6 93 94.3 92.5 +600 +0.65% 5,011,100 - 137,444,442 8,230.21 36.76 633,600 1,846,800
KSB 17.95 17.7 18 18 17.6 -250 -1.39% 835,500 - 2,025,654 121.30 37.11 0 63,200
PVD 36.6 37.4 36.7 37.4 35.7 +800 +2.19% 9,986,000 - 20,789,912 1,244.90 37.40 418,100 507,800
VVS 114.5 122.5 118 122.5 117.9 +8,000 +6.99% 254,800 - 2,636,813 157.89 38.53 24,900 8,600
HRC 42.35 45.3 45.3 45.3 45.3 +2,950 +6.97% 500 - 1,368,360 81.94 38.95 0 0
ORS 13.95 13.9 14.1 14.1 13.75 -50 -0.36% 1,070,900 - 4,670,396 279.66 39.49 1,000 37,800
GIL 14.95 14.8 14.95 14.95 14.7 -150 -1.00% 199,900 - 1,503,624 90.04 39.57 0 9,100
HSL 7.13 7.08 7.13 7.18 7 -50 -0.70% 155,400 - 273,057 16.35 40.46 100 4,900
TV2 39.8 40.4 39.8 41.4 39.3 +600 +1.51% 1,107,600 - 2,728,057 163.36 42.17 31,100 107,300
CRV 29.4 29.4 28 29.4 28 0 0.00% 200 - 20,209,556 1,210.15 42.79 0 0
PLP 5.41 5.44 5.4 5.5 5.4 +30 +0.55% 62,000 - 543,999 32.57 43.17 0 0
DAH 3.5 3.5 3.5 3.51 3.46 0 0.00% 40,600 - 294,700 17.65 43.21 0 0
DSE 24.15 24.15 24.15 24.35 23.9 0 0.00% 206,400 - 8,273,790 495.44 43.44 0 18,000
DXG 15.8 15.75 15.85 15.95 15.5 -50 -0.32% 11,525,200 - 16,047,426 960.92 44.74 1,163,220 1,951,340
VTP 108.8 106.7 108 109 106.7 -2,100 -1.93% 401,000 - 12,994,251 778.10 45.02 19,230 65,200
TLD 8.46 8.46 8.44 8.46 8.42 0 0.00% 86,200 - 657,692 39.38 46.74 0 0
VPX 31.05 31.1 30.9 31.1 30.35 +50 +0.16% 638,800 - - - 47.85 107,300 54,500
GVR 42.2 40.8 42.6 42.9 40.05 -1,400 -3.32% 6,612,100 - 163,200,000 9,772.46 47.94 400,800 1,129,000
QCG 14.4 14.5 14.5 14.6 14.3 +100 +0.69% 234,100 - 3,989,373 238.88 48.01 0 66,300
DTA 4.09 4 4 4.06 3.89 -90 -2.20% 49,700 - 72,239 4.33 48.19 0 0
HQC 2.81 2.8 2.82 2.83 2.8 -10 -0.36% 2,733,600 - 1,614,478 96.68 48.28 19,400 94,000
HDC 21.25 21.35 21.25 21.45 21.2 +100 +0.47% 1,846,200 - 4,264,760 255.37 49.19 103,200 203,900
PHC 4.81 4.82 4.79 4.85 4.79 +10 +0.21% 9,400 - 244,287 14.63 50.21 0 0
EVG 7.48 7.38 7.53 7.53 7.35 -100 -1.34% 490,900 - 1,588,544 95.12 50.55 0 115,200
ASG 16.95 16.9 16.5 16.9 16.5 -50 -0.29% 1,100 - 1,534,261 91.87 52.98 0 0
KHG 6.55 6.49 6.55 6.55 6.33 -60 -0.92% 11,877,700 - 2,916,834 174.66 53.20 0 3,364,300
VPI 60 59.9 59.7 60.1 58.5 -100 -0.17% 1,576,800 - 19,170,970 1,147.96 53.87 89,600 60,500
VPL 81 81.7 79.9 84.3 79.6 +700 +0.86% 600,300 - 146,512,641 8,773.21 54.03 69,400 330,000
VIC 158 168.9 157 169 157 +10,900 +6.90% 6,775,200 - 650,774,320 38,968.52 55.47 1,938,250 1,234,850
GEL 40.6 39.4 41.05 41.2 37.8 -1,200 -2.96% 11,606,200 - 31,126,000 1,863.83 57.60 260,600 69,500
MSN 80.3 80.4 80.7 81.2 79.9 +100 +0.12% 4,991,400 - 122,247,551 7,320.21 59.78 216,120 526,050
ACL 13.8 13.8 13.2 14 13.2 0 0.00% 7,000 - 692,194 41.45 64.19 0 0
DHM 6.1 6 5.97 6.1 5.97 -100 -1.64% 3,900 - 207,214 12.41 68.18 0 0
VJC 178.5 178.5 177.5 179.1 173.7 0 0.00% 1,174,800 - 96,677,623 5,789.08 68.89 27,030 103,910
HID 4.97 4.9 5 5 4.85 -70 -1.41% 571,300 - 376,106 22.52 69.01 6,000 132,500
KBC 35.9 35.55 36 36.05 35.3 -350 -0.97% 2,018,400 - 33,479,382 2,004.75 71.39 64,660 134,770
FRT 171 170.9 170.9 171.9 168.7 -100 -0.06% 392,200 - 29,104,575 1,742.79 74.53 121,300 162,500
HHP 14.9 14.7 14.8 15 14.4 -200 -1.34% 1,084,000 - 1,272,349 76.19 74.62 43,900 49,500
DCL 57.6 57.4 57.6 57.9 56.5 -200 -0.35% 365,500 - 4,192,555 251.05 78.31 0 0
DIG 15.35 15.35 15.45 15.55 15.2 0 0.00% 9,065,300 - 9,922,719 594.17 81.65 33,800 1,352,900
GEG 14.85 14.85 15 15 14.7 0 0.00% 261,600 - 6,274,249 375.70 85.34 10,800 0
CRE 7.68 7.6 7.76 7.76 7.51 -80 -1.04% 140,100 - 3,523,956 211.02 85.39 5,000 27,900
C47 9.95 9.9 10.1 10.1 9.8 -50 -0.50% 59,700 - 359,788 21.54 91.67 0 0
PDR 17 16.9 17 17.2 16.85 -100 -0.59% 5,115,600 - 16,558,779 991.54 91.85 244,440 824,540
ABS 2.91 2.9 2.95 2.98 2.87 -10 -0.34% 102,800 - 232,000 13.89 96.67 0 0
NT2 27.8 27.6 27.8 27.9 26.95 -200 -0.72% 2,929,900 - 7,945,378 475.77 100.00 755,800 424,100
HT1 16.6 16.5 16.6 16.7 16.3 -100 -0.60% 787,400 - 6,296,234 377.02 104.43 211,800 40,500
FCM 3.55 3.58 3.55 3.58 3.54 +30 +0.85% 37,600 - 165,491 9.91 115.48 0 0
STK 15.75 15.55 15.75 15.8 15.5 -200 -1.27% 72,700 - 2,178,915 130.47 119.62 0 50,000
VCA 8.1 8.23 8.1 8.23 7.6 +130 +1.60% 1,000 - 124,992 7.48 121.03 0 0
HII 5.38 5.4 5.38 5.42 5.25 +20 +0.37% 94,600 - 397,780 23.82 128.57 700 5,200
FDC 18.4 18.5 19.25 19.25 17.65 +100 +0.54% 300 - 714,655 42.79 141.22 0 0
TEG 6.16 6.13 6.22 6.23 6.1 -30 -0.49% 6,800 - 740,544 44.34 145.95 0 0
BSR 29.35 30 29.3 30 28.35 +650 +2.21% 23,273,900 - 150,218,991 8,995.15 147.78 5,823,450 2,190,180
SRF 7.99 8 7.99 8 7.48 +10 +0.13% 46,800 - 270,294 16.19 153.85 0 400
ANV 28.1 27.75 28.2 28.4 27.5 -350 -1.25% 1,610,300 - 7,388,597 442.43 155.03 43,800 241,200
DTL 12.2 11.95 12.2 12.2 11.95 -250 -2.05% 5,200 - 724,540 43.39 170.71 0 0
TTF 3.04 3.08 3.05 3.1 2.95 +40 +1.32% 2,494,200 - 1,266,489 75.84 205.33 282,000 39,500
FIR 6.6 6.27 6.5 6.5 6.27 -330 -5.00% 184,300 - 443,099 26.53 223.93 0 11,900
FCN 13.85 13.85 13.95 13.95 13.6 0 0.00% 719,400 - 2,180,530 130.57 234.75 8,000 352,200
VNG 7.31 7.2 7.3 7.3 6.95 -110 -1.50% 8,300 - 700,392 41.94 288.00 0 0
KDC 52.2 52 52.2 52.2 51.6 -200 -0.38% 279,800 - 15,069,928 902.39 374.10 1,900 11,300
KOS 38.35 38.4 38.35 38.7 38.35 +50 +0.13% 326,400 - 8,312,883 497.78 387.88 0 0
HAX 11.45 11.45 11.5 11.5 11.3 0 0.00% 401,700 - 1,230,184 73.66 394.83 1,100 57,700
TSC 2.83 2.85 2.85 2.85 2.82 +20 +0.71% 119,000 - 561,048 33.60 570.00 0 0
VRC 13 13 13 13 13 0 0.00% 200 - 650,000 38.92 650.00 0 0
SCR 6.77 6.62 6.77 6.79 6.55 -150 -2.22% 4,027,700 - 2,850,539 170.69 945.71 22,500 326,800
GEE 168.6 180.4 169.5 180.4 167 +11,800 +7.00% 1,530,200 - 66,026,392 3,953.68 1,036.78 86,000 73,700
TNT 10.15 10.5 10.6 10.6 10.2 +350 +3.45% 192,900 - 535,500 32.07 1,500.00 0 0
NBB 17.8 17.85 17.6 17.9 17.5 +50 +0.28% 23,300 - 1,787,852 107.06 2,550.00 0 800
合計 7,853,152,752 470,248.67 122,397,990 172,500,710

※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