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

2026/02/06 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 1,755.49
-27.07/-1.52%
売買高（相対取引を含む） 1,133,423,406 株
（前日比 +53.19%）
値上がり銘柄数 55
値下がり銘柄数 305
変わらず銘柄数 68
総銘柄数 428
売買代金（相対取引を含む） 35,189,723 百万VND
（前日比 +34.77%）
VN30 1,943.60 -25.67 -1.3%
VNMID 2,154.20 -67.36 -3.03%
VNSML 1,472.58 -28.32 -1.89%
VN100 1,817.49 -30.32 -1.64%
VNALL 1,798.29 -30.02 -1.64%
VNX Allshare 2,831.36 -48.60 -1.69%
前日終値 1782.56 (02/05) 
始値 1767.88
高値  1782.34
安値 1755.49 
年初来高値 1902.93 (01/13) 
年初来安値 1755.49 (02/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 108,564,590 128,514,900 -19,950,310
-1.45 -2.02 -0.50 -1.85 -2.29 -1.63
-1.42 -1.25 -1.74 -0.57 -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（2026/02/06 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
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CLC 58.6 0 0 0.00% - - 1,535,764 91.96 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.3 0 0 0.00% - - - - - 0 0
FUCVREIT 8 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.69 14.6 14.86 14.86 14.6 -90 -0.61% 7,100 - - - - 0 200
FUEFCV50 15.25 15.11 15.88 15.88 15 -140 -0.92% 6,800 - - - - 0 0
FUEIP100 12.99 12.99 12.99 12.99 12.99 0 0.00% 500 - - - - 0 500
FUEKIV30 13.51 13.25 13.48 13.48 13.25 -260 -1.92% 1,900 - - - - 0 1,500
FUEKIVFS 17.86 17.41 17.3 17.41 17.3 -450 -2.52% 1,200 - - - - 0 1,100
FUEKIVND 14.82 14.31 14.31 14.31 14.31 -510 -3.44% 100 - - - - 0 100
FUEMAV30 24.24 23.82 23.85 23.85 23.57 -420 -1.73% 13,500 - - - - 315,800 12,600
FUEMAVND 16.85 16.47 16.7 16.7 16.2 -380 -2.26% 2,300 - - - - 200 1,100
FUESSV30 25.8 25.75 25.72 25.9 25.5 -50 -0.19% 4,500 - - - - 1,000 200
FUESSV50 30.1 29.95 29.8 30 29.8 -150 -0.50% 4,100 - - - - 900 0
FUESSVFL 30.71 30.15 30.67 30.67 30.01 -560 -1.82% 48,000 - - - - 965,500 14,400
FUETCC50 14.64 14.6 14.63 14.64 14.05 -40 -0.27% 33,400 - - - - 500 400
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 39.73 39.4 39.69 39.69 38.55 -330 -0.83% 480,300 - - - - 108,600 192,000
FUEVN100 27.5 27.5 27.5 27.5 26.98 0 0.00% 54,200 - - - - 900 0
AAM 6.7 6.64 6.7 6.7 6.64 -60 -0.90% 8,700 - 69,396 4.16 - 0 0
AAT 3.31 3.27 3.31 3.31 3.18 -40 -1.21% 27,300 - 231,578 13.87 - 0 0
APG 10.4 10.35 10.35 10.35 10.2 -50 -0.48% 243,800 - 2,314,487 138.59 - 0 6,700
DQC 10 9.96 10 10 9.95 -40 -0.40% 5,500 - 274,478 16.44 - 0 0
DRH 2.85 2.94 2.81 3.04 2.8 +90 +3.16% 2,583,600 - 363,701 21.78 - 5,000 15,400
DXV 3.88 0 0 0.00% - - 38,412 2.30 - 0 0
EVE 10.7 10.5 10.65 10.7 10.5 -200 -1.87% 22,000 - 440,788 26.39 - 0 0
GMH 7.91 0 0 0.00% - - 130,515 7.82 - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HTV 12 0 0 0.00% - - 157,248 9.42 - 0 0
HVN 26.45 26.05 26.1 26.15 25.9 -400 -1.51% 1,587,300 - 57,684,968 3,454.19 - 10,100 333,400
HVX 2.44 2.28 2.29 2.4 2.28 -160 -6.56% 46,600 - 94,678 5.67 - 0 0
L10 25.85 0 0 0.00% - - 253,072 15.15 - 0 0
LDG 3.96 3.85 3.99 4 3.85 -110 -2.78% 1,640,700 - 984,121 58.93 - 13,000 131,300
LGC 59 0 0 0.00% - - 12,515,688 749.44 - 0 0
LGL 6.49 6.32 6.1 6.48 6.1 -170 -2.62% 82,500 - 325,462 19.49 - 0 9,600
LM8 13.2 0 0 0.00% - - 123,931 7.42 - 0 0
NVL 12.35 12.2 12.1 12.45 12 -150 -1.21% 7,101,300 - 27,230,626 1,630.58 - 1,776,380 938,000
NVT 7.3 6.94 7.01 7.1 6.94 -360 -4.93% 2,500 - 628,070 37.61 - 0 0
PGV 24.55 24.25 24.55 24.55 23.7 -300 -1.22% 82,000 - 27,244,100 1,631.38 - 8,200 0
PNC 30 0 0 0.00% - - 323,981 19.40 - 0 0
PTL 2.76 2.83 2.7 2.95 2.7 +70 +2.54% 94,500 - 283,000 16.95 - 0 0
SBV 7.88 7.88 7.4 7.88 7.4 0 0.00% 1,300 - 226,078 13.54 - 0 0
SC5 15.6 0 0 0.00% - - 233,743 14.00 - 0 0
SMA 8.2 0 0 0.00% - - 166,893 9.99 - 0 0
SPM 10.2 0 0 0.00% - - 140,454 8.41 - 0 0
SSC 30.3 0 0 0.00% - - 402,135 24.08 - 0 0
STG 39.5 0 0 0.00% - - 3,881,008 232.40 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCR 3.49 3.25 3.25 3.25 3.25 -240 -6.88% 2,900 - 33,688 2.02 - 0 0
TDH 4.12 4.07 4.12 4.12 4.01 -50 -1.21% 62,500 - 458,497 27.45 - 1,000 0
TLH 5.16 5.06 5.15 5.19 5.04 -100 -1.94% 210,000 - 568,339 34.03 - 0 0
TMT 11.8 11.8 11.6 11.8 11.1 0 0.00% 5,200 - 435,160 26.06 - 0 0
TNC 29.8 0 0 0.00% - - 573,650 34.35 - 0 0
TNI 5 4.9 4.81 4.9 4.65 -100 -2.00% 9,500 - 257,250 15.40 - 0 0
TPC 13.45 0 0 0.00% - - 226,188 13.54 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VNE 5.38 5.33 5.36 5.37 5.3 -50 -0.93% 51,600 - 437,354 26.19 - 0 0
HPA 41.9 43 44.5 45 41.95 +1,100 +2.63% 1,554,400 - 10,965,000 656.59 - 205,700 83,900
VSI 24 0 0 0.00% - - 316,800 18.97 - 0 0
PDV 9.75 9.5 9.74 9.74 9.3 -250 -2.56% 74,800 - - - 2.31 0 0
TDC 11.6 11.5 11.5 11.5 11.3 -100 -0.86% 553,200 - 1,150,000 68.86 2.77 500 19,900
VPH 4.29 4.29 4.26 4.33 4.25 0 0.00% 5,700 - 409,085 24.50 3.16 0 2,300
NTL 17 16.7 17 17 16.6 -300 -1.76% 837,700 - 2,037,064 121.98 3.53 51,100 35,600
RAL 92.3 92 91.4 93 91 -300 -0.33% 5,000 - 2,166,363 129.72 3.65 0 0
DLG 3.12 3.01 3.12 3.22 3.01 -110 -3.53% 2,218,200 - 900,922 53.95 4.33 58,300 271,700
VPG 4.95 4.82 4.95 4.95 4.81 -130 -2.63% 187,300 - 426,164 25.52 4.54 500 1,000
CIG 8.4 8.05 8.01 8.3 8.01 -350 -4.17% 23,700 - 410,872 24.60 4.66 0 0
DC4 10.3 10.1 10.2 10.25 10 -200 -1.94% 325,900 - 992,181 59.41 4.83 0 23,800
ST8 4.37 4.2 4.37 4.37 4.16 -170 -3.89% 203,400 - 108,028 6.47 4.88 0 0
NAB 14.1 14 14 14.05 13.95 -100 -0.71% 1,248,900 - 19,215,708 1,150.64 5.18 16,400 175,200
VFG 54.7 54.1 54.1 54.1 51.6 -600 -1.10% 7,000 - 2,256,652 135.13 5.33 0 0
BCE 11.7 11.5 11.3 11.6 11.2 -200 -1.71% 87,900 - 402,500 24.10 5.40 3,700 0
SAV 13.9 13.05 13 13.75 13 -850 -6.12% 3,700 - 323,564 19.38 5.60 0 0
MSB 12.1 12 12.1 12.1 11.9 -100 -0.83% 7,040,300 - 37,440,000 2,241.92 5.65 24,000 3,100
BIC 26.75 25 26.7 26.7 25 -1,750 -6.54% 308,100 - 2,931,922 175.56 5.88 5,100 30,860
VOS 14.5 14.15 14.2 15.1 14.1 -350 -2.41% 5,058,100 - 1,981,000 118.62 5.91 618,600 153,700
KLB 14.95 14.6 15 15 14.6 -350 -2.34% 433,600 - - - 5.95 54,200 1,000
HUB 14.7 14.7 14.9 14.9 14.7 0 0.00% 12,300 - 444,570 26.62 6.19 0 0
SVI 37.9 37 37 37 37 -900 -2.37% 2,200 - 474,800 28.43 6.25 0 0
ACB 23.45 23 23.4 23.45 23 -450 -1.92% 18,597,300 - 118,143,102 7,074.44 6.27 395,700 8,221,800
TCX 55.8 54.9 54.2 55.6 53.6 -900 -1.61% 3,298,100 - 114,200,675 6,838.36 6.30 1,509,500 904,880
ADP 23.5 23.55 23.3 23.55 23.3 +50 +0.21% 6,600 - 542,588 32.49 6.36 0 0
DSN 41.5 41.5 41.1 41.8 41.1 0 0.00% 3,000 - 501,445 30.03 6.37 0 0
HTG 43.7 42.9 43.2 43.2 42.9 -800 -1.83% 35,000 - 1,544,516 92.49 6.47 0 0
NSC 76.8 75.9 75.9 75.9 75.9 -900 -1.17% 100 - 1,333,906 79.87 6.48 0 0
VNL 20.9 20.9 20.9 21 20.9 0 0.00% 9,500 - 295,536 17.70 6.64 6,900 0
SHB 15.65 15.35 15.55 15.85 15.35 -300 -1.92% 62,805,800 - 70,513,354 4,222.36 6.66 92,610 438,000
VAB 11.2 10.8 11.05 11.25 10.8 -400 -3.57% 783,100 - 8,816,695 527.95 6.72 28,000 3,300
SJD 14 13.95 14 14 13.85 -50 -0.36% 129,100 - 962,531 57.64 6.76 200 0
MSH 40.5 37.7 39.2 39.9 37.7 -2,800 -6.91% 1,345,600 - 4,242,042 254.01 6.86 131,700 240,100
TIP 19.6 19.25 19.5 19.75 19.1 -350 -1.79% 122,700 - 1,251,401 74.93 6.86 0 4,100
RYG 10.5 10.3 10.55 10.6 10.3 -200 -1.90% 237,700 - 463,500 27.75 6.87 0 0
ILB 22.7 22.65 22.65 22.65 22.4 -50 -0.22% 26,300 - 865,218 51.81 6.88 0 0
CRC 8.9 8.83 8.93 8.93 8.65 -70 -0.79% 663,200 - 603,971 36.17 6.94 24,900 70,100
VIB 17.15 16.7 17.1 17.15 16.7 -450 -2.62% 8,313,900 - 56,846,895 3,404.01 7.00 47,000 1,402,600
TDW 46 46.3 46 46.3 46 +300 +0.65% 11,100 - 393,550 23.57 7.02 500 10,100
SVT 11.2 11.2 10.9 11.2 10.9 0 0.00% 30,800 - 193,883 11.61 7.03 0 180
BRC 12.5 12.45 12.5 12.5 12.4 -50 -0.40% 1,500 - 154,069 9.23 7.08 0 0
TVB 8 7.98 8 8.1 7.98 -20 -0.25% 71,700 - 894,534 53.56 7.09 1,600 0
LSS 9.72 9.61 9.7 9.73 9.61 -110 -1.13% 74,500 - 823,977 49.34 7.10 0 0
LAF 18.85 18.4 18.4 18.5 18.4 -450 -2.39% 4,300 - 280,196 16.78 7.20 0 0
VCK 44.65 42.8 44.4 44.4 42.8 -1,850 -4.14% 2,423,800 - 65,134,140 3,900.25 7.21 122,900 344,500
HDB 27.55 26.5 27.2 27.5 26.5 -1,050 -3.81% 27,190,700 - 132,639,823 7,942.50 7.22 1,623,530 8,935,420
PVT 21.75 20.9 21.3 21.65 20.7 -850 -3.91% 5,997,400 - 9,821,563 588.12 7.26 442,110 248,400
TPB 17.1 16.8 17.05 17.1 16.75 -300 -1.75% 8,877,300 - 44,384,864 2,657.78 7.31 1,044,200 1,419,600
MBB 27.05 27.35 27 28.1 26.45 +300 +1.11% 49,957,800 - 220,304,248 13,191.87 7.34 18,787,600 2,642,820
GSP 11.15 11.1 11.05 11.15 11 -50 -0.45% 53,600 - 681,310 40.80 7.37 0 0
CKG 9.8 9.56 9.6 9.62 9.55 -240 -2.45% 60,400 - 1,092,813 65.44 7.42 0 3,900
VNS 9.35 9.28 9.14 9.3 9.06 -70 -0.75% 18,300 - 629,733 37.71 7.55 0 100
TYA 19 18.55 18.9 18.95 18.4 -450 -2.37% 32,800 - 113,626 6.80 7.56 0 0
PPC 10.15 10.1 10.1 10.2 10.1 -50 -0.49% 296,400 - 3,238,192 193.90 7.58 0 200
SMB 39.3 39.3 39.25 39.5 39.15 0 0.00% 6,500 - 1,172,973 70.24 7.60 0 600
DRC 15.5 15 15.25 15.45 15 -500 -3.23% 673,000 - 2,316,439 138.71 7.69 0 0
AGG 14.55 14.35 14.5 14.65 14.3 -200 -1.37% 446,400 - 2,332,278 139.66 7.84 300 98,200
PVP 15.2 14.8 15.05 15.1 14.65 -400 -2.63% 312,800 - 1,534,796 91.90 7.88 18,500 0
CTG 38.6 37.4 38.2 38.35 37.4 -1,200 -3.11% 24,838,700 - 290,483,729 17,394.24 7.92 2,296,100 5,533,300
SGN 57 58.1 57.2 59.4 57.2 +1,100 +1.93% 19,300 - 1,946,268 116.54 7.99 200 5,000
SFI 27.5 27.55 27.5 27.55 27.4 +50 +0.18% 22,800 - 669,797 40.11 8.00 7,800 10,000
NO1 6.01 6.01 6.05 6.05 5.96 0 0.00% 36,600 - 144,240 8.64 8.00 0 0
GHC 28.7 28.5 28.8 28.85 28.5 -200 -0.70% 3,300 - 1,358,381 81.34 8.03 0 0
AAA 7.99 7.77 7.97 7.98 7.77 -220 -2.75% 1,576,500 - 3,059,381 183.20 8.06 8,350 105,100
FMC 37.85 37.8 37.85 37.85 37 -50 -0.13% 138,400 - 2,471,700 148.01 8.09 5,500 0
SCS 54.5 53.6 54.2 54.3 53.4 -900 -1.65% 285,500 - 5,471,326 327.62 8.19 40,000 31,100
ABT 62.7 62.7 63 63 62.7 0 0.00% 9,800 - 738,434 44.22 8.23 0 0
HAP 7.39 7.58 7.39 7.88 7.39 +190 +2.57% 160,300 - 840,943 50.36 8.28 100 0
BMC 15.6 15.4 15.8 15.8 15.35 -200 -1.28% 39,400 - 190,847 11.43 8.30 0 0
SVD 4.19 4.1 4.24 4.24 4.1 -90 -2.15% 4,300 - 113,184 6.78 8.33 0 0
UIC 61 60 61 61 60 -1,000 -1.64% 400 - 498,480 29.85 8.53 0 0
DVP 71.9 71.8 71.9 72 71.5 -100 -0.14% 8,500 - 2,872,000 171.98 8.54 0 100
TCL 34.85 34.75 34.75 34.9 34.5 -100 -0.29% 56,400 - 1,048,006 62.75 8.54 0 0
SRC 47.5 46.8 47.5 47.5 46.8 -700 -1.47% 2,500 - 1,313,366 78.64 8.66 0 0
OGC 3.51 3.45 3.51 3.55 3.4 -60 -1.71% 501,100 - 1,035,000 61.98 8.67 300 5,000
PJT 9.1 9.15 9.48 9.48 9.15 +50 +0.55% 400 - 227,677 13.63 8.72 0 0
THG 45 44.85 44.7 45 44 -150 -0.33% 26,600 - 1,396,176 83.60 8.73 0 1,300
DGC 67.7 65.3 67 67.2 65.2 -2,400 -3.55% 4,564,800 - 24,799,530 1,485.00 8.83 85,020 424,700
CCL 5.69 5.7 5.69 5.7 5.65 +10 +0.18% 154,000 - 339,614 20.34 8.91 0 12,500
TVS 15.2 15 14.65 15.1 14.65 -200 -1.32% 389,600 - 3,366,599 201.59 8.91 92,000 0
NHH 10.9 10.65 10.9 10.9 10.65 -250 -2.29% 169,700 - 1,203,067 72.04 9.03 0 6,700
OCB 11.7 11.55 11.65 11.7 11.55 -150 -1.28% 2,193,000 - 28,479,865 1,705.38 9.04 43,200 214,900
GDT 19.65 19.6 19.8 19.8 19.55 -50 -0.25% 10,800 - 483,144 28.93 9.04 5,800 0
PAC 23.45 22.3 23.2 23.2 22.3 -1,150 -4.90% 303,000 - 1,554,473 93.08 9.09 15,900 14,400
ITD 16.85 16.8 16.9 16.9 16.3 -50 -0.30% 7,900 - 439,703 26.33 9.13 0 700
LHG 29.6 29.3 29.5 29.5 29.05 -300 -1.01% 111,500 - 1,465,352 87.75 9.14 0 9,300
VPS 9.11 8.96 9.1 9.11 8.95 -150 -1.65% 15,800 - 219,169 13.12 9.15 0 0
PTB 53.4 51.1 52.8 52.8 51.1 -2,300 -4.31% 238,900 - 3,420,552 204.82 9.28 42,000 31,800
PGI 19.65 19.6 19 19.6 18.65 -50 -0.25% 1,600 - 2,173,577 130.15 9.36 0 0
TTA 10.9 10.85 10.8 10.95 10.75 -50 -0.46% 413,900 - 1,937,366 116.01 9.37 0 8,200
HCD 7.73 7.7 7.77 7.77 7.7 -30 -0.39% 38,200 - 284,583 17.04 9.42 0 0
CLW 40 40 40 40 40 0 0.00% 5,000 - 520,000 31.14 9.64 0 0
BFC 52.8 54.2 53 55.4 52 +1,400 +2.65% 391,900 - 3,098,505 185.54 9.64 11,000 17,500
DAT 8.96 8.68 8.92 8.92 8.6 -280 -3.13% 11,300 - 600,902 35.98 9.67 0 0
ANT 38.5 38.45 38.5 38.6 38.1 -50 -0.13% 11,600 - - - 9.67 0 0
HAX 11.75 11.3 11.65 11.75 11.3 -450 -3.83% 952,700 - 1,214,068 72.70 9.72 231,700 41,100
TRC 77 74 77 77 73.2 -3,000 -3.90% 147,300 - 2,155,250 129.06 9.74 600 20,900
SHA 3.94 3.95 3.92 3.97 3.85 +10 +0.25% 1,200 - 132,114 7.91 9.78 0 0
TDG 2.81 2.8 2.81 2.81 2.77 -10 -0.36% 52,900 - 67,791 4.06 9.89 0 0
CCC 10.65 10.5 10.85 10.85 10.5 -150 -1.41% 4,200 - 431,077 25.81 10.00 0 0
QNP 31.85 31.8 31.8 31.8 31.8 -50 -0.16% 100 - 1,285,036 76.95 10.03 0 0
NHA 15 14.9 14.9 15.05 14.85 -100 -0.67% 175,600 - 724,016 43.35 10.16 0 6,000
SSB 16.8 16.8 16.8 16.8 16.55 0 0.00% 2,245,700 - 47,796,000 2,862.04 10.19 33,900 320,200
NKG 15.3 14.65 15.1 15.65 14.65 -650 -4.25% 7,141,200 - 6,556,913 392.63 10.22 267,100 72,400
PGD 24.3 24.2 24.2 24.2 24.2 -100 -0.41% 100 - 2,395,735 143.46 10.23 0 0
PGC 14.45 14.65 14.5 15.2 14 +200 +1.38% 83,300 - 883,971 52.93 10.34 0 1,200
DBC 28.4 27.15 28.15 28.3 27.15 -1,250 -4.40% 10,880,500 - 10,449,130 625.70 10.34 4,500 621,100
NCT 96.1 95 95.1 96 94.2 -1,100 -1.14% 59,300 - 2,485,745 148.85 10.35 0 16,100
TCM 27.35 26.5 26.85 27.05 26.45 -850 -3.11% 1,526,100 - 2,969,027 177.79 10.40 5,800 47,500
DRL 45.95 45.85 45.95 46 45.85 -100 -0.22% 6,400 - 435,575 26.08 10.45 0 0
HTI 26.05 25.8 26 26 25.6 -250 -0.96% 66,900 - 643,689 38.54 10.47 26,300 0
VTO 12.1 11.8 12 12.1 11.8 -300 -2.48% 600,600 - 942,427 56.43 10.49 2,000 29,800
SFC 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 - 208,892 12.51 10.53 0 0
GTA 9.3 9.2 9.25 9.25 9.2 -100 -1.08% 400 - 90,436 5.42 10.57 0 0
VMD 15.9 15.4 15.9 15.9 15.4 -500 -3.14% 3,100 - 237,780 14.24 10.63 0 0
TLG 52.6 51.1 52.6 52.6 51.1 -1,500 -2.85% 410,400 - 4,932,598 295.37 10.63 39,000 70,800
ADG 8.7 8.91 9.3 9.3 8.91 +210 +2.41% 6,000 - 190,500 11.41 10.71 0 0
HHS 11.2 10.8 11.15 11.15 10.75 -400 -3.57% 2,220,100 - 4,665,448 279.37 10.82 400 540,600
VHC 63.5 60 61.6 62.9 60 -3,500 -5.51% 2,640,600 - 13,467,190 806.42 10.96 766,000 406,900
YBM 10.4 10.3 10.25 10.5 10.2 -100 -0.96% 12,500 - 184,109 11.02 11.05 0 0
VIP 12.3 12.15 12.25 12.3 12.15 -150 -1.22% 174,200 - 831,922 49.82 11.13 0 2,200
PAN 30.95 30.2 30.5 30.6 29.95 -750 -2.42% 857,500 - 6,308,621 377.76 11.17 252,800 32,800
IJC 10.65 10.45 10.55 10.6 10.4 -200 -1.88% 3,905,400 - 6,579,118 393.96 11.22 1,300 185,200
PTC 6.89 6.8 6.41 6.8 6.41 -90 -1.31% 17,400 - 218,903 13.11 11.31 0 0
TCB 34.85 34.6 34.5 34.6 34.1 -250 -0.72% 12,492,400 - 245,183,918 14,681.67 11.35 1,900 11,600
HAH 57.7 57.6 57.5 58.7 57 -100 -0.17% 1,670,700 - 9,726,406 582.42 11.39 305,320 127,200
BTP 8.18 8.1 8.3 8.3 8.1 -80 -0.98% 18,300 - 489,933 29.34 11.44 0 3,000
CNG 26.15 25.25 25 26.2 25 -900 -3.44% 53,500 - 886,257 53.07 11.47 0 890
TCH 15.4 14.7 15.3 15.3 14.7 -700 -4.55% 5,329,800 - 13,408,006 802.87 11.48 178,510 802,300
STB 62.3 61.5 61.8 62.4 60.8 -800 -1.28% 14,979,600 - 115,940,767 6,942.56 11.49 3,472,100 972,600
EIB 21 20.6 20.9 20.95 20.5 -400 -1.90% 7,748,100 - 38,372,045 2,297.73 11.53 309,640 287,300
ORS 13.9 13.15 13.8 13.8 13.15 -750 -5.40% 1,853,800 - 4,418,397 264.57 11.59 300 300
TMP 57.2 58 57.1 58 54.6 +800 +1.40% 2,800 - 4,060,000 243.11 11.59 1,500 0
SIP 62.5 60 62.1 62.4 59.8 -2,500 -4.00% 1,009,500 - 14,526,777 869.87 11.68 252,000 71,300
VCB 68.4 65.1 67.9 67.9 64.9 -3,300 -4.82% 24,570,400 - 543,954,449 32,572.12 11.69 3,486,150 12,734,780
NHT 10.95 11 10.25 11 10.25 +50 +0.46% 17,600 - 264,041 15.81 11.70 0 0
CMX 6.65 6.44 6.62 6.63 6.44 -210 -3.16% 138,200 - 656,229 39.30 11.73 0 9,100
HHV 12.4 12.05 12.25 12.35 12.05 -350 -2.82% 4,918,200 - 5,994,068 358.93 11.76 23,100 3,500
VCG 18.9 18.2 18.6 18.75 18.15 -700 -3.70% 8,287,600 - 11,765,724 704.53 11.76 12,200 463,260
ASM 6.25 6.1 6.23 6.38 6.1 -150 -2.40% 330,700 - 2,483,885 148.74 11.80 0 29,000
CLL 30.5 32.25 30.55 32.25 30.3 +1,750 +5.74% 19,400 - 1,096,500 65.66 11.84 0 0
HTL 22.6 22.85 22.85 22.85 22.85 +250 +1.11% 100 - 274,200 16.42 11.85 0 0
HMC 11.35 11.2 11.2 11.2 11.2 -150 -1.32% 4,500 - 305,760 18.31 11.95 0 0
BMI 19.9 18.75 19.65 19.85 18.75 -1,150 -5.78% 842,600 - 2,822,768 169.03 11.99 33,200 117,300
SBG 12.8 12.95 12.8 12.95 12.7 +150 +1.17% 51,900 - 647,500 38.77 12.00 0 20,400
DPG 44.7 43.2 44.15 45.35 43.1 -1,500 -3.36% 1,023,200 - 4,354,518 260.75 12.16 107,200 24,900
KHP 11.8 11.75 11.8 11.8 11.75 -50 -0.42% 8,700 - 709,427 42.48 12.28 0 0
DMC 61.2 61 61 61 61 -200 -0.33% 100 - 2,118,375 126.85 12.29 0 0
SHP 34.7 34.8 34.05 34.8 34.05 +100 +0.29% 4,800 - 3,521,981 210.90 12.33 0 0
VAF 20 20 20 20 20 0 0.00% 3,800 - 753,307 45.11 12.37 500 0
ADS 8.44 8.3 8.3 8.5 8.3 -140 -1.66% 164,100 - 634,076 37.97 12.44 8,000 8,500
ABR 12.35 12.3 12.35 12.4 12.3 -50 -0.40% 1,600 - 246,000 14.73 12.46 0 0
DHC 37.5 36.8 37.5 38 36.8 -700 -1.87% 722,900 - 2,962,144 177.37 12.49 145,500 77,500
APH 6.23 6.1 6.23 6.23 6.1 -130 -2.09% 578,200 - 1,487,694 89.08 12.50 10,300 27,500
TBC 35.25 35.3 35.25 35.3 35.25 +50 +0.14% 4,200 - 2,241,550 134.22 12.59 0 0
NTC 157.8 154 156.8 156.8 154 -3,800 -2.41% 14,900 - 3,695,997 221.32 12.63 0 0
CHP 26.5 27.15 27.3 27.3 27.1 +650 +2.45% 16,500 - 4,280,417 256.31 12.71 0 1,081,800
VPD 25.75 25.5 25.7 25.7 25 -250 -0.97% 15,500 - 2,718,036 162.76 12.81 600 0
BMP 156.6 155.5 156.2 157.3 155.5 -1,100 -0.70% 117,600 - 12,729,376 762.24 12.85 7,310 39,400
LPB 41 41.9 41.1 41.9 40.4 +900 +2.20% 1,869,700 - 125,167,120 7,495.04 12.88 321,300 133,500
PDN 112.4 112.5 112.4 113.5 112.2 +100 +0.09% 600 - 4,167,440 249.55 12.91 0 0
CTI 24.65 23.35 24.5 24.7 23.35 -1,300 -5.27% 1,723,100 - 1,471,050 88.09 12.91 27,900 153,200
FIT 4.61 4.56 4.6 4.62 4.56 -50 -1.08% 627,700 - 1,550,095 92.82 12.99 0 0
TIX 41.7 43 43 43 43 +1,300 +3.12% 300 - 1,290,000 77.25 13.04 0 0
SVC 20.2 19.55 20 20 19.55 -650 -3.22% 3,800 - 1,823,591 109.20 13.08 0 0
ACG 36.95 36.5 36.1 36.5 35.95 -450 -1.22% 14,000 - 5,503,760 329.57 13.11 0 100
AFX 10.65 10.5 10.5 10.65 10.35 -150 -1.41% 115,800 - - - 13.13 0 0
DPR 41.3 39.5 41.1 41.3 39.5 -1,800 -4.36% 1,363,100 - 3,431,994 205.51 13.17 110,800 207,700
YEG 12.3 12.1 12.1 12.3 12.1 -200 -1.63% 1,259,400 - 2,320,805 138.97 13.18 20,400 14,000
VHM 97.6 97.5 97.6 101.8 95.1 -100 -0.10% 8,492,200 - 400,472,670 23,980.40 13.27 1,685,060 3,047,900
DBT 10.4 10.25 10.4 10.4 10.25 -150 -1.44% 1,600 - 210,439 12.60 13.28 0 0
BKG 2.79 2.77 2.79 2.79 2.75 -20 -0.72% 54,000 - 198,357 11.88 13.32 0 0
VPB 27.4 26.8 27.2 27.25 26.8 -600 -2.19% 18,137,700 - 212,629,153 12,732.28 13.47 256,100 2,742,300
LIX 38.5 37.9 38.5 38.5 37 -600 -1.56% 39,300 - 2,455,920 147.06 13.57 3,400 1,900
HSG 16.15 15.6 16 16.35 15.6 -550 -3.41% 4,600,900 - 9,687,324 580.08 13.72 102,150 614,500
HCM 23.15 22.5 22.95 23.05 22.5 -650 -2.81% 10,291,300 - 24,299,025 1,455.03 13.74 273,600 325,750
CMV 7.9 7.91 7.91 7.91 7.91 +10 +0.13% 100 - 143,613 8.60 13.93 0 0
HRC 30 28.45 28.45 28.45 28.45 -1,550 -5.17% 100 - 859,378 51.46 13.99 0 0
MCH 154.6 152.3 154.6 154.6 151.8 -2,300 -1.49% 113,500 - - - 14.05 810 29,400
PMG 8.18 7.61 7.61 8.14 7.61 -570 -6.97% 4,800 - 352,619 21.11 14.22 0 200
TRA 71.5 71 70.7 71 70.1 -500 -0.70% 1,000 - 2,942,988 176.23 14.23 0 0
VTB 15.8 15.25 15.75 15.8 15.25 -550 -3.48% 1,200 - 164,769 9.87 14.28 0 0
VDS 18 17.45 17.8 18.25 17.45 -550 -3.06% 1,746,500 - 4,746,400 284.22 14.35 538,700 215,000
MIG 19.6 18.65 19.85 19.85 18.5 -950 -4.85% 765,400 - 3,756,732 224.95 14.40 257,900 35,700
REE 62.1 61.3 62.4 62.4 61.3 -800 -1.29% 645,700 - 33,203,644 1,988.24 14.47 49,940 0
TVT 15.8 15.95 15.6 15.95 15.55 +150 +0.95% 3,500 - 334,950 20.06 14.51 0 0
TCO 9.29 9.94 9.29 9.94 9.1 +650 +7.00% 1,823,400 - 311,327 18.64 14.64 0 0
D2D 35.8 35.75 35.8 36 35.2 -50 -0.14% 58,600 - 1,081,786 64.78 14.74 1,300 400
VDP 47.8 48 47.8 50.9 47.8 +200 +0.42% 1,400 - 1,060,003 63.47 14.76 0 0
SAB 50.1 48.75 49.5 49.8 48.7 -1,350 -2.69% 1,886,100 - 62,524,916 3,744.01 14.81 220,980 83,800
CSV 30.5 29.5 30.2 30.5 29.5 -1,000 -3.28% 549,000 - 3,259,747 195.19 14.97 44,100 20,500
MCM 27.2 27 27.15 27.4 26.85 -200 -0.74% 23,300 - 2,970,000 177.84 15.01 0 0
CCI 25.1 25.1 25.1 25.1 25.1 0 0.00% 500 - 440,282 26.36 15.21 0 0
HPG 27.55 26.8 27.35 28.1 26.8 -750 -2.72% 67,073,000 - 205,702,485 12,317.51 15.31 17,575,140 10,386,790
JVC 5.6 5.5 5.7 5.7 5.5 -100 -1.79% 40,500 - 618,751 37.05 15.32 900 0
SBA 28.05 29 28.55 29 28.05 +950 +3.39% 33,300 - 1,754,160 105.04 15.45 0 0
VRE 28.8 28.05 28.3 29.25 28 -750 -2.60% 8,635,700 - 63,738,531 3,816.68 15.56 218,440 3,601,400
HU1 6.4 6 6 6 6 -400 -6.25% 100 - 60,000 3.59 15.58 0 0
VND 18.2 17.65 18.1 18.15 17.65 -550 -3.02% 14,092,000 - 26,868,593 1,608.90 15.63 65,540 1,854,300
DHA 57 55 55.5 56.3 54.6 -2,000 -3.51% 55,800 - 809,659 48.48 15.66 1,400 11,100
SZL 48.5 48 48.5 48.5 47.7 -500 -1.03% 4,800 - 1,312,538 78.60 15.69 0 0
OPC 22.3 22.3 22.3 22.3 22.3 0 0.00% 3,700 - 1,428,335 85.53 15.69 0 0
VSC 21.6 22.3 21.15 22.95 21.05 +700 +3.24% 14,183,000 - 8,348,459 499.91 16.01 2,834,800 159,500
BID 51.5 51.4 50.7 52.3 50.7 -100 -0.19% 9,885,700 - 360,898,003 21,610.66 16.04 1,461,200 1,003,930
S4A 33.6 33.5 33.5 33.5 33.5 -100 -0.30% 100 - 1,413,700 84.65 16.04 0 0
HAG 17 16.1 16.8 16.9 16.1 -900 -5.29% 8,043,200 - 20,405,128 1,221.86 - 22,300 70,200
EVF 11.7 11.4 11.65 11.75 11.4 -300 -2.56% 4,671,900 - 8,670,450 519.19 16.19 247,100 649,700
DCM 38.6 38.8 38.25 38.95 37 +200 +0.52% 5,823,900 - 20,540,720 1,229.98 16.21 1,919,900 242,500
DSC 14.85 14.25 14.8 14.8 13.95 -600 -4.04% 74,100 - 3,415,176 204.50 16.51 8,400 2,700
MCP 27.6 27.7 27.3 27.7 27.3 +100 +0.36% 18,100 - 550,355 32.96 16.62 0 0
LCG 10.35 10.05 10.3 10.4 10 -300 -2.90% 3,057,500 - 2,076,351 124.33 16.67 8,000 286,900
SGR 16.9 16.5 16.8 16.8 16.4 -400 -2.37% 118,500 - 1,152,937 69.04 16.72 400 4,200
GMD 71.1 71.5 70.7 73 70.2 +400 +0.56% 2,870,600 - 30,494,400 1,826.01 16.72 1,565,000 597,800
LBM 34.4 34.5 33.5 34.5 33 +100 +0.29% 54,300 - 1,380,000 82.63 16.74 4,500 0
CVT 27.35 27.55 28.45 28.45 25.45 +200 +0.73% 900 - 1,010,834 60.53 16.90 0 0
FTS 32.6 31.85 32.35 32.4 31.85 -750 -2.30% 1,296,300 - 10,717,831 641.79 17.04 33,500 153,700
HVH 12.9 12.75 12.95 12.95 12.6 -150 -1.16% 42,300 - 809,489 48.47 17.16 0 3,010
VNM 69.1 69.1 68.3 70.7 68.2 0 0.00% 6,695,900 - 144,415,921 8,647.66 17.18 2,067,550 257,850
CTD 83.8 80.1 83.2 83.3 79.9 -3,700 -4.42% 1,263,500 - 8,124,544 486.50 17.57 3,910 53,010
SGT 16.2 15.55 15.55 16.25 15.5 -650 -4.01% 8,400 - 2,301,450 137.81 17.69 0 0
DHG 103.1 103 103.5 103.9 102.2 -100 -0.10% 38,100 - 13,466,845 806.40 17.87 0 2,100
GEX 36.5 34.25 36 36 34.25 -2,250 -6.16% 10,126,300 - 29,435,470 1,762.60 17.93 605,590 3,225,440
BWE 43.65 43.5 43.65 43.75 43.45 -150 -0.34% 100,500 - 9,566,896 572.87 18.04 0 34,800
TCI 8.99 8.9 8.95 8.99 8.9 -90 -1.00% 43,200 - 1,029,027 61.62 18.13 0 0
VCF 300 307.5 307.5 307.5 307.5 +7,500 +2.50% 100 - 8,173,084 489.41 18.31 0 0
ICT 17.9 17.95 17.9 17.95 17.8 +50 +0.28% 49,300 - 577,721 34.59 18.58 0 0
SFG 10 10 10 10 10 0 0.00% 2,200 - 478,973 28.68 18.66 0 0
PHR 63.1 58.8 62 63 58.8 -4,300 -6.81% 1,759,300 - 7,967,353 477.09 18.88 81,300 331,200
PNJ 116.2 108.9 113 113 108.1 -7,300 -6.28% 5,025,100 - 37,151,138 2,224.62 19.06 491,800 1,737,700
TN1 18.55 17.85 19.8 19.8 17.8 -700 -3.77% 163,300 - 1,072,704 64.23 19.15 1,200 900
SSI 31 29.9 30.7 31 29.9 -1,100 -3.55% 37,356,200 - 74,483,823 4,460.11 19.24 157,470 1,577,900
CTS 31.1 30 31 31.05 30 -1,100 -3.54% 912,700 - 6,380,803 382.08 19.31 0 88,900
SKG 10.1 10.05 10 10.1 9.98 -50 -0.50% 78,600 - 668,302 40.02 19.67 0 600
FPT 99 97.6 98 100 96.7 -1,400 -1.41% 9,766,800 - 166,262,295 9,955.83 19.74 876,620 2,273,450
NAF 41.55 41.5 41.6 41.85 41 -50 -0.12% 536,300 - 293,983 17.60 19.87 149,100 127,420
CTR 94.8 94 92.6 95.7 92.3 -800 -0.84% 869,700 - 10,752,273 643.85 19.98 49,800 49,700
ELC 23.45 23 23.1 23.15 22.3 -450 -1.92% 1,574,600 - 2,531,697 151.60 20.00 91,900 38,300
BSI 38.6 37.5 38.3 38.35 37.5 -1,100 -2.85% 648,300 - 9,201,223 550.97 20.25 45,000 51,300
BHN 32 32.4 31.5 32.4 31.1 +400 +1.25% 1,600 - 7,510,320 449.72 20.26 0 0
HNA 23.3 23.35 21.75 23.35 21.75 +50 +0.21% 300 - 5,492,672 328.90 20.36 0 0
NNC 54.6 54.2 53.9 54.2 52.2 -400 -0.73% 73,800 - 1,188,064 71.14 20.62 0 10,700
DBD 53 52.8 51.8 53 51.8 -200 -0.38% 16,400 - 4,989,033 298.74 20.87 0 0
PC1 25.65 24.7 25.3 25.45 24.7 -950 -3.70% 7,370,700 - 10,158,748 608.31 20.99 2,045,600 612,300
NLG 28.6 27.05 28.15 28.25 27.05 -1,550 -5.42% 4,873,200 - 13,121,884 785.74 21.05 139,300 1,724,700
SJS 50.4 49.9 49.1 49.9 49 -500 -0.99% 16,400 - 14,843,994 888.86 21.17 100 0
C32 11.7 11.5 11.3 11.7 11.25 -200 -1.71% 3,600 - 345,670 20.70 21.26 0 200
VGC 56.9 53 55.5 56.5 53 -3,900 -6.85% 3,573,500 - 23,762,550 1,422.91 21.51 569,940 404,200
TAL 46.7 46.5 45.6 46.5 45 -200 -0.43% 524,200 - 14,501,025 868.32 21.66 168,000 47,500
SZC 36.9 35.05 36.2 36.65 35 -1,850 -5.01% 3,483,400 - 6,308,504 377.75 21.69 1,158,000 253,200
TSA 14.85 14.6 14.85 14.85 14.5 -250 -1.68% 169,400 - 590,205 35.34 21.86 300 0
VCI 36.1 34.25 35.8 36 34.25 -1,850 -5.12% 14,180,300 - 29,115,925 1,743.47 22.24 303,250 1,618,000
AST 72 71 71 71.1 70.3 -1,000 -1.39% 22,800 - 3,195,000 191.32 22.33 20,400 3,200
CDC 24.8 24.5 24.8 24.8 23.9 -300 -1.21% 137,500 - 1,292,930 77.42 22.39 0 17,900
DPM 25 24.7 24.75 25.1 24.15 -300 -1.20% 6,412,400 - 16,794,148 1,005.64 22.91 2,657,540 143,200
VSH 44.3 44.1 44.3 44.35 44 -200 -0.45% 9,900 - 10,418,239 623.85 23.23 0 0
TCT 19.95 19.95 19.95 19.95 19.95 0 0.00% 2,200 - 255,121 15.28 23.58 0 0
CII 18.1 17.1 17.9 18 17.1 -1,000 -5.52% 14,415,400 - 11,490,948 688.08 23.65 88,300 1,139,000
HDG 27.1 26.1 27 27 26.05 -1,000 -3.69% 2,437,600 - 9,656,035 578.21 24.10 157,400 377,290
PET 34.4 32.3 33 34.4 32.1 -2,100 -6.10% 3,027,400 - 3,447,125 206.41 24.30 0 0
CMG 35.6 34.75 35.6 35.6 34.75 -850 -2.39% 685,900 - 8,093,307 484.63 24.33 81,400 71,920
BAF 37.65 38.05 37.75 38.15 37.4 +400 +1.06% 5,617,100 - 11,568,023 692.70 24.45 427,500 503,600
AGR 16.15 15.6 16.1 16.1 15.6 -550 -3.41% 999,500 - 3,561,664 213.27 24.88 3,200 104,900
ASP 4.84 4.82 4.84 4.9 4.71 -20 -0.41% 15,100 - 179,977 10.78 25.24 0 0
ACC 12.7 12.75 12.25 13 12.25 +50 +0.39% 48,400 - 1,338,750 80.16 25.60 0 0
COM 34 34.5 34 34.5 34 +500 +1.47% 200 - 487,162 29.17 26.22 0 0
GAS 112 115 110 118.8 109.5 +3,000 +2.68% 3,964,600 - 277,489,222 16,616.12 26.41 1,032,530 328,920
DGW 53.5 53.5 52.7 54.9 52.5 0 0.00% 5,737,400 - 11,832,525 708.53 26.71 1,171,500 1,683,860
IDI 7.04 6.79 7.03 7.03 6.77 -250 -3.55% 612,400 - 1,854,842 111.07 27.38 7,300 39,300
HPX 5.2 5.1 5.2 5.2 5.1 -100 -1.92% 1,238,300 - 1,551,260 92.89 27.42 118,000 74,300
BVH 79.5 78 77.5 82 75.2 -1,500 -1.89% 1,731,400 - 57,901,176 3,467.14 27.44 833,930 144,550
KMR 2.9 2.85 2.9 2.91 2.85 -50 -1.72% 9,900 - 162,102 9.71 27.67 0 0
HTN 7.79 7.67 7.75 7.79 7.48 -120 -1.54% 222,600 - 683,523 40.93 27.79 13,500 25,900
IMP 54.2 54.1 54.1 54.3 53.6 -100 -0.18% 100,400 - 8,331,885 498.92 28.00 4,300 1,400
POW 14.2 13.5 14.05 14.15 13.5 -700 -4.93% 21,388,700 - 41,415,917 2,480.00 28.42 525,310 1,458,700
VVS 91.3 90.6 91 92.6 87 -700 -0.77% 159,300 - 1,950,165 116.78 28.50 11,700 16,400
SBT 23.9 23.8 23.9 23.9 23.6 -100 -0.42% 398,700 - 20,351,680 1,218.66 28.61 500 81,240
DXS 7.13 6.96 7.08 7.09 6.83 -170 -2.38% 2,677,900 - 4,030,558 241.35 29.49 77,900 652,900
VID 4.9 5.02 5.02 5.02 5.02 +120 +2.45% 200 - 204,997 12.28 29.53 0 0
CSM 12.9 12.8 12.75 12.85 12.6 -100 -0.78% 153,900 - 1,326,403 79.43 29.56 0 2,700
SHI 14.25 14.1 14.1 14.35 14.1 -150 -1.05% 443,900 - 2,396,289 143.49 29.62 900 9,100
TDP 33.9 33.25 35 35 31.8 -650 -1.92% 455,200 - 2,933,390 175.65 30.59 39,600 17,500
VIX 22.2 21.2 22.1 22.15 21.2 -1,000 -4.50% 38,422,700 - 32,466,313 1,944.09 31.31 81,440 2,010,000
SAM 7.1 6.95 7.1 7.18 6.95 -150 -2.11% 183,200 - 2,640,729 158.13 31.59 0 31,400
KDH 26.6 25.4 26.4 26.4 25.4 -1,200 -4.51% 7,494,700 - 28,504,258 1,706.84 31.75 429,960 2,184,000
SMC 13.4 12.8 12.9 13.5 12.8 -600 -4.48% 566,500 - 942,168 56.42 32.24 9,500 70,300
PLX 57.4 57 56.5 59.6 54.3 -400 -0.70% 10,233,300 - 72,423,757 4,336.75 32.26 2,106,020 1,262,500
BCM 68.9 65.5 68 68.8 65.5 -3,400 -4.93% 2,006,400 - 67,792,500 4,059.43 32.59 282,200 921,400
PVD 33.55 32.85 32.8 34.1 31.3 -700 -2.09% 14,503,300 - 18,260,658 1,093.45 32.85 2,272,400 473,500
TDM 57.9 57.9 57 57.9 57 0 0.00% 200 - 6,369,000 381.38 33.26 0 0
TNH 12 11.9 11.95 12.1 11.85 -100 -0.83% 129,000 - 19,730,193 1,181.45 34.39 58,300 4,900
TMS 41.5 41.5 41.4 41.5 41 0 0.00% 2,400 - 7,027,458 420.81 34.70 0 0
MWG 90.2 88.4 89.7 89.9 86 -1,800 -2.00% 13,814,700 - 129,811,578 7,773.15 34.72 1,524,110 1,903,550
ITC 12.1 11.8 12.15 12.15 11.45 -300 -2.48% 275,700 - 1,132,034 67.79 35.22 0 0
HAR 3.69 3.64 3.69 3.69 3.62 -50 -1.36% 286,100 - 348,290 20.86 35.34 5,000 34,700
KSB 17.6 17 17.4 17.5 17 -600 -3.41% 1,532,500 - 1,945,543 116.50 35.64 2,600 20,600
MHC 9.9 9.88 9.89 10 9.88 -20 -0.20% 61,700 - 429,545 25.72 36.46 0 1,700
HSL 6.79 6.5 6.75 6.75 6.5 -290 -4.27% 225,700 - 250,688 15.01 37.14 0 0
PIT 7.5 7.5 7.5 7.5 7.5 0 0.00% 11,600 - 106,577 6.38 37.31 0 0
CTF 19.6 19.6 19.25 19.9 19.2 0 0.00% 340,400 - 1,874,816 112.26 37.76 1,100 6,600
GIL 14.85 14.3 14.75 14.8 14 -550 -3.70% 406,900 - 1,452,826 87.00 38.24 1,900 13,700
CRV 28 27.2 26.1 27.2 26.1 -800 -2.86% 600 - 18,697,277 1,119.60 39.59 0 0
TV2 37.5 38.05 37.4 39.25 37.2 +550 +1.47% 1,095,000 - 2,569,371 153.85 39.72 210,000 61,400
DXG 15.05 14.3 14.9 14.95 14.3 -750 -4.98% 17,976,600 - 14,570,044 872.46 40.63 67,150 5,319,900
DSE 24 23.4 24 24 23.4 -600 -2.50% 209,400 - 8,016,840 480.05 42.09 0 45,400
VPX 27.95 27.45 27.7 27.7 27.35 -500 -1.79% 373,700 - - - 42.23 3,000 61,000
PLP 5.4 5.39 5.42 5.45 5.15 -10 -0.19% 71,200 - 538,999 32.28 42.78 0 5,200
VIC 130.1 131 130.1 137.3 128 +900 +0.69% 7,311,200 - 504,745,032 30,224.25 43.02 1,213,200 3,579,060
DAH 3.6 3.61 3.59 3.7 3.5 +10 +0.28% 25,600 - 303,962 18.20 44.57 0 0
GVR 40 39 39 40.85 38.85 -1,000 -2.50% 5,838,700 - 156,000,000 9,341.32 45.83 1,191,300 569,300
TLD 8.41 8.41 8.4 8.43 8.38 0 0.00% 111,900 - 653,805 39.15 46.46 0 0
VTP 110 110.6 108 111.3 106.6 +600 +0.55% 858,800 - 13,469,204 806.54 46.67 96,050 16,900
DTA 4 3.95 3.99 3.99 3.95 -50 -1.25% 6,400 - 71,336 4.27 47.59 0 0
QCG 14.4 14.5 14.2 14.7 14.15 +100 +0.69% 596,600 - 3,989,373 238.88 48.01 112,600 5,700
HQC 2.89 2.8 2.87 2.89 2.8 -90 -3.11% 4,287,200 - 1,614,478 96.68 48.28 34,600 630,400
HDC 22.05 21.05 21.8 21.8 21 -1,000 -4.54% 3,337,000 - 4,204,834 251.79 48.50 1,400 253,200
PHC 4.78 4.82 4.75 5.05 4.74 +40 +0.84% 12,400 - 244,287 14.63 50.21 0 0
GEL 28.8 34.55 34.55 34.55 34 +5,750 +19.97% 5,618,500 - 27,294,500 1,634.40 50.51 11,600 0
VPI 56.6 56.8 56.6 56.8 55.7 +200 +0.35% 1,115,400 - 18,178,816 1,088.55 51.08 6,400 113,810
EVG 7.7 7.51 7.73 7.73 7.4 -190 -2.47% 661,700 - 1,616,526 96.80 51.44 29,100 100
ASG 16.9 16.9 16.9 16.9 16.9 0 0.00% 200 - 1,534,261 91.87 52.98 0 0
KHG 6.66 6.53 6.57 6.61 6.47 -130 -1.95% 10,663,600 - 2,934,812 175.74 53.52 584,700 1,140,500
VPL 86 83 84.2 87.5 83 -3,000 -3.49% 602,900 - 148,843,931 8,912.81 54.89 11,300 46,970
MSN 79.4 78.2 78.4 79.5 77.7 -1,200 -1.51% 9,419,400 - 118,902,469 7,119.91 58.14 2,069,570 1,888,210
ACL 13.5 13.55 13.65 13.8 13.55 +50 +0.37% 4,500 - 679,655 40.70 63.02 0 200
VJC 166.5 166 165 166.1 161.4 -500 -0.30% 1,268,400 - 89,907,481 5,383.68 64.07 62,680 83,800
HHP 13.35 13.1 13.3 13.3 12.9 -250 -1.87% 719,000 - 1,133,862 67.90 66.50 3,000 96,100
KBC 36 34.2 35.55 35.7 34 -1,800 -5.00% 7,341,600 - 32,208,013 1,928.62 68.67 909,910 840,980
DHM 6.07 6.05 5.8 6.4 5.8 -20 -0.33% 5,100 - 208,941 12.51 68.75 0 0
HID 5.18 4.95 5.17 5.17 4.88 -230 -4.44% 742,100 - 379,944 22.75 69.72 114,900 57,700
FRT 170 160.4 168.1 168.8 160.4 -9,600 -5.65% 998,500 - 27,316,406 1,635.71 69.95 292,260 188,720
CRE 7.11 6.9 7.01 7.25 6.9 -210 -2.95% 414,800 - 3,199,381 191.58 77.53 9,100 65,500
DCL 57.8 57.6 57.7 57.9 57.1 -200 -0.35% 341,700 - 4,207,163 251.93 78.58 0 0
DIG 15.9 15.3 15.6 15.75 15.3 -600 -3.77% 12,010,500 - 9,890,397 592.24 81.38 27,650 911,900
GEG 15 14.6 14.7 14.9 14.5 -400 -2.67% 605,400 - 6,168,622 369.38 83.91 1,200 21,000
C47 9.59 9.54 9.5 9.55 9.45 -50 -0.52% 13,200 - 346,705 20.76 88.33 0 0
PDR 17.45 17 17.25 17.25 16.8 -450 -2.58% 9,062,200 - 16,656,759 997.41 92.39 112,840 719,700
ABS 2.85 2.79 2.84 2.85 2.79 -60 -2.11% 231,600 - 223,200 13.37 93.00 0 0
HT1 15.55 15.3 15.4 15.4 15 -250 -1.61% 635,000 - 5,838,326 349.60 96.84 202,700 65,300
NT2 26.75 26.75 26.5 27.4 26.1 0 0.00% 2,061,400 - 7,700,684 461.12 96.92 960,900 101,000
MDG 41.25 39.8 38.7 40 38.4 -1,450 -3.52% 22,400 - 410,926 24.61 103.38 0 0
FCM 3.69 3.69 3.72 3.72 3.65 0 0.00% 59,800 - 170,576 10.21 119.03 0 500
VCA 8.19 8.19 8.19 8.19 8.19 0 0.00% 100 - 124,384 7.45 120.44 0 0
BSR 24.4 24.55 23.8 25.45 23.2 +150 +0.61% 31,341,200 - 122,929,207 7,361.03 120.94 5,909,900 340,200
STK 15.9 15.75 16.05 16.05 15.6 -150 -0.94% 9,700 - 2,206,939 132.15 121.15 0 300
HII 5.2 5.16 5.14 5.18 5 -40 -0.77% 290,500 - 380,101 22.76 122.86 10,700 30,900
TEG 6.14 6.05 6.13 6.14 6.05 -90 -1.47% 21,700 - 730,880 43.77 144.05 0 2,000
SRF 7.69 7.7 7.69 7.7 7.69 +10 +0.13% 1,100 - 260,158 15.58 148.08 0 0
ANV 28 27.3 28.1 28.7 27.3 -700 -2.50% 2,996,000 - 7,268,782 435.26 152.51 154,300 103,000
DTL 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,000 - 733,635 43.93 172.86 0 0
TTF 3 2.97 2.99 3.02 2.96 -30 -1.00% 1,044,500 - 1,221,258 73.13 198.00 2,000 265,200
FCN 14.25 13.7 14.15 14.15 13.6 -550 -3.86% 940,700 - 2,156,914 129.16 232.20 13,000 1,950
VNG 7.1 7.09 6.78 7.1 6.78 -10 -0.14% 12,500 - 689,691 41.30 283.60 100 0
KDC 52.5 52.1 52.5 52.8 51.6 -400 -0.76% 256,700 - 15,098,909 904.13 374.82 6,900 15,400
KOS 38.2 38.2 38.2 38.35 37.75 0 0.00% 401,000 - 8,269,587 495.18 385.86 13,800 11,300
TSC 2.86 2.84 2.85 2.86 2.83 -20 -0.70% 442,700 - 559,079 33.48 568.00 0 0
VRC 13.1 13 13 13 13 -100 -0.76% 1,200 - 650,000 38.92 650.00 0 0
FIR 7.03 7.03 7.08 7.09 6.54 0 0.00% 73,700 - 496,807 29.75 703.00 900 1,700
GEE 175 165 176.4 176.4 164 -10,000 -5.71% 338,800 - 60,389,993 3,616.17 948.28 14,020 89,430
SCR 7.09 6.9 7.02 7.02 6.78 -190 -2.68% 2,401,100 - 2,971,106 177.91 985.71 3,000 543,100
TNT 8.5 8.5 8.49 8.6 8.25 0 0.00% 6,900 - 433,500 25.96 1,214.29 0 0
NBB 17.95 17.7 17.8 17.8 17.3 -250 -1.39% 70,900 - 1,772,828 106.16 2,528.57 0 0
合計 7,420,810,906 444,359.93 108,564,590 128,514,900

※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