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

2025/12/16 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 1,679.18
+33.17/+2.02%
売買高（相対取引を含む） 832,044,428 株
（前日比 +21.49%）
値上がり銘柄数 268
値下がり銘柄数 68
変わらず銘柄数 86
総銘柄数 422
売買代金（相対取引を含む） 24,450,666 百万VND
（前日比 +30.45%）
VN30 1,909.87 +40.03 +2.14%
VNMID 2,204.00 +70.53 +3.31%
VNSML 1,492.14 +23.73 +1.62%
VN100 1,807.62 +42.54 +2.41%
VNALL 1,790.07 +41.50 +2.37%
VNX Allshare 2,829.60 +66.45 +2.40%
前日終値 1646.01 (12/15) 
始値 1647.42
高値 1689.07
安値 1629.37
年初来高値 1766.85 (10/16) 
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) 111,412,060 98,049,790 13,362,270
+1.30 +1.44 +1.00 +1.74 +1.58 +1.88
+2.17 +0.79 +1.22 +0.34 +0.29 - -
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（2025/12/16 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% - - 2,226,933 131.77 - 0 0
BTT 35.2 0 0 0.00% - - 475,200 28.12 - 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.23 - 0 0
CVT 26.95 0 0 0.00% - - 988,819 58.51 - 0 0
DAT 8.5 0 0 0.00% - - 588,441 34.82 - 0 0
DTT 15.9 0 0 0.00% - - 129,614 7.67 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 7.03 7.04 7.03 7.04 7.03 +10 +0.14% 600 - - - - 300 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.4 14.5 14.5 14.5 14.5 +100 +0.69% 6,100 - - - - 0 0
FUEFCV50 14.95 15.28 15.3 15.3 15 +330 +2.21% 2,500 - - - - 0 0
FUEIP100 12.7 12.9 12.7 12.95 11.85 +200 +1.57% 700 - - - - 0 0
FUEKIV30 12.55 12.99 12.56 12.99 12.55 +440 +3.51% 800 - - - - 700 800
FUEKIVFS 16.6 16.87 17 17 16.2 +270 +1.63% 2,200 - - - - 100 700
FUEKIVND 13.53 13.84 13.76 13.84 13.76 +310 +2.29% 200 - - - - 200 200
FUEMAV30 22.63 23.32 22.63 23.32 22.46 +690 +3.05% 109,400 - - - - 106,000 108,300
FUEMAVND 15.24 15.68 15.24 15.68 14.99 +440 +2.89% 5,300 - - - - 2,000 5,200
FUESSV30 23.87 24.25 23.83 24.33 23.2 +380 +1.59% 19,500 - - - - 3,200 12,300
FUESSV50 27.78 28.39 27.78 28.39 27.77 +610 +2.20% 4,400 - - - - 200 1,000
FUESSVFL 28.34 29.35 28.44 29.35 27.94 +1,010 +3.56% 90,800 - - - - 19,300 2,600
FUETCC50 14.49 14.3 14.48 14.48 13.48 -190 -1.31% 92,200 - - - - 1,000 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 36.26 37.3 36.27 37.3 35.86 +1,040 +2.87% 170,400 - - - - 122,200 25,300
FUEVN100 25.47 25.82 25.47 26 25.3 +350 +1.37% 49,600 - - - - 0 0
AAM 6.8 0 0 0.00% - - 71,068 4.21 - 0 0
AAT 3.45 3.44 3.46 3.46 3.33 -10 -0.29% 8,900 - 243,618 14.42 - 0 0
APG 10.45 10.45 10.4 10.45 10.1 0 0.00% 254,000 - 2,336,849 138.28 - 5,000 0
DQC 10.45 10.2 10.45 10.45 10.15 -250 -2.39% 2,400 - 281,092 16.63 - 0 0
DRH 2.41 2.43 2.41 2.5 2.32 +20 +0.83% 747,600 - 300,610 17.79 - 36,100 60,400
DXV 3.84 3.8 3.82 3.82 3.8 -40 -1.04% 12,300 - 37,620 2.23 - 0 0
EVE 10.3 10.25 10.3 10.3 10.05 -50 -0.49% 16,000 - 430,293 25.46 - 100 0
GTA 9.65 0 0 0.00% - - 94,860 5.61 - 0 0
HAS 7.7 0 0 0.00% - - 60,060 3.55 - 0 0
HRC 25.5 0 0 0.00% - - 770,269 45.58 - 0 0
HTV 12.35 0 0 0.00% - - 161,834 9.58 - 0 0
HU1 6.85 0 0 0.00% - - 68,500 4.05 - 0 0
HVN 26.9 27.2 27 27.3 26.45 +300 +1.12% 851,300 - 60,231,522 3,564.00 - 76,600 19,300
HVX 2.98 3.08 2.8 3.18 2.8 +100 +3.36% 66,100 - 127,898 7.57 - 0 0
LDG 4.5 4.52 4.5 4.58 4.4 +20 +0.44% 2,711,600 - 1,155,384 68.37 - 451,500 283,500
LGL 6.01 5.61 6.01 6.01 5.6 -400 -6.66% 337,100 - 288,899 17.09 - 0 0
LM8 14.25 0 0 0.00% - - 133,789 7.92 - 0 0
NVL 13.3 13.55 13.2 13.85 13 +250 +1.88% 6,461,900 - 27,745,112 1,641.72 - 743,700 1,538,800
NVT 7.57 0 0 0.00% - - 685,085 40.54 - 0 0
PGV 19.4 19.6 19.6 19.6 19.4 +200 +1.03% 4,700 - 22,019,974 1,302.96 - 0 0
PJT 9.35 0 0 0.00% - - 232,654 13.77 - 0 0
PNC 21.2 0 0 0.00% - - 228,946 13.55 - 0 0
PTL 3 2.93 3.1 3.1 2.89 -70 -2.33% 38,600 - 293,000 17.34 - 0 0
SBV 8.5 0 0 0.00% - - 232,254 13.74 - 0 0
SC5 15.1 0 0 0.00% - - 226,251 13.39 - 0 0
SGT 16.8 0 0 0.00% - - 2,486,454 147.13 - 0 0
SPM 10.5 0 0 0.00% - - 144,585 8.56 - 0 0
SRC 49 0 0 0.00% - - 1,375,105 81.37 - 0 0
SZL 47.9 0 0 0.00% - - 1,309,803 77.50 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.56 - 0 0
TCR 2.84 2.97 2.85 2.99 2.85 +130 +4.58% 3,900 - 30,786 1.82 - 0 0
TDH 4.41 4.44 4.41 4.5 4.39 +30 +0.68% 142,500 - 500,178 29.60 - 4,700 0
TDW 48 0 0 0.00% - - 408,000 24.14 - 0 0
TIX 47 0 0 0.00% - - 1,410,000 83.43 - 0 0
TLH 4.83 4.85 4.92 4.92 4.5 +20 +0.41% 153,800 - 544,752 32.23 - 0 0
TMT 13.6 13 13 13.9 13 -600 -4.41% 16,000 - 479,414 28.37 - 2,100 7,110
TNI 5.54 5.65 5.5 5.65 5.21 +110 +1.99% 24,500 - 296,625 17.55 - 1,000 0
TTE 36.7 0 0 0.00% - - 1,045,598 61.87 - 0 0
TVT 16.95 0 0 0.00% - - 355,950 21.06 - 0 0
VDP 50.2 0 0 0.00% - - 1,108,586 65.60 - 0 0
VNE 5.79 5.68 5.78 5.78 5.61 -110 -1.90% 178,900 - 466,074 27.58 - 0 0
PDV 10.5 10.45 9.8 10.45 9.8 -50 -0.48% 22,500 - - - 2.54 0 0
TDC 11.6 11.6 11.5 11.7 11.35 0 0.00% 172,900 - 1,160,000 68.64 2.80 4,600 0
NTL 16.4 16.6 16.75 16.75 15.3 +200 +1.22% 1,225,600 - 2,024,866 119.81 3.51 47,500 0
VPH 4.81 4.84 4.81 4.84 4.71 +30 +0.62% 16,100 - 461,532 27.31 3.56 0 0
RAL 90.9 91 91 91 91 +100 +0.11% 400 - 2,142,815 126.79 3.61 0 0
DLG 2.66 2.71 2.7 2.75 2.61 +50 +1.88% 1,724,200 - 811,129 48.00 3.90 150,300 193,000
BCE 10.8 10.8 10.75 10.8 10.6 0 0.00% 22,000 - 378,000 22.37 5.07 0 0
VFG 52 51.5 52 52 50.8 -500 -0.96% 6,500 - 2,148,200 127.11 5.08 0 0
BIC 21.7 21.8 21.7 21.85 21.3 +100 +0.46% 111,400 - 2,556,636 151.28 5.12 12,000 10,600
DC4 10.45 10.85 10.5 10.85 10.3 +400 +3.83% 276,300 - 1,065,857 63.07 5.19 2,900 49,700
VOS 12.3 12.5 12.35 12.6 12 +200 +1.63% 1,028,500 - 1,750,000 103.55 5.22 100,500 12,100
CIG 9.09 9.04 8.5 9.08 8.5 -50 -0.55% 6,900 - 461,401 27.30 5.23 0 0
NAB 14.1 14.3 14.15 14.3 14.05 +200 +1.42% 1,227,200 - 19,627,473 1,161.39 5.29 196,700 28,430
VPG 5.61 5.67 5.71 5.71 5.6 +60 +1.07% 105,900 - 501,317 29.66 5.34 13,500 0
TCX 46.75 47.15 46.75 47.2 46.6 +400 +0.86% 5,355,600 - 98,079,451 5,803.52 5.41 3,523,500 386,400
SAV 13.1 13.25 13.05 13.25 13 +150 +1.15% 19,900 - 328,523 19.44 5.69 0 200
SVI 33.6 33.7 33.6 33.7 33.6 +100 +0.30% 500 - 432,453 25.59 5.69 0 200
MSB 12.25 12.5 12.25 12.6 12.2 +250 +2.04% 3,269,400 - 39,000,000 2,307.69 5.89 155,600 11,100
MSH 33.35 33.65 33.15 33.7 32 +300 +0.90% 265,400 - 3,786,332 224.04 6.12 363,800 200
ST8 5.33 5.38 5.35 5.4 5.3 +50 +0.94% 80,100 - 138,378 8.19 6.25 0 0
ADP 23.15 23.15 23.3 23.5 23.15 0 0.00% 5,700 - 533,373 31.56 6.25 0 0
PVT 17.85 18.35 17.8 18.35 17.6 +500 +2.80% 2,304,900 - 8,623,238 510.25 6.37 0 119,900
TIP 18.1 18.1 18.1 18.1 18.05 0 0.00% 30,000 - 1,176,642 69.62 6.45 0 1,100
HUB 15.4 15.4 15.3 15.4 15.15 0 0.00% 1,900 - 465,740 27.56 6.49 300 0
ACB 23.55 24 23.55 24.8 23.45 +450 +1.91% 9,830,200 - 123,279,758 7,294.66 6.54 2,601,700 3,063,700
MBB 23.75 24.45 23.85 24.75 23.5 +700 +2.95% 21,422,000 - 196,944,748 11,653.54 6.57 4,849,310 6,442,120
VAB 10.65 10.65 10.6 10.7 10.45 0 0.00% 301,900 - 8,694,241 514.45 6.63 600 3,870
NSC 78 78 78 79.8 78 0 0.00% 1,200 - 1,370,812 81.11 6.66 700 0
DSN 43.8 43.8 43.7 43.8 43.1 0 0.00% 11,600 - 529,236 31.32 6.72 0 1,200
SJD 14.05 14.1 14.1 14.1 14.05 +50 +0.36% 17,600 - 972,881 57.57 6.83 300 0
RYG 10 10.3 9.8 10.3 9.51 +300 +3.00% 181,700 - 463,500 27.43 6.87 6,000 4,600
SHB 15.9 15.9 15.8 16.35 15.65 0 0.00% 56,757,200 - 73,039,891 4,321.89 6.90 2,007,600 3,918,400
SVT 10.8 11 10.8 11 10.65 +200 +1.85% 4,400 - 190,421 11.27 6.91 0 0
GSP 10.45 10.45 10.4 10.5 10.3 0 0.00% 62,900 - 641,413 37.95 6.93 0 0
VNL 22.15 22 22.05 22.05 22 -150 -0.68% 900 - 311,091 18.41 6.99 0 0
BRC 11.7 12.3 12.5 12.5 12.2 +600 +5.13% 300 - 152,212 9.01 7.00 0 0
LSS 9.44 9.49 9.44 9.49 9.37 +50 +0.53% 94,300 - 813,688 48.15 7.01 0 0
HTG 46.8 46.7 46.8 46.8 46 -100 -0.21% 16,300 - 1,681,326 99.49 7.04 0 0
SFI 25.4 24.35 25.35 25.35 24.35 -1,050 -4.13% 3,400 - 591,998 35.03 7.07 0 0
CRC 9.36 9.21 9.35 9.35 9.11 -150 -1.60% 710,400 - 629,963 37.28 7.23 57,600 119,300
TVB 8.01 8.15 8 8.15 7.93 +140 +1.75% 8,900 - 913,591 54.06 7.24 0 900
TYA 18 17.8 18.1 18.5 17.8 -200 -1.11% 31,400 - 109,032 6.45 7.26 5,700 3,100
TPB 16.35 16.8 16.35 16.8 15.9 +450 +2.75% 10,785,400 - 44,384,864 2,626.32 7.31 1,493,300 819,260
VIB 17.15 17.55 17.35 17.7 17 +400 +2.33% 5,297,300 - 59,740,300 3,534.93 7.36 77,120 214,400
PPC 9.85 9.86 9.85 9.89 9.83 +10 +0.10% 117,500 - 3,161,245 187.06 7.40 5,600 13,800
VNS 9.25 9.2 9.12 9.25 9.08 -50 -0.54% 4,500 - 624,305 36.94 7.49 300 0
DRC 14.7 14.7 14.7 14.7 14.4 0 0.00% 444,500 - 2,270,110 134.33 7.54 0 0
PVP 13.9 14.15 13.85 14.15 13.8 +250 +1.80% 117,800 - 1,467,390 86.83 7.54 3,000 0
LAF 19 19.3 19.3 19.3 19.3 +300 +1.58% 100 - 293,901 17.39 7.55 0 0
BFC 42.4 42.75 42 42.75 42 +350 +0.83% 56,100 - 2,443,932 144.61 7.61 2,000 17,400
FMC 35.5 35.8 35.5 35.8 35.3 +300 +0.85% 6,700 - 2,340,922 138.52 7.66 0 700
SMB 40.2 40.05 40.15 40.15 39.75 -150 -0.37% 5,000 - 1,195,358 70.73 7.74 0 2,000
ILB 26 26.1 26.05 26.1 26 +100 +0.38% 5,100 - 997,007 58.99 7.92 0 0
UIC 56 56 56 56.5 56 0 0.00% 1,400 - 465,248 27.53 7.96 0 0
AGG 14.3 14.75 14.4 14.75 14 +450 +3.15% 520,000 - 2,397,289 141.85 8.06 47,100 10,100
PTB 43.5 44.4 43.5 44.4 43 +900 +2.07% 29,100 - 2,972,065 175.86 8.06 1,100 700
DVP 67.9 68 68.2 68.9 67.5 +100 +0.15% 5,500 - 2,720,000 160.95 8.09 400 1,000
SGN 59.2 59.2 59.5 59.5 59 0 0.00% 4,500 - 1,983,117 117.34 8.14 0 0
ITD 15 15.05 15 15.05 14.8 +50 +0.33% 35,000 - 393,901 23.31 8.17 700 800
BMC 15.15 15.2 15.35 15.5 15.2 +50 +0.33% 29,500 - 188,368 11.15 8.19 9,040 0
HAP 7.79 7.7 7.79 7.79 7.3 -90 -1.16% 3,500 - 854,256 50.55 8.41 0 0
AAA 7.98 8.14 7.99 8.22 7.94 +160 +2.01% 1,500,300 - 3,205,066 189.65 8.44 96,400 0
SCS 54.9 55.3 55.4 55.4 54.6 +400 +0.73% 318,600 - 5,644,857 334.02 8.45 49,400 35,430
TCL 34.4 34.5 34.4 34.5 34.3 +100 +0.29% 7,300 - 1,040,466 61.57 8.48 0 1,000
L10 25.5 24 24 24 24 -1,500 -5.88% 600 - 234,960 13.90 8.52 0 0
CKG 10.9 11 10.9 11.05 10.85 +100 +0.92% 14,500 - 1,257,421 74.40 8.53 0 0
VCK 60 50.8 54.5 54.5 49.1 -9,200 -15.33% 14,838,900 - 28,956,290 1,713.39 8.56 1,118,200 3,221,000
THG 44.7 44.7 44.6 44.7 44.1 0 0.00% 27,200 - 1,391,507 82.34 8.70 200 0
HDB 30 32.1 30.05 32.1 29.85 +2,100 +7.00% 17,054,100 - 123,403,132 7,301.96 8.74 1,338,050 1,419,800
STB 46.8 47.05 46.5 48.2 46.5 +250 +0.53% 5,417,200 - 88,699,399 5,248.49 8.79 492,200 1,648,500
NO1 6.66 6.63 6.66 6.69 6.6 -30 -0.45% 6,300 - 159,120 9.42 8.83 0 0
ABT 66.6 67.8 66.8 67.8 66.6 +1,200 +1.80% 3,200 - 798,498 47.25 8.89 0 0
PGI 19.95 18.7 18.7 18.7 18.7 -1,250 -6.27% 1,000 - 2,073,770 122.71 8.93 0 0
HAX 10.35 10.5 10.35 10.65 10.25 +150 +1.45% 483,400 - 1,128,117 66.75 9.03 73,300 16,100
LHG 28.65 29.2 28.65 29.2 28.4 +550 +1.92% 75,100 - 1,460,351 86.41 9.11 200 8,800
TVS 15.4 15.65 15.3 15.85 15.2 +250 +1.62% 98,900 - 2,613,476 154.64 9.30 11,000 10,300
QNP 29.7 29.6 28.8 29.6 28.2 -100 -0.34% 4,600 - 1,196,135 70.78 9.33 0 0
PAC 22.55 23 22.55 23.1 22 +450 +2.00% 343,900 - 1,603,269 94.87 9.38 42,600 5,450
OCB 11.75 12 11.9 12.15 11.65 +250 +2.13% 1,330,800 - 29,589,470 1,750.86 9.40 288,900 147,700
HCD 7.7 7.7 7.6 7.7 7.51 0 0.00% 18,300 - 284,583 16.84 9.42 0 0
GDT 20.95 20.7 20.95 20.95 20.5 -250 -1.19% 24,700 - 510,687 30.22 9.55 0 0
PGC 13.55 13.55 13.55 13.55 13.55 0 0.00% 1,000 - 817,597 48.38 9.56 0 0
HTI 23.5 23.6 23.5 23.6 23.3 +100 +0.43% 39,400 - 588,801 34.84 9.57 0 2,800
TTA 11 11.1 11 11.2 10.9 +100 +0.91% 247,400 - 1,887,639 111.69 9.59 9,900 1,200
CCL 6.1 6.16 6.11 6.16 6.06 +60 +0.98% 175,500 - 367,022 21.72 9.63 15,800 0
SHA 4.04 4.04 4.04 4.04 4.04 0 0.00% 200 - 135,125 8.00 10.00 0 0
VPS 9.51 9.8 9.31 9.9 9.3 +290 +3.05% 26,400 - 239,716 14.18 10.01 300 0
VHC 54.8 55 54.3 55.7 52.9 +200 +0.36% 1,169,700 - 12,344,924 730.47 10.05 3,400 359,700
OGC 3.92 4 3.92 4.05 3.89 +80 +2.04% 254,100 - 1,200,000 71.01 10.05 0 3,400
PGD 23.4 23.8 23.4 23.8 23 +400 +1.71% 14,500 - 2,356,136 139.42 10.06 500 0
SIP 52.1 52.2 52.5 52.5 50.5 +100 +0.19% 382,700 - 12,638,296 747.83 10.16 33,700 5,800
NHH 11.95 12 11.9 12.05 11.65 +50 +0.42% 150,900 - 1,355,568 80.21 10.17 0 0
VCB 56.8 56.9 56.9 57.4 56 +100 +0.18% 6,346,800 - 475,437,913 28,132.42 10.21 781,600 3,494,190
VTO 11.4 11.5 11.45 11.5 11.25 +100 +0.88% 295,900 - 918,467 54.35 10.22 0 8,400
NCT 93.4 94 93.8 94 93.4 +600 +0.64% 32,400 - 2,459,579 145.54 10.25 6,200 10,800
TRC 76.1 77.9 77 78.5 75.9 +1,800 +2.37% 53,500 - 2,268,838 134.25 10.25 6,800 1,500
CLC 52.8 52.9 52.9 52.9 52.8 +100 +0.19% 800 - 1,386,381 82.03 10.25 0 0
PAN 28.2 28.25 28.45 28.45 27.8 +50 +0.18% 648,600 - 5,901,277 349.19 10.45 33,500 70,300
NKG 14.6 15 14.75 15.25 14.3 +400 +2.74% 4,385,300 - 6,713,563 397.25 10.46 280,700 196,800
SSC 31.05 32 32 32 32 +950 +3.06% 100 - 424,697 25.13 10.57 0 0
TCM 26.55 27 26.7 27 26.1 +450 +1.69% 1,552,100 - 3,025,046 179.00 10.60 11,200 0
DBC 27.7 27.95 27.85 28.2 27.2 +250 +0.90% 5,439,400 - 10,757,023 636.51 10.64 244,100 425,010
SSB 17.2 17.55 17.2 17.55 17.05 +350 +2.03% 2,453,500 - 49,929,750 2,954.42 10.65 362,400 81,900
BBC 67.8 63.1 64 64 63.1 -4,700 -6.93% 4,300 - 1,183,295 70.02 10.72 0 800
CTG 49.7 51 50 51 49.05 +1,300 +2.62% 15,094,400 - 273,869,579 16,205.30 10.81 3,315,900 1,918,610
ADG 8.9 9 8.9 9 8.9 +100 +1.12% 7,600 - 192,425 11.39 10.82 200 2,100
TCB 32 33 32 33.1 30.5 +1,000 +3.13% 14,017,600 - 233,845,934 13,837.04 10.82 377,400 1,381,400
VAF 17.85 17.6 17.6 17.6 17.6 -250 -1.40% 100 - 662,910 39.23 10.88 0 0
DRL 48.3 48.05 48.35 48.35 48.05 -250 -0.52% 14,700 - 456,475 27.01 10.95 0 0
TDG 3.09 3.1 3.09 3.13 3.01 +10 +0.32% 37,300 - 75,055 4.44 10.95 0 0
YBM 10.3 10.3 10.4 10.4 10.05 0 0.00% 3,700 - 184,109 10.89 11.05 0 0
CLW 45 46 45 46 45 +1,000 +2.22% 2,900 - 598,000 35.38 11.09 0 0
VIP 12 12.15 12.05 12.2 12 +150 +1.25% 172,700 - 831,922 49.23 11.13 0 3,100
PTC 6.8 6.7 6.8 6.8 6.33 -100 -1.47% 12,800 - 215,684 12.76 11.15 0 0
NHT 10.6 10.5 10.45 10.5 10.45 -100 -0.94% 2,000 - 252,039 14.91 11.17 0 0
DHC 32.5 33 32.7 33 32.2 +500 +1.54% 104,600 - 2,656,271 157.18 11.20 52,400 12,200
TLG 52.8 53.9 53.1 53.9 52.1 +1,100 +2.08% 277,600 - 4,729,918 279.88 11.22 10,200 94,800
CLL 30.55 30.55 30.55 30.55 30.4 0 0.00% 36,400 - 1,038,700 61.46 11.22 0 0
CNG 24.5 24.85 24.5 24.85 24.15 +350 +1.43% 17,800 - 872,218 51.61 11.29 0 4,400
CCC 11.7 11.95 11.7 12.25 11.7 +250 +2.14% 19,400 - 480,988 28.46 11.38 0 0
BMI 17.7 17.85 17.95 18.05 17.55 +150 +0.85% 141,500 - 2,687,275 159.01 11.41 8,600 2,050
HAH 56.4 58 56.8 58.4 56.2 +1,600 +2.84% 675,500 - 9,793,950 579.52 11.47 178,600 74,670
PDN 100 100 99 100 99 0 0.00% 3,100 - 3,704,391 219.19 11.48 0 0
CMX 6.39 6.39 6.39 6.43 6.01 0 0.00% 156,900 - 651,135 38.53 11.64 0 1,020
BID 37 37.4 37.1 37.75 36.85 +400 +1.08% 2,060,100 - 262,598,936 15,538.40 11.67 166,300 349,050
DMC 58 58 58 58 58 0 0.00% 200 - 2,014,193 119.18 11.69 0 0
DGC 93 86.5 89 92 86.5 -6,500 -6.99% 18,556,100 - 32,850,833 1,943.84 11.70 291,160 1,704,970
DPG 41 41.7 41 42.25 39.2 +700 +1.71% 691,500 - 4,203,320 248.72 11.74 40,500 16,400
NHA 16.65 17.3 16.85 17.5 16.15 +650 +3.90% 215,600 - 840,637 49.74 11.79 500 0
IJC 10.75 11.05 10.75 11.15 10.6 +300 +2.79% 3,203,200 - 6,956,866 411.65 11.87 228,100 79,680
VMD 16.75 17.3 16.75 17.3 16.75 +550 +3.28% 4,500 - 267,117 15.81 11.94 0 0
EIB 20.15 21.55 20.6 21.55 19.8 +1,400 +6.95% 7,671,900 - 40,141,629 2,375.24 12.07 2,138,500 1,487,200
HTL 23.35 23.3 23.25 23.3 23.25 -50 -0.21% 900 - 279,600 16.54 12.08 0 0
ORS 13.2 13.75 13.1 13.8 12.9 +550 +4.17% 1,976,500 - 4,619,996 273.37 12.11 69,200 0
ADS 7.97 8.1 7.97 8.1 7.81 +130 +1.63% 54,400 - 618,797 36.62 12.14 500 0
TMP 59 61 59.1 61 59 +2,000 +3.39% 2,500 - 4,270,000 252.66 12.19 200 0
SVD 5.99 6 6 6 5.97 +10 +0.17% 500 - 165,635 9.80 12.20 0 0
ACG 34.1 34 34 34 34 -100 -0.29% 1,400 - 5,126,790 303.36 12.21 0 0
SHP 34.6 34.5 34.45 34.7 34.4 -100 -0.29% 3,300 - 3,491,619 206.60 12.22 0 0
HMC 11.6 11.6 11.45 11.65 11.45 0 0.00% 18,000 - 316,680 18.74 12.38 0 0
LIX 34.8 34.65 34.8 34.85 33 -150 -0.43% 22,500 - 2,245,320 132.86 12.41 0 0
DPR 36.35 37.25 36.4 37.25 36.3 +900 +2.48% 258,200 - 3,236,501 191.51 12.42 68,600 29,600
SFC 19 18.9 18.9 18.9 18.9 -100 -0.53% 400 - 213,409 12.63 12.54 0 0
CTI 21.9 22.9 22.05 23 21.9 +1,000 +4.57% 485,200 - 1,442,700 85.37 12.67 27,300 23,000
NTC 153.3 154.5 155 155 152.3 +1,200 +0.78% 10,500 - 3,707,997 219.41 12.67 0 0
BTP 9 9 9.02 9.19 8.97 0 0.00% 33,900 - 544,370 32.21 12.71 0 0
PMG 6.85 6.84 6.85 6.85 6.84 -10 -0.15% 300 - 316,940 18.75 12.79 0 0
ASM 6.62 6.68 6.63 6.73 6.57 +60 +0.91% 430,700 - 2,720,057 160.95 12.92 48,800 0
VHM 92.5 95 91.3 95.7 90.5 +2,500 +2.70% 5,672,700 - 390,204,140 23,089.00 12.93 2,103,220 2,153,340
VPD 26.3 25.8 26 26 25.55 -500 -1.90% 19,600 - 2,750,012 162.72 12.96 210 200
MIG 16.85 16.9 16.9 16.9 16.35 +50 +0.30% 139,400 - 3,404,224 201.43 13.05 3,500 27,600
KHP 12.5 12.6 11.9 12.65 11.9 +100 +0.80% 13,800 - 760,747 45.01 13.17 0 0
YEG 11.8 12.1 11.9 12.2 11.65 +300 +2.54% 839,600 - 2,320,805 137.33 13.18 3,100 11,200
ABR 12.5 13.2 13.2 13.2 13.2 +700 +5.60% 100 - 264,000 15.62 13.37 0 0
HHS 13 13.35 12.95 13.4 12.6 +350 +2.69% 1,486,000 - 5,767,013 341.24 13.38 344,000 0
TBC 36 37.9 36.9 37.9 36.9 +1,900 +5.28% 300 - 2,406,650 142.41 13.52 0 0
TCO 8.88 9.2 8.88 9.2 8.8 +320 +3.60% 202,400 - 288,150 17.05 13.55 0 4,770
DCM 32.1 32.45 32.2 32.75 31.2 +350 +1.09% 1,588,600 - 17,179,030 1,016.51 13.55 204,000 97,500
TRA 68.4 67.8 68.4 68.4 67.8 -600 -0.88% 6,100 - 2,810,347 166.29 13.59 0 0
HHV 13.5 13.95 13.6 14.05 13.4 +450 +3.33% 4,517,200 - 6,939,190 410.60 13.61 307,300 53,600
APH 6.65 6.65 6.57 6.65 6.38 0 0.00% 498,900 - 1,621,830 95.97 13.63 0 0
LPB 42.8 44.45 43 44.5 42.75 +1,650 +3.86% 2,136,800 - 132,784,689 7,857.08 13.66 607,930 652,900
SMA 8.79 8.79 8.79 8.79 8.79 0 0.00% 100 - 178,901 10.59 13.76 0 0
GMD 58.5 58.9 58.7 59.2 57.3 +400 +0.68% 653,600 - 25,120,562 1,486.42 13.77 73,400 140,600
FIT 4.82 4.87 4.92 5.07 4.8 +50 +1.04% 2,356,400 - 1,655,474 97.96 13.87 0 0
CHP 29.6 29.65 29.7 29.7 29.65 +50 +0.17% 3,900 - 4,355,961 257.75 13.88 0 2,000
SBG 15.2 15.15 15.2 15.35 14.95 -50 -0.33% 495,800 - 757,499 44.82 14.04 127,600 38,800
CMV 8 8 8 8 8 0 0.00% 100 - 145,247 8.59 14.08 0 0
VDS 16.75 17.25 16.8 17.6 16.3 +500 +2.99% 1,245,600 - 4,692,000 277.63 14.19 224,700 3,000
VPB 27.5 28.25 27.45 28.3 26.8 +750 +2.73% 11,815,200 - 224,133,342 13,262.33 14.20 2,111,100 1,838,750
HCM 22.65 23.4 22.75 23.8 22.35 +750 +3.31% 13,301,700 - 25,270,986 1,495.32 14.29 933,500 574,700
VSI 25 25 24.6 25 24.6 0 0.00% 5,300 - 330,000 19.53 14.43 0 0
D2D 35.05 35 35.05 35.05 34.8 -50 -0.14% 77,400 - 1,059,091 62.67 14.43 0 3,100
CSV 28.55 28.55 28.55 28.7 27.55 0 0.00% 543,000 - 3,154,772 186.67 14.49 29,800 33,200
DBT 11.05 11.25 11.25 11.25 11.1 +200 +1.81% 900 - 230,970 13.67 14.57 0 0
VSC 19.6 20.35 19.65 20.6 19.1 +750 +3.83% 6,123,200 - 7,618,437 450.80 14.61 875,600 363,310
BKG 2.96 3.05 2.96 3.07 2.9 +90 +3.04% 155,000 - 218,408 12.92 14.66 0 0
BMP 175.3 177.6 176.1 182 176.1 +2,300 +1.31% 289,100 - 14,538,503 860.27 14.67 174,710 146,520
MCM 25.95 26.5 25.95 26.5 25.95 +550 +2.12% 14,100 - 2,915,000 172.49 14.73 0 0
GAS 62.1 64.3 62.5 64.3 62.1 +2,200 +3.54% 870,400 - 150,633,869 8,913.25 14.77 417,600 65,020
REE 62.3 62.6 62.1 62.8 60.5 +300 +0.48% 360,700 - 33,907,800 2,006.38 14.77 0 72,600
TCH 17.95 19 17.75 19 17 +1,050 +5.85% 9,970,400 - 17,330,075 1,025.45 14.84 1,976,300 3,611,570
AFX 11.75 11.95 11.85 11.95 11.7 +200 +1.70% 156,500 - - - 14.94 0 0
SVC 23.55 22.65 23 23 22.05 -900 -3.82% 19,700 - 2,112,753 125.01 15.15 0 8,800
VCG 22.9 23.5 23.05 23.6 22.4 +600 +2.62% 5,535,200 - 15,192,006 898.94 15.18 867,200 787,100
SBA 27.9 28.55 27.9 28.55 27.9 +650 +2.33% 9,100 - 1,726,940 102.19 15.21 0 0
HPG 26.25 26.7 26.35 26.95 26.25 +450 +1.71% 29,329,900 - 204,934,938 12,126.33 15.25 8,661,900 7,869,030
TN1 14.3 14.3 14 14.3 14 0 0.00% 7,200 - 859,365 50.85 15.34 0 0
SAB 50.5 51.7 51 52 48.1 +1,200 +2.38% 2,083,100 - 66,308,475 3,923.58 15.71 750,000 112,330
OPC 22.6 22.35 21.8 22.5 21.1 -250 -1.11% 9,400 - 1,431,537 84.71 15.73 0 0
VNM 62 64.2 62 64.4 61.7 +2,200 +3.55% 6,863,300 - 134,175,140 7,939.36 15.96 2,500,450 1,354,480
STG 33.7 31.4 31.4 31.4 31.4 -2,300 -6.82% 400 - 3,085,155 182.55 16.02 0 0
EVF 10.9 11.35 11 11.45 10.8 +450 +4.13% 3,554,600 - 8,632,422 510.79 16.12 141,800 15,300
VTB 18.5 17.25 17.25 17.25 17.25 -1,250 -6.76% 7,300 - 186,378 11.03 16.15 0 0
PNJ 90.9 92.4 91 92.4 90.3 +1,500 +1.65% 807,000 - 31,522,177 1,865.22 16.17 41,300 97,400
S4A 34.5 33.9 33.7 34 33.7 -600 -1.74% 3,400 - 1,430,580 84.65 16.24 0 0
VRE 28.9 29.6 29.2 29.6 28.15 +700 +2.42% 7,805,400 - 67,260,625 3,979.92 16.42 1,770,610 3,231,580
NAF 34.35 34.75 34.35 34.9 34.15 +400 +1.16% 618,400 - 246,167 14.57 16.63 466,200 2,800
VND 17.7 18.9 17.7 18.9 17.45 +1,200 +6.78% 17,912,200 - 28,771,468 1,702.45 16.74 3,567,000 2,455,680
VGC 40.1 41.6 41 41.65 40 +1,500 +3.74% 510,000 - 18,651,360 1,103.63 16.88 52,000 6,800
VCF 286 286 285 286 285 0 0.00% 400 - 7,601,633 449.80 17.03 0 0
MCP 28.4 28.8 28.4 28.8 27.9 +400 +1.41% 27,100 - 572,210 33.86 17.28 0 0
FTS 31.8 32.5 32.25 32.9 31.45 +700 +2.20% 1,054,000 - 10,936,562 647.13 17.39 87,300 39,900
LCG 10.15 10.6 10.3 10.7 10.15 +450 +4.43% 2,177,100 - 2,189,983 129.58 17.58 122,400 203,140
LBM 36 36.3 36.1 36.3 35.5 +300 +0.83% 43,100 - 1,452,000 85.92 17.61 100 0
DHA 60 62 61 63.8 60.7 +2,000 +3.33% 321,100 - 912,707 54.01 17.65 22,900 20,000
CTR 83 83.8 83.4 83.8 82 +800 +0.96% 254,700 - 9,585,537 567.19 17.81 17,500 33,500
DSC 14.7 15.4 14.7 15.4 14.6 +700 +4.76% 82,200 - 3,690,786 218.39 17.84 0 0
DHG 101.9 103 102 103 101.9 +1,100 +1.08% 23,100 - 13,466,845 796.85 17.87 15,600 0
HAG 16.9 17.9 17.1 18.05 16.9 +1,000 +5.92% 16,552,900 - 22,686,447 1,342.39 - 1,145,900 1,034,170
SGR 17.45 17.85 17.5 17.95 17.4 +400 +2.29% 128,800 - 1,247,269 73.80 18.09 13,800 0
PHR 56 57 56.4 57.7 55.3 +1,000 +1.79% 227,800 - 7,723,454 457.01 18.30 112,800 2,500
HVH 13.55 13.7 13.6 13.7 13.5 +150 +1.11% 172,200 - 595,804 35.25 18.44 0 0
SZC 29.2 29.95 29.75 30.1 29 +750 +2.57% 392,300 - 5,390,577 318.97 18.53 3,900 0
SFG 10 10 10 10.05 10 0 0.00% 2,800 - 478,973 28.34 18.66 0 0
BVH 52.7 53.4 52.6 53.6 51 +700 +1.33% 446,500 - 39,640,036 2,345.56 18.78 51,100 76,300
HNA 21.1 21.65 21.7 21.7 21.65 +550 +2.61% 1,700 - 5,092,777 301.35 18.88 0 0
PC1 21.2 22.45 21.15 22.45 21.1 +1,250 +5.90% 5,901,400 - 9,233,356 546.35 19.07 1,730,900 549,200
BWE 45.75 46.1 46 46.1 45.55 +350 +0.77% 50,300 - 10,138,710 599.92 19.12 500 2,200
DBD 48.05 48.45 47.1 48.8 47.1 +400 +0.83% 11,700 - 4,578,005 270.89 19.15 200 200
FPT 93.8 94.9 93.9 95.4 92 +1,100 +1.17% 6,295,300 - 161,662,826 9,565.85 19.19 955,040 1,424,420
VVS 60.5 61.1 59.8 61.4 59 +600 +0.99% 72,200 - 1,315,178 77.82 19.22 13,500 0
TCI 9.29 9.46 9.29 9.64 9.11 +170 +1.83% 209,000 - 1,093,774 64.72 19.27 0 0
JVC 6.48 6.93 6.55 6.93 6.48 +450 +6.94% 268,000 - 779,626 46.13 19.30 17,500 5,500
SSI 28.4 30.25 28.6 30.35 28 +1,850 +6.51% 32,104,500 - 62,796,423 3,715.76 19.47 3,535,470 830,690
PLX 33.9 34.4 34 34.55 33.3 +500 +1.47% 1,592,700 - 43,708,373 2,586.29 19.47 33,000 457,500
SKG 10.1 10 10.2 10.2 10 -100 -0.99% 34,500 - 664,977 39.35 19.57 0 0
ICT 18.1 19 18.4 19.25 18.05 +900 +4.97% 51,700 - 611,515 36.18 19.67 0 0
TNC 28.6 30.55 30.55 30.55 30.55 +1,950 +6.82% 700 - 588,088 34.80 19.77 0 0
HSG 15.4 15.9 15.45 16 15.2 +500 +3.25% 3,200,800 - 9,873,619 584.24 19.83 166,800 336,620
DGW 38.4 40.3 38.5 40.6 37.6 +1,900 +4.95% 1,639,800 - 8,913,099 527.40 20.12 74,700 372,920
ELC 22.9 23.55 22.9 23.6 22.5 +650 +2.84% 1,071,300 - 2,592,594 153.41 20.48 89,500 50,510
BHN 31.95 32.9 31.85 32.9 31.5 +950 +2.97% 7,500 - 7,626,220 451.26 20.58 0 0
BSI 37.3 38.25 37.5 38.65 36.6 +950 +2.55% 376,900 - 9,385,247 555.34 20.65 38,700 42,000
DPM 21.95 22.35 22.1 22.5 21.55 +400 +1.82% 2,186,300 - 15,196,324 899.19 20.73 326,900 264,660
GEX 38.05 40.7 38.4 40.7 36.4 +2,650 +6.96% 12,467,900 - 34,978,793 2,069.75 21.31 2,451,420 1,346,300
TAL 45.6 47 44 47 43.65 +1,400 +3.07% 530,800 - 14,656,950 867.28 21.89 141,400 109,700
CDC 23.5 24.1 23.6 24.5 23.2 +600 +2.55% 353,500 - 1,271,821 75.26 22.03 70,600 16,000
CTS 33.35 34.25 33.55 34.9 32 +900 +2.70% 1,165,200 - 7,284,750 431.05 22.04 191,700 65,130
VCI 33.35 34.2 33.4 34.9 32.75 +850 +2.55% 9,718,600 - 24,712,920 1,462.30 22.21 667,800 2,193,900
PET 29.85 29.8 30 30.6 29.8 -50 -0.17% 1,350,000 - 3,180,320 188.18 22.42 0 0
COM 30.1 29.8 29.8 29.8 29.8 -300 -1.00% 100 - 420,795 24.90 22.64 0 0
BAF 35.5 36 35.8 36 35.35 +500 +1.41% 3,102,700 - 10,944,779 647.62 23.14 283,900 361,300
TCT 20.2 19.7 19.9 19.9 19.7 -500 -2.48% 1,300 - 251,924 14.91 23.29 0 0
LGC 63.6 63.6 63.6 63.6 63.6 0 0.00% 200 - 12,265,563 725.77 23.40 0 0
VSH 44 44.5 43.6 44.5 43.6 +500 +1.14% 5,000 - 10,512,735 622.06 23.45 0 1,300
GMH 8.65 8.66 8.13 8.66 8.13 +10 +0.12% 200 - 142,890 8.46 23.99 0 0
CTD 78.8 80 79.3 80.3 76.8 +1,200 +1.52% 771,100 - 8,114,401 480.14 24.10 8,300 182,550
AST 77 77 77 77 76.5 0 0.00% 3,400 - 3,465,000 205.03 24.22 100 3,200
TPC 12.85 12.85 12.85 12.85 12.85 0 0.00% 100 - 289,343 17.12 24.29 0 0
ASP 4.7 4.68 4.59 4.68 4.53 -20 -0.43% 7,100 - 174,749 10.34 24.50 0 0
HPX 4.51 4.63 4.52 4.64 4.5 +120 +2.66% 1,283,800 - 1,408,301 83.33 24.89 201,500 84,600
CMG 35.1 35.55 35.1 35.65 34.5 +450 +1.28% 216,500 - 7,527,539 445.42 24.89 38,600 65,100
SJS 57.5 58.8 57.5 58.8 56.7 +1,300 +2.26% 51,200 - 17,491,520 1,035.00 24.95 400 1,500
NLG 31.2 32.2 31.1 32.5 30 +1,000 +3.21% 3,732,200 - 12,399,425 733.69 25.06 145,180 1,119,010
AGR 15.45 15.85 15.4 16 15.2 +400 +2.59% 761,300 - 3,618,742 214.13 25.28 23,300 31,200
IMP 48.55 49 48.6 49 48.1 +450 +0.93% 34,100 - 7,546,439 446.53 25.36 1,500 600
TDP 28 28 27.5 28.2 27.5 0 0.00% 203,600 - 2,470,223 146.17 25.76 100 0
PVD 24.2 25.85 24.3 25.85 23.75 +1,650 +6.82% 9,197,500 - 14,369,498 850.27 25.85 1,473,400 1,304,270
POW 12 12.4 12.05 12.4 11.85 +400 +3.33% 7,467,400 - 29,039,208 1,718.30 26.11 2,325,600 798,800
NNC 65.2 68.7 65.3 69.7 65.3 +3,500 +5.37% 113,000 - 1,505,904 89.11 26.14 20,200 600
HDG 28.1 29.1 27.8 29.15 26.5 +1,000 +3.56% 4,146,000 - 10,765,924 637.04 26.87 602,500 1,140,750
IDI 6.9 6.91 6.89 6.97 6.69 +10 +0.14% 467,200 - 1,887,623 111.69 27.86 1,800 0
ACC 14 13.9 13.5 14 13.15 -100 -0.71% 36,200 - 1,459,500 86.36 27.91 0 0
KMR 2.95 2.98 2.97 2.98 2.91 +30 +1.02% 13,100 - 169,496 10.03 28.93 0 0
VID 5 5.02 5 5.02 5 +20 +0.40% 1,900 - 204,997 12.13 29.53 0 500
CSM 12.65 12.8 12.7 12.8 12.5 +150 +1.19% 160,800 - 1,326,403 78.49 29.56 8,300 24,300
SBT 24.35 24.65 24.25 24.65 24.05 +300 +1.23% 807,200 - 21,078,525 1,247.25 29.63 72,300 40,160
GVR 25.6 26.5 25.8 26.5 25.6 +900 +3.52% 1,904,800 - 106,000,000 6,272.19 31.14 167,600 66,400
MWG 77.7 82 77.8 82 77.5 +4,300 +5.53% 7,552,000 - 120,413,455 7,125.06 32.21 1,969,800 572,380
BCM 65.3 64.8 65.1 65.3 60.8 -500 -0.77% 338,300 - 67,068,000 3,968.52 32.24 58,600 253,300
SAM 7.02 7.13 7.03 7.2 6.92 +110 +1.57% 249,200 - 2,709,122 160.30 32.41 1,500 300
HTN 8.8 9 8.8 9 8.6 +200 +2.27% 156,400 - 802,048 47.46 32.61 2,300 0
TDM 58.1 58.2 55.6 58.2 55.6 +100 +0.17% 14,600 - 6,402,000 378.82 33.43 0 3,800
SMC 12.9 13.3 13.35 13.45 12.8 +400 +3.10% 181,400 - 978,971 57.93 33.50 35,700 13,600
CII 22.7 24.25 22.7 24.25 22.2 +1,550 +6.83% 19,259,700 - 15,167,173 897.47 33.54 2,739,100 867,540
TNH 11.5 11.65 11.65 11.75 11.45 +150 +1.30% 134,000 - 19,315,693 1,142.94 33.67 100 0
PIT 6.81 6.79 6.34 6.79 6.34 -20 -0.29% 700 - 96,487 5.71 33.78 0 0
VIX 21.8 22.9 22 23.05 21 +1,100 +5.05% 49,663,400 - 35,069,744 2,075.13 33.83 6,448,510 2,475,500
TMS 40.9 40.9 39.8 40.9 39.8 0 0.00% 600 - 6,925,856 409.81 34.20 0 0
SHI 15.3 16.35 15.2 16.35 15.2 +1,050 +6.86% 757,700 - 2,778,675 164.42 34.35 27,200 1,760
GIL 13.6 14 13.6 14.05 13.4 +400 +2.94% 144,200 - 1,422,347 84.16 37.43 2,300 0
TV2 35.5 36.15 35.5 36.3 34.9 +650 +1.83% 257,300 - 2,441,071 144.44 37.73 5,800 57,600
CTF 18.8 19.7 18.9 19.7 18.5 +900 +4.79% 301,300 - 1,884,381 111.50 37.96 26,900 100
KSB 17.9 18.6 17.7 18.6 17.7 +700 +3.91% 1,627,800 - 2,128,653 125.96 38.99 43,900 20,500
KDH 29.6 31.6 29.65 31.65 29.45 +2,000 +6.76% 7,010,500 - 35,461,991 2,098.34 39.50 2,717,500 1,021,920
DXS 9.15 9.37 9.15 9.59 8.82 +220 +2.40% 2,191,500 - 5,426,196 321.08 39.70 184,200 390,300
ITC 13.5 13.8 13.45 13.95 13.3 +300 +2.22% 62,500 - 1,323,904 78.34 41.19 0 0
HAR 4.29 4.29 4.22 4.31 4.15 0 0.00% 320,700 - 410,485 24.29 41.65 0 0
VTP 98.4 99.3 98.4 99.3 97.3 +900 +0.91% 401,800 - 12,093,056 715.57 41.90 33,500 10,940
CRV 29.95 29.95 28.5 29.95 28.5 0 0.00% 2,100 - 20,138,878 1,191.65 43.60 0 0
VPX 29.1 29.5 29 29.5 27.1 +400 +1.37% 6,252,600 - - - 45.38 510,000 709,480
MHC 12.5 12.3 11.8 12.45 11.65 -200 -1.60% 138,300 - 534,757 31.64 45.39 0 12,400
TLD 8.19 8.22 8.19 8.25 8.15 +30 +0.37% 432,500 - 639,034 37.81 45.41 0 0
HSL 8.13 8.13 8.13 8.2 8 0 0.00% 134,300 - 313,553 18.55 46.46 6,700 3,100
DAH 3.77 3.77 3.78 3.78 3.75 0 0.00% 96,000 - 317,434 18.78 46.54 0 0
DSE 24.8 25.9 24.8 26.5 24.65 +1,100 +4.44% 165,500 - 8,873,340 525.05 46.58 24,000 11,400
VIC 142.9 142.9 142.9 149.3 140.4 0 0.00% 5,330,200 - 550,595,917 32,579.64 46.93 1,350,250 2,527,370
DXG 16.3 17.25 16.3 17.4 16.05 +950 +5.83% 17,084,300 - 17,575,752 1,039.99 49.01 3,957,700 3,510,500
PLP 6.3 6.35 6.3 6.35 6.05 +50 +0.79% 123,600 - 634,999 37.57 50.40 0 0
C32 27.55 27.85 27.6 28.5 27.15 +300 +1.09% 52,200 - 418,562 24.77 51.48 1,500 2,800
PHC 5 5 4.99 5.05 4.95 0 0.00% 18,500 - 253,410 14.99 52.08 0 0
ASG 17.05 16.8 16.8 16.8 16.8 -250 -1.47% 100 - 1,525,182 90.25 52.66 0 0
VPI 59 59.5 59 59.7 58.9 +500 +0.85% 1,990,700 - 19,042,950 1,126.80 53.51 92,500 63,200
HQC 3.1 3.16 3.1 3.17 3.07 +60 +1.94% 6,139,800 - 1,822,054 107.81 54.48 447,100 1,044,400
DTA 4.37 4.56 4.26 4.56 4.2 +190 +4.35% 22,100 - 82,353 4.87 54.94 0 0
MSN 73.5 74.5 73.9 75.2 73 +1,000 +1.36% 4,400,000 - 113,276,649 6,702.76 55.39 622,000 1,450,120
VPL 78.8 84.3 76.9 84.3 76.5 +5,500 +6.98% 1,390,200 - 151,175,222 8,945.28 55.75 296,800 263,400
HHP 10.4 11.1 10.4 11.1 10.2 +700 +6.73% 1,454,200 - 960,753 56.85 56.35 98,900 56,400
HDC 23.85 24.5 24 25.25 23.2 +650 +2.73% 3,516,900 - 4,893,987 289.59 56.45 472,700 148,000
DCL 40.05 41.5 42.5 42.5 40 +1,450 +3.62% 598,300 - 3,031,203 179.36 56.62 0 0
QCG 18.8 17.5 17.5 17.5 17.5 -1,300 -6.91% 312,500 - 4,814,760 284.90 57.95 9,200 0
KHG 7.01 7.12 7.05 7.24 6.89 +110 +1.57% 9,604,000 - 3,199,979 189.35 58.36 1,149,200 78,200
MDG 25 23.3 23.3 23.3 23.3 -1,700 -6.80% 100 - 240,567 14.23 60.52 0 0
EVG 8.43 8.85 8.42 8.98 8.35 +420 +4.98% 888,100 - 1,904,961 112.72 60.62 75,200 6,300
FRT 140.1 142.6 140 144 139.6 +2,500 +1.78% 449,300 - 24,285,035 1,436.98 62.19 139,470 101,520
ACL 14.3 14.35 14.5 14.5 13.9 +50 +0.35% 8,600 - 719,782 42.59 66.74 0 1,100
KBC 33.1 34.5 33.1 34.6 33.05 +1,400 +4.23% 2,590,200 - 32,490,539 1,922.52 69.28 539,800 222,630
DHM 6.16 6.12 6.16 6.16 6.1 -40 -0.65% 500 - 211,358 12.51 69.55 0 0
VJC 186 191.5 186.1 191.5 181.8 +5,500 +2.96% 1,586,300 - 103,718,570 6,137.19 73.91 195,310 215,700
BSR 14.4 15.4 14.6 15.4 14.5 +1,000 +6.94% 16,692,700 - 77,112,415 4,562.86 75.86 6,186,400 703,000
GEG 13.95 14.05 13.95 14.1 13.8 +100 +0.72% 236,900 - 5,936,243 351.26 80.75 15,400 4,460
NT2 22.65 22.95 22.9 23 22.35 +300 +1.32% 519,400 - 6,606,755 390.93 83.15 43,300 77,200
C47 9 9 9.33 9.33 9 0 0.00% 12,300 - 327,080 19.35 83.33 0 0
DIG 17.45 17.95 17.3 18.65 16.85 +500 +2.87% 15,698,600 - 11,603,440 686.59 95.48 1,538,100 2,422,500
HT1 14.85 15.6 14.85 15.6 14.85 +750 +5.05% 385,600 - 5,952,803 352.24 98.73 251,700 9,000
CRE 8.9 8.9 8.98 8.98 8.8 0 0.00% 198,100 - 4,126,738 244.19 100.00 25,500 11,400
HID 7.87 7.32 7.32 7.32 7.32 -550 -6.99% 110,700 - 561,856 33.25 103.10 10,000 0
PDR 19 19.5 19.2 20.1 18.45 +500 +2.63% 13,918,100 - 19,106,283 1,130.55 105.98 1,128,000 2,008,000
FDC 15 14.2 14.2 14.2 14.2 -800 -5.33% 100 - 548,546 32.46 108.40 0 0
ABS 3.29 3.29 3.29 3.33 3.2 0 0.00% 184,200 - 263,200 15.57 109.67 0 0
FCM 3.6 3.6 3.65 3.65 3.55 0 0.00% 55,800 - 166,416 9.85 116.13 500 0
VCA 8.7 8.75 8.68 8.75 8.3 +50 +0.57% 2,000 - 132,889 7.86 128.68 0 0
STK 16.75 16.75 16.75 16.75 16.6 0 0.00% 9,600 - 2,347,062 138.88 128.85 0 0
HII 6.44 6.1 6.27 6.43 6 -340 -5.28% 943,600 - 449,344 26.59 145.24 500 90,000
SRF 7.45 7.77 7.79 7.79 7.25 +320 +4.30% 1,300 - 262,523 15.53 149.42 0 0
TEG 6.3 6.29 6.29 6.29 6 -10 -0.16% 30,100 - 759,873 44.96 149.76 0 0
ANV 26.55 27.25 26.65 27.4 25.8 +700 +2.64% 1,444,900 - 7,255,469 429.32 152.23 506,400 45,800
DTL 12.8 13 12.95 13 12.8 +200 +1.56% 4,100 - 788,203 46.64 185.71 0 0
TTF 3.6 3.85 3.47 3.85 3.47 +250 +6.94% 3,092,500 - 1,583,112 93.68 256.67 116,800 7,200
FCN 15.55 16.3 15.45 16.6 15.45 +750 +4.82% 2,438,200 - 2,566,256 151.85 276.27 223,200 11,700
VNG 7.6 7.1 7.12 7.41 7.09 -500 -6.58% 3,900 - 690,664 40.87 284.00 0 2,100
KOS 38.5 36.5 38.5 38.6 36.5 -2,000 -5.19% 432,000 - 7,901,569 467.55 368.69 8,200 3,000
KDC 52 52 51.5 52.2 51.4 0 0.00% 218,900 - 15,069,928 891.71 374.10 26,000 8,210
TSC 3 3.13 3 3.13 3 +130 +4.33% 454,200 - 616,168 36.46 626.00 0 0
VRC 13.5 14.15 13.5 14.3 13.5 +650 +4.81% 360,600 - 707,500 41.86 707.50 0 500
FIR 7.9 8.2 8.09 8.2 7.9 +300 +3.80% 512,400 - 579,491 34.29 820.00 23,800 6,800
GEE 170.8 166.2 170.8 171 164 -4,600 -2.69% 524,000 - 60,829,193 3,599.36 955.17 68,100 84,060
SCR 7.2 7.62 7.21 7.62 7.2 +420 +5.83% 6,194,900 - 3,281,134 194.15 1,088.57 505,500 7,700
TNT 7.84 7.7 7.72 7.79 7.3 -140 -1.79% 35,600 - 392,700 23.24 1,100.00 0 14,200
NBB 19.4 19.75 19 19.95 18.6 +350 +1.80% 95,100 - 1,978,156 117.05 2,821.43 0 0
合計 6,856,277,469 405,696.89 111,412,060 98,049,790

※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