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

2025/07/18 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 1,497.28
+7.27/+0.49%
売買高（相対取引を含む） 1,492,861,391 株
（前日比 +3.02%）
値上がり銘柄数 181
値下がり銘柄数 152
変わらず銘柄数 81
総銘柄数 414
売買代金（相対取引を含む） 35,924,285 百万VND
（前日比 +0.66%）
VN30 1,643.91 +9.21 +0.56%
VNMID 2,166.29 +14.51 +0.67%
VNSML 1,539.19 +9.95 +0.65%
VN100 1,568.47 +12.51 +0.8%
VNALL 1,566.43 +12.36 +0.8%
VNX Allshare 2,484.93 +20.38 +0.83%
前日終値 1490.01 (07/17) 
始値 1497.53
高値 1501.20
安値 1484.29
年初来高値 1497.28 (07/18) 
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) 108,325,670 95,604,010 12,721,660
+0.13 +0.61 +0.28 +0.59 +0.53 -0.49
+2.60 +0.63 +1.12 -0.11 +0.23 - -
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（2025/07/18 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
BTT 40 0 0 0.00% - - 540,000 30.68 - 0 0
CLW 40.65 0 0 0.00% - - 528,450 30.03 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 10.05 10.05 10.05 10.05 -750 -6.94% 500 - - - - 0 0
FUCVREIT 7.77 8.31 8.31 8.31 8.31 +540 +6.95% 6,000 - - - - 0 0
FUEABVND 10.8 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.25 13.25 13.29 13.29 12.81 0 0.00% 22,500 - - - - 200 0
FUEFCV50 11.84 12.1 11.92 12.1 11.89 +260 +2.20% 6,500 - - - - 0 0
FUEIP100 10 10 10 10 10 0 0.00% 1,800 - - - - 0 0
FUEKIV30 11 11.03 11.03 11.03 10.84 +30 +0.27% 2,300 - - - - 300 1,100
FUEKIVFS 15.5 15.69 15.34 15.69 15.3 +190 +1.23% 1,200 - - - - 1,100 0
FUEKIVND 13.18 13.22 12.96 13.22 12.88 +40 +0.30% 500 - - - - 500 400
FUEMAV30 19.85 19.84 19.85 19.86 19.6 -10 -0.05% 12,400 - - - - 6,100 7,900
FUEMAVND 14.92 14.9 14.71 14.9 14.5 -20 -0.13% 1,800 - - - - 1,700 800
FUESSV30 19.39 19.46 19.41 19.5 19.4 +70 +0.36% 33,800 - - - - 700 0
FUESSV50 22.12 22.84 22.2 22.84 22 +720 +3.25% 144,900 - - - - 600 114,500
FUESSVFL 26.6 26.99 26.8 27.25 26.6 +390 +1.47% 82,000 - - - - 26,000 0
FUETCC50 12.02 11.95 12.02 12.02 11.95 -70 -0.58% 3,300 - - - - 0 0
FUEVFVND 35.38 35.09 35.4 35.5 35.07 -290 -0.82% 576,200 - - - - 32,000 470,600
FUEVN100 20.4 20.58 20.41 20.58 20.41 +180 +0.88% 132,600 - - - - 2,300 0
AAM 7.2 7.2 7.2 7.2 7.19 0 0.00% 13,200 - 75,249 4.28 - 3,000 0
AAT 3.36 3.4 3.36 3.43 3.36 +40 +1.19% 176,500 - 240,785 13.68 - 0 0
APG 12.15 12.05 12.25 12.25 11.95 -100 -0.82% 1,522,200 - 2,694,644 153.10 - 18,100 284,300
DQC 11.6 11.85 11.9 11.9 11.7 +250 +2.16% 21,800 - 326,563 18.55 - 0 0
DRH 3.47 3.71 3.56 3.71 3.5 +240 +6.92% 4,557,700 - 458,956 26.08 - 99,700 900
DXV 3.86 3.85 3.86 3.88 3.82 -10 -0.26% 27,900 - 38,115 2.17 - 0 0
EVE 10.7 10.6 10.65 10.7 10.4 -100 -0.93% 96,600 - 444,986 25.28 - 35,400 2,500
GTA 9.95 0 0 0.00% - - 97,809 5.56 - 0 0
HAS 8 8.1 8.1 8.1 8.1 +100 +1.25% 200 - 63,180 3.59 - 0 0
HNA 24.45 0 0 0.00% - - 5,751,428 326.79 - 0 0
HVN 37.45 37.5 37.85 37.9 37.4 +50 +0.13% 3,203,400 - 83,039,782 4,718.17 - 11,400 225,000
HVX 3.08 3.29 3.29 3.29 3.22 +210 +6.82% 221,700 - 136,618 7.76 - 300 0
ITD 13.95 14 13.95 14 13.85 +50 +0.36% 28,000 - 342,460 19.46 - 0 0
KPF 1.2 0 0 0.00% - - 73,041 4.15 - 0 0
L10 21.05 0 0 0.00% - - 206,080 11.71 - 0 0
LDG 6.75 7.05 7.22 7.22 6.4 +300 +4.44% 32,574,900 - 1,802,092 102.39 - 535,900 2,503,900
LGC 60.8 0 0 0.00% - - 11,725,570 666.23 - 0 0
LGL 4.37 4.45 4.48 4.52 4.37 +80 +1.83% 693,000 - 229,162 13.02 - 0 0
NHT 10.95 0 0 0.00% - - 262,840 14.93 - 0 0
NVL 16.4 16.95 17.15 17.5 16.8 +550 +3.35% 48,206,900 - 33,054,272 1,878.08 - 2,742,700 1,433,700
NVT 8.1 8.1 8.25 8.25 8.1 0 0.00% 300 - 733,050 41.65 - 0 0
PGV 19.25 19.2 19.25 19.3 19.1 -50 -0.26% 19,100 - 21,570,586 1,225.60 - 0 0
PMG 7.8 0 0 0.00% - - 361,423 20.54 - 0 0
PSH 1.7 0 0 0.00% - - 214,489 12.19 - 0 0
PTL 3.68 3.93 3.91 3.93 3.65 +250 +6.79% 2,165,000 - 393,000 22.33 - 0 0
RDP 1.3 0 0 0.00% - - 63,791 3.62 - 0 0
SBV 8.75 8.74 8.74 8.75 8.21 -10 -0.11% 21,300 - 238,812 13.57 - 0 100
SC5 16.85 0 0 0.00% - - 252,472 14.34 - 0 0
SFC 21.95 0 0 0.00% - - 247,848 14.08 - 0 0
SMA 9.52 0 0 0.00% - - 193,759 11.01 - 0 0
TBC 37.5 0 0 0.00% - - 2,381,250 135.30 - 0 0
TCR 3.18 3.1 3.18 3.24 3.1 -80 -2.52% 5,100 - 32,133 1.83 - 0 0
TDH 4.68 4.71 4.7 4.91 4.68 +30 +0.64% 983,200 - 530,595 30.15 - 10,800 8,110
TIX 38 0 0 0.00% - - 1,140,000 64.77 - 0 0
TLH 5.86 5.92 5.87 5.99 5.87 +60 +1.02% 932,300 - 664,935 37.78 - 42,300 13,350
TMT 13.95 13.5 14 14.3 13.5 -450 -3.23% 66,200 - 497,853 28.29 - 1,200 100
TNI 2.63 2.76 2.62 2.76 2.6 +130 +4.94% 568,900 - 144,900 8.23 - 1,000 0
TTE 39.95 0 0 0.00% - - 1,138,191 64.67 - 0 0
VNE 5.33 5.46 5.5 5.63 5.36 +130 +2.44% 609,200 - 448,022 25.46 - 0 6,700
TDC 11.9 11.85 11.95 12.2 11.75 -50 -0.42% 1,514,600 - 1,185,000 67.33 2.86 15,100 173,300
RAL 96.6 97.7 97 98.5 96.6 +1,100 +1.14% 9,100 - 2,300,583 130.71 3.88 700 310
DLG 2.75 2.94 2.79 2.94 2.79 +190 +6.91% 8,894,500 - 879,971 50.00 4.23 40,700 2,000
NTL 20.2 20.55 20.6 21 20.3 +350 +1.73% 6,498,700 - 2,506,687 142.43 4.35 562,600 7,600
VPH 6.03 6.01 6.08 6.13 5.94 -20 -0.33% 470,800 - 573,100 32.56 4.43 0 4,900
SRC 26 25.85 26.55 26.55 25.85 -150 -0.58% 200 - 725,438 41.22 4.78 0 0
BCE 10.55 10.75 10.6 10.75 10.6 +200 +1.90% 357,800 - 376,250 21.38 5.04 9,800 0
CIG 8.97 8.85 9.1 9.1 8.85 -120 -1.34% 111,900 - 451,704 25.66 5.12 0 0
NAB 14.6 14.55 14.6 14.65 14.45 -50 -0.34% 1,892,300 - 19,970,611 1,134.69 5.38 417,300 216,300
TYA 14.85 14.7 14.8 14.8 14.6 -150 -1.01% 12,200 - 90,044 5.12 5.99 0 0
SHB 14.3 14.2 14.35 14.5 14.1 -100 -0.70% 78,343,400 - 57,726,562 3,279.92 6.16 4,436,150 5,373,300
ACB 22.45 22.65 22.5 22.75 22.4 +200 +0.89% 17,844,500 - 116,345,272 6,610.53 6.17 300 0
MSB 13.25 13.25 13.25 13.35 13.05 0 0.00% 13,781,800 - 34,450,000 1,957.39 6.24 1,352,700 191,500
PVT 18.1 18.3 18.15 18.45 18.05 +200 +1.10% 4,175,000 - 8,599,742 488.62 6.36 275,920 120,300
UIC 42 44.9 44.85 44.9 44.55 +2,900 +6.90% 28,200 - 373,029 21.19 6.38 0 0
VOS 15.15 15.35 15.15 15.6 15.1 +200 +1.32% 4,306,100 - 2,149,000 122.10 6.41 494,800 228,500
VFG 65 65.1 65.3 65.7 64.8 +100 +0.15% 39,500 - 2,715,491 154.29 6.42 8,000 0
TPB 14.9 15.1 14.95 15.35 14.85 +200 +1.34% 26,879,600 - 39,893,539 2,266.68 6.57 2,148,700 2,609,140
TCD 3.18 3.05 3.18 3.18 3.04 -130 -4.09% 5,103,000 - 1,024,253 58.20 6.62 90,900 6,800
HDB 24.35 24.4 24.45 24.5 24.1 +50 +0.21% 14,310,500 - 85,647,397 4,866.33 6.65 2,293,100 4,003,100
DC4 13.85 13.9 14.05 14.4 13.9 +50 +0.36% 2,672,100 - 1,204,072 68.41 6.65 261,300 161,100
VNL 21 21 21 21 21 0 0.00% 24,100 - 296,950 16.87 6.67 0 0
ABT 49.6 51 49.95 51 49.95 +1,400 +2.82% 2,600 - 600,640 34.13 6.69 0 0
MSH 37.95 38 38.5 39.5 38 +50 +0.13% 1,493,900 - 4,275,799 242.94 6.91 55,500 286,300
HTG 47 46 47.7 47.7 45.7 -1,000 -2.13% 64,200 - 1,656,125 94.10 6.93 0 0
TIP 19.3 19.55 19.4 19.9 19.4 +250 +1.30% 314,000 - 1,270,904 72.21 6.96 0 0
DSN 46.4 46.2 46.4 46.5 46.15 -200 -0.43% 7,100 - 558,235 31.72 7.09 0 0
HUB 16.65 16.95 16.65 17 16.65 +300 +1.80% 86,800 - 512,617 29.13 7.14 0 0
VIB 17.05 17.1 17.05 17.25 17 +50 +0.29% 11,826,800 - 50,943,086 2,894.49 7.17 148,820 200
SAV 16.85 16.85 16.85 16.95 16.8 0 0.00% 18,000 - 417,782 23.74 7.23 0 0
HAP 6.6 6.65 6.7 6.7 6.56 +50 +0.76% 57,900 - 737,766 41.92 7.26 0 310
NSC 84.4 85.2 84.5 85.6 84.5 +800 +0.95% 3,600 - 1,497,349 85.08 7.27 0 0
MBB 26.75 27.2 26.8 27.25 26.6 +450 +1.68% 25,167,700 - 165,981,816 9,430.79 7.30 2,798,700 2,790,120
SJD 15.1 15.1 15.1 15.15 15 0 0.00% 216,600 - 1,041,879 59.20 7.31 16,500 50,010
VPG 8.11 8.07 8.12 8.18 8.04 -40 -0.49% 986,600 - 713,515 40.54 7.61 69,000 60,100
LAF 19.5 19.5 19.5 19.7 19.1 0 0.00% 63,000 - 296,946 16.87 7.63 0 0
SVD 3.55 3.79 3.56 3.79 3.56 +240 +6.76% 322,900 - 104,626 5.94 7.70 0 400
SFI 27.2 26.8 26.3 27.7 26.3 -400 -1.47% 13,800 - 651,563 37.02 7.78 0 13,400
ADP 29 29 28.9 29 28.9 0 0.00% 3,100 - 668,156 37.96 7.83 400 0
VNS 9.88 9.73 9.87 9.9 9.6 -150 -1.52% 52,800 - 660,270 37.52 7.92 0 0
RYG 11.9 11.9 12 12 11.6 0 0.00% 27,500 - 535,500 30.43 7.93 0 0
SVT 12.6 12.65 12.6 12.7 12.6 +50 +0.40% 44,200 - 218,984 12.44 7.94 0 0
BFC 45.15 44.75 45.1 45.45 44.15 -400 -0.89% 1,029,900 - 2,558,268 145.36 7.96 2,800 104,200
AAA 7.77 7.76 7.87 7.9 7.74 -10 -0.13% 3,295,400 - 2,966,450 168.55 8.05 45,000 129,600
ST8 7.17 6.96 7.2 7.27 6.88 -210 -2.93% 1,162,900 - 179,017 10.17 8.08 0 0
TVB 9.18 9.13 9.2 9.21 9 -50 -0.54% 137,700 - 1,023,446 58.15 8.12 6,600 4,200
SMB 42 42.15 41.5 42.15 41.4 +150 +0.36% 32,900 - 1,258,036 71.48 8.15 800 0
CRC 10.65 10.4 10.7 10.75 10.15 -250 -2.35% 972,500 - 711,359 40.42 8.17 0 0
FMC 38.25 38.2 38.3 38.5 38 -50 -0.13% 180,100 - 2,497,856 141.92 8.17 2,200 36,800
TDW 54.2 54 54 54 54 -200 -0.37% 200 - 459,000 26.08 8.18 0 0
DAT 7.4 7.38 7.11 7.38 7.11 -20 -0.27% 700 - 510,905 29.03 8.22 0 0
BRC 14.05 14.45 14.25 14.45 14.25 +400 +2.85% 45,800 - 178,819 10.16 8.22 0 0
ILB 27.6 27.5 27.6 27.65 27.5 -100 -0.36% 8,100 - 1,050,486 59.69 8.35 0 0
PVP 15.55 15.9 15.4 16 15.4 +350 +2.25% 249,300 - 1,648,869 93.69 8.47 0 11,000
PPC 11.4 11.3 11.45 11.45 11.25 -100 -0.88% 886,500 - 3,622,928 205.85 8.48 1,400 183,200
TCL 34.7 34.6 34.7 34.8 34.4 -100 -0.29% 69,100 - 1,043,482 59.29 8.51 7,400 100
GSP 13.05 13.05 13.1 13.15 13 0 0.00% 60,000 - 800,999 45.51 8.66 0 0
HTI 20.15 21.55 21.55 21.55 21.55 +1,400 +6.95% 450,300 - 537,655 30.55 8.74 1,000 20,000
SGN 65.4 65.4 65.4 65.5 64.9 0 0.00% 32,900 - 2,193,097 124.61 8.99 800 300
BIC 39.15 38.4 39.15 39.3 38.4 -750 -1.92% 96,000 - 4,503,433 255.88 9.03 47,100 63,100
LM8 12.75 13.6 11.9 13.6 11.9 +850 +6.67% 200 - 127,686 7.25 9.06 0 0
VPS 9 9 9.29 9.29 9 0 0.00% 300 - 220,147 12.51 9.19 0 0
DVP 77.9 77.5 77.9 78 77.4 -400 -0.51% 10,100 - 3,100,000 176.14 9.22 400 1,600
TRC 68.8 70.9 69.3 71.8 69.3 +2,100 +3.05% 505,400 - 2,064,963 117.33 9.33 49,700 54,200
STB 47.7 50.2 48 50.5 47.4 +2,500 +5.24% 26,073,200 - 94,637,829 5,377.15 9.38 3,588,800 3,937,510
PJT 9.84 9.85 9.9 9.9 9.85 +10 +0.10% 3,000 - 245,095 13.93 9.39 0 0
ORS 10.65 10.75 10.65 11.2 10.55 +100 +0.94% 12,824,300 - 3,611,997 205.23 9.47 707,000 1,560,700
CTG 45 45.05 45 45.55 44.55 +50 +0.11% 8,291,000 - 241,918,128 13,745.35 9.54 994,400 2,573,500
VTB 10.1 10.2 10.1 10.2 10 +100 +0.99% 8,100 - 110,206 6.26 9.55 900 0
OCB 12.4 12.2 12.45 12.5 12.1 -200 -1.61% 8,089,500 - 30,082,628 1,709.24 9.55 998,800 306,300
NHH 11.35 11.3 11.35 11.4 11.15 -50 -0.44% 253,800 - 1,235 0.07 9.58 6,900 0
HCD 7.85 7.85 7.94 7.94 7.8 0 0.00% 57,600 - 290,127 16.48 9.61 0 800
NO1 7.23 7.23 7.24 7.26 7.15 0 0.00% 298,500 - 173,520 9.86 9.63 1,400 0
SVI 54 57.4 57.4 57.4 57.4 +3,400 +6.30% 100 - 736,582 41.85 9.70 0 0
GDT 21.1 21.1 20.95 21.1 20.95 0 0.00% 42,900 - 520,556 29.58 9.74 0 1,000
AGG 18.1 17.9 18.3 18.45 17.8 -200 -1.10% 1,802,000 - 2,909,253 165.30 9.78 25,100 211,900
CLC 50.7 50.5 50.6 51.8 50.5 -200 -0.39% 2,500 - 1,323,483 75.20 9.79 100 0
PGI 20.5 20.5 20.5 20.5 20.4 0 0.00% 7,300 - 2,273,384 129.17 9.79 0 0
DHC 29.1 29.05 29.25 29.4 28.95 -50 -0.17% 311,300 - 2,338,323 132.86 9.86 3,000 30,400
PGC 14.05 14 14.05 14.05 13.95 -50 -0.36% 6,000 - 844,750 48.00 9.88 0 0
TTA 11 11.45 11.05 11.45 10.85 +450 +4.09% 2,176,300 - 1,947,159 110.63 9.89 280,000 93,500
NKG 14.3 14.3 14.5 14.5 14.2 0 0.00% 14,105,800 - 6,400,264 363.65 9.97 124,900 669,500
SHA 4.05 4.04 4.05 4.08 4 -10 -0.25% 106,700 - 135,125 7.68 10.00 0 0
PTB 55.6 55.2 55.7 55.7 55.2 -400 -0.72% 44,400 - 3,695,000 209.94 10.02 0 1,200
SCS 66.7 67 66.5 67.2 66.5 +300 +0.45% 376,500 - 6,839,158 388.59 10.23 69,400 17,400
QNP 32.85 32.8 32.8 32.8 32.8 -50 -0.15% 1,100 - 1,325,446 75.31 10.34 0 0
NAF 21.7 21.7 21.7 21.7 21.35 0 0.00% 375,200 - 1,475,149 83.82 10.39 5,300 12,500
VHC 57.6 56.9 57.5 57.9 56.4 -700 -1.22% 2,661,400 - 12,771,385 725.65 10.40 25,310 976,310
PGD 25.05 25.1 25.05 25.25 25.05 +50 +0.20% 19,000 - 2,484,833 141.18 10.61 0 0
LPB 33.65 34.6 33.7 34.85 33.4 +950 +2.82% 4,707,200 - 103,359,961 5,872.73 10.63 522,380 515,000
VPB 20.9 21.35 20.9 21.65 20.8 +450 +2.15% 47,947,600 - 169,389,269 9,624.39 10.73 10,498,030 5,072,000
VSI 18.65 18.65 18.7 18.7 18.65 0 0.00% 400 - 246,180 13.99 10.76 0 0
LHG 34.1 34.55 34.45 34.9 34.3 +450 +1.32% 266,200 - 1,727,915 98.18 10.78 34,900 24,100
PTC 6.38 6.5 6.4 6.82 6.37 +120 +1.88% 23,900 - 209,246 11.89 10.82 0 0
TVS 18.65 18.55 18.55 18.9 18.5 -100 -0.54% 142,900 - 3,097,762 176.01 11.02 0 900
SSC 34.2 33.5 33 33.5 33 -700 -2.05% 400 - 444,605 25.26 11.06 0 0
VCB 62.2 61.9 62.3 62.6 61.8 -300 -0.48% 6,915,300 - 517,216,288 29,387.29 11.11 401,400 1,956,600
LIX 31 31.1 31.3 31.3 30.5 +100 +0.32% 51,700 - 2,015,280 114.50 11.13 0 30,000
PDN 94.5 97.4 97.2 97.4 95.6 +2,900 +3.07% 18,000 - 3,608,077 205.00 11.18 0 0
BMC 20.45 20.75 20.65 20.9 20.65 +300 +1.47% 156,100 - 257,147 14.61 11.19 500 500
SBG 12.1 12.1 12.1 12.15 12 0 0.00% 147,600 - 605,000 34.37 11.21 1,900 27,100
PAN 30.1 30.4 30.4 31.1 30.1 +300 +1.00% 1,948,000 - 6,350,400 360.82 11.24 250,100 68,100
THG 58.5 58.2 58.9 58.9 57.4 -300 -0.51% 71,300 - 1,811,761 102.94 11.33 800 700
CKG 14.8 14.6 15.1 15.2 14.45 -200 -1.35% 417,400 - 1,668,940 94.83 11.33 0 0
TLG 54.6 55 54.6 55.2 54.2 +400 +0.73% 207,200 - 4,754,947 270.17 11.44 11,100 2,410
CCL 7.29 7.36 7.44 7.44 7.27 +70 +0.96% 598,100 - 438,519 24.92 11.50 14,300 130
VDP 37.5 37.5 37.5 37.5 37.5 0 0.00% 20,600 - 828,127 47.05 11.53 0 0
OGC 4.57 4.59 4.62 4.73 4.55 +20 +0.44% 1,316,000 - 1,377,000 78.24 11.53 18,200 17,000
VTO 12.8 13 12.8 13 12.75 +200 +1.56% 897,000 - 1,038,267 58.99 11.56 169,000 410
DRC 22.7 22.65 22.6 22.9 22.5 -50 -0.22% 1,213,900 - 2,690,653 152.88 11.62 0 20,010
VMD 17.15 17.05 17.1 17.1 17 -100 -0.58% 11,600 - 263,257 14.96 11.77 500 0
BMP 140.3 142.6 142 143.3 141.5 +2,300 +1.64% 122,100 - 11,673,370 663.26 11.78 49,000 29,400
VIP 12.9 12.95 12.95 13 12.85 +50 +0.39% 199,900 - 886,699 50.38 11.86 8,500 10
NCT 109 109 109 109 108.5 0 0.00% 25,500 - 2,852,065 162.05 11.88 15,000 0
TCB 35.15 36.25 35.15 36.5 35.05 +1,100 +3.13% 36,570,000 - 256,100,876 14,551.19 11.89 0 12,500
BID 38.3 38.35 38.3 38.8 38 +50 +0.13% 9,035,700 - 269,269,230 15,299.39 11.97 908,690 1,719,500
SIP 61.8 61.5 62 63.1 61.4 -300 -0.49% 1,219,600 - 12,947,804 735.67 11.97 19,900 648,600
SSB 20 19.8 19.95 20 19.65 -200 -1.00% 2,325,700 - 56,331,000 3,200.63 12.01 23,300 224,500
ADS 8.07 8.04 8.13 8.13 8.04 -30 -0.37% 147,200 - 614,214 34.90 12.05 0 1,900
TDG 3.44 3.45 3.44 3.49 3.43 +10 +0.29% 182,800 - 83,529 4.75 12.19 0 0
VAF 19.55 19.9 19.9 19.9 19.9 +350 +1.79% 100 - 749,540 42.59 12.31 0 0
BBC 68.5 73 71.5 73.2 71.5 +4,500 +6.57% 8,800 - 1,368,946 77.78 12.40 0 800
CLL 34.2 34.15 34.1 34.3 34.1 -50 -0.15% 22,500 - 1,161,100 65.97 12.54 0 20,600
DMC 62.4 62.4 62 62.4 62 0 0.00% 2,300 - 2,166,994 123.12 12.58 0 0
HHV 13 12.9 13.3 13.3 12.8 -100 -0.77% 13,050,400 - 5,576,096 316.82 12.59 12,000 621,510
HMC 11.6 11.8 11.9 11.9 11.8 +200 +1.72% 10,500 - 322,140 18.30 12.59 0 0
PAC 28.9 30.9 30.9 30.9 30.65 +2,000 +6.92% 2,338,900 - 2,153,956 122.38 12.60 6,600 15,900
ADG 10.4 10.5 10.4 10.5 10.35 +100 +0.96% 15,100 - 224,495 12.76 12.62 0 1,400
TMP 63.6 63.6 63.6 63.6 63.1 0 0.00% 1,700 - 4,452,000 252.95 12.71 0 0
SHP 36 36 36 36.1 36 0 0.00% 6,800 - 3,643,429 207.01 12.75 0 0
TCM 31.8 32.5 31.8 32.55 31.55 +700 +2.20% 4,133,700 - 3,641,260 206.89 12.76 400 17,500
TN1 11.8 11.9 11.8 12.1 11.8 +100 +0.85% 28,500 - 650,125 36.94 12.77 300 0
DBC 34 33.7 34.1 34.25 33.6 -300 -0.88% 7,215,400 - 11,278,350 640.82 12.83 2,500 216,000
VPD 25.85 25.65 25.85 25.85 25.6 -200 -0.77% 10,900 - 2,734,024 155.34 12.88 410 0
VSC 17.2 17.95 17.25 18.2 17 +750 +4.36% 31,194,000 - 6,719,948 381.82 12.89 3,946,800 678,630
DRL 56.7 56.6 56.7 56.7 56.6 -100 -0.18% 2,300 - 537,700 30.55 12.90 0 0
DTT 18 18.1 18.1 18.1 18.1 +100 +0.56% 100 - 147,548 8.38 12.92 0 0
ABR 12.85 12.8 12.85 12.85 12.8 -50 -0.39% 2,100 - 256,000 14.55 12.97 0 0
CMX 7.1 7.13 7.14 7.18 7.04 +30 +0.42% 560,500 - 726,540 41.28 12.99 5,000 0
VHM 94.1 96 95.2 98 94.1 +1,900 +2.02% 5,216,100 - 394,311,552 22,404.07 13.06 896,450 1,611,940
DPG 45.2 46.5 46.2 47.5 45.8 +1,300 +2.88% 2,182,900 - 4,687,155 266.32 13.09 4,530 300
HTV 9.2 9.2 9.2 9.2 9.2 0 0.00% 800 - 120,557 6.85 13.14 0 0
CNG 28.85 28.95 28.85 29.15 28.85 +100 +0.35% 32,700 - 1,016,125 57.73 13.15 0 7,500
VDS 15.7 16.1 15.8 16.5 15.6 +400 +2.55% 5,879,000 - 4,303,530 244.52 13.24 707,600 125,600
BMI 20.9 20.9 20.9 20.9 20.8 0 0.00% 135,300 - 2,772,235 157.51 13.36 1,400 2,650
KHP 13 12.8 13.15 13.3 12.5 -200 -1.54% 29,900 - 772,822 43.91 13.38 0 0
GMD 57.1 57.2 57.2 57.9 56.6 +100 +0.18% 3,573,000 - 24,035,000 1,365.63 13.38 499,900 1,848,400
MIG 17.5 17.4 17.65 17.65 17.35 -100 -0.57% 243,600 - 3,504,941 199.14 13.44 2,600 3,600
CCI 23.55 22.25 23.5 23.5 22.25 -1,300 -5.52% 1,600 - 390,290 22.18 13.48 0 0
HAX 16.15 15.7 16.15 16.25 15.6 -450 -2.79% 4,520,200 - 1,686,803 95.84 13.50 432,200 140,500
ICT 13 13.05 13 13.05 13 +50 +0.38% 145,600 - 420,014 23.86 13.51 0 0
ACG 37.7 37.8 37.8 37.8 37.7 +100 +0.27% 30,300 - 5,699,784 323.85 13.57 400 1,200
DHA 44.75 47.85 46.1 47.85 45.7 +3,100 +6.93% 380,600 - 704,403 40.02 13.62 4,700 16,500
DPR 40.2 40.9 40.5 41.4 40.45 +700 +1.74% 1,772,700 - 3,553,635 201.91 13.63 90,000 84,300
NNC 33.6 35.95 34 35.95 33.35 +2,350 +6.99% 143,800 - 788,024 44.77 13.68 18,100 8,200
CDC 15 15 15 15.6 15 0 0.00% 40,600 - 659,661 37.48 13.71 0 0
SVC 21 20.5 19.9 20.5 19.9 -500 -2.38% 4,400 - 1,365,711 77.60 13.71 600 10
FIT 4.89 4.82 4.93 4.99 4.81 -70 -1.43% 2,857,300 - 1,638,477 93.10 13.73 0 0
TRA 68.9 68.6 68.6 68.6 66 -300 -0.44% 4,800 - 2,843,507 161.56 13.75 0 0
YEG 12.9 12.7 13 13.05 12.65 -200 -1.55% 5,042,700 - 2,435,886 138.40 13.83 87,000 484,900
HAH 68.4 70 68.5 70.4 68 +1,600 +2.34% 6,866,500 - 9,092,609 516.63 13.85 880,400 150,300
APH 6.71 6.77 6.75 6.79 6.67 +60 +0.89% 832,700 - 1,651,096 93.81 13.87 71,000 0
DGC 103.1 102.6 103 103.8 102.3 -500 -0.48% 2,094,600 - 38,965,265 2,213.94 13.88 141,300 425,770
IJC 13.2 13.1 13.3 13.6 13.1 -100 -0.76% 5,946,100 - 4,948,504 281.16 14.07 209,000 270,000
CTI 24.9 25.45 25.3 25.85 24.5 +550 +2.21% 3,401,500 - 1,603,350 91.10 14.08 365,500 59,400
EIB 24.55 25.15 24.7 25.7 24.55 +600 +2.44% 24,095,700 - 46,847,423 2,661.79 14.08 564,700 748,900
DCM 34.05 33.8 34.25 34.25 33.65 -250 -0.73% 3,851,600 - 17,893,720 1,016.69 14.12 13,900 559,800
TVT 15.4 15.8 15.4 15.8 15.15 +400 +2.60% 6,600 - 331,800 18.85 14.38 0 0
SZL 44 44.1 44 44.2 43.95 +100 +0.23% 7,500 - 1,205,894 68.52 14.42 0 0
HTL 28.05 27.9 27.9 27.9 27.9 -150 -0.53% 300 - 334,800 19.02 14.46 0 0
BKG 3.03 3.03 3.05 3.05 3.01 0 0.00% 163,600 - 216,975 12.33 14.57 0 0
CMV 8.25 8.28 8.3 8.3 8.28 +30 +0.36% 1,000 - 150,331 8.54 14.58 0 0
SAB 48.4 48.2 48.55 48.55 48 -200 -0.41% 1,338,400 - 61,819,506 3,512.47 14.65 140,200 457,240
HPG 26 25.9 26 26.1 25.75 -100 -0.38% 40,723,400 - 198,794,566 11,295.15 14.79 2,762,510 2,900,690
HAG 13.9 14.85 14.1 14.85 13.95 +950 +6.83% 37,130,400 - 15,702,379 892.18 - 2,255,300 40,120
VNM 60.1 60.2 60.1 61.1 60 +100 +0.17% 5,826,800 - 125,815,318 7,148.60 14.97 484,630 770,100
VCG 23.35 23.35 23.7 23.9 23 0 0.00% 11,241,600 - 15,095,036 857.67 15.08 209,920 1,549,300
PNJ 86.3 86.2 86.2 87.3 86 -100 -0.12% 471,000 - 29,127,430 1,654.97 15.09 152,400 121,200
D2D 35.9 36.8 36.6 38.3 36.6 +900 +2.51% 262,800 - 1,113,559 63.27 15.17 23,600 34,200
HCM 24.9 24.95 25 25.4 24.85 +50 +0.20% 16,005,700 - 17,963,279 1,020.64 15.24 1,119,000 557,400
LBM 30.85 31.5 30.7 31.5 30.4 +650 +2.11% 46,300 - 1,260,000 71.59 15.28 14,100 7,100
CCC 16.15 16.05 16.2 16.2 15.6 -100 -0.62% 37,300 - 646,013 36.71 15.29 0 0
TPC 8.1 8.1 8.1 8.1 8 0 0.00% 1,100 - 182,387 10.36 15.31 0 0
TCO 10.45 10.4 10.45 10.75 10.25 -50 -0.48% 319,900 - 325,734 18.51 15.32 0 0
YBM 14.45 14.4 14.1 14.5 14.1 -50 -0.35% 9,000 - 205,918 11.70 15.45 0 0
HU1 5.96 6 5.96 6 5.96 +40 +0.67% 5,000 - 60,000 3.41 15.58 0 0
GAS 67.7 68.1 67.9 68.5 67.4 +400 +0.59% 902,000 - 159,536,026 9,064.55 15.64 21,700 88,500
NHA 23.2 22.95 23.5 24.3 22.6 -250 -1.08% 1,391,300 - 1,115,180 63.36 15.64 91,100 22,600
ASM 8.22 8.17 8.26 8.3 8.1 -50 -0.61% 1,987,800 - 3,024,356 171.84 15.80 112,100 139,200
HRC 32.4 32.2 31.5 33.85 31.5 -200 -0.62% 2,300 - 972,653 55.26 15.84 0 0
SBA 29.8 29.8 29.5 29.8 29.4 0 0.00% 21,300 - 1,802,550 102.42 15.88 0 0
DBT 12.3 12.3 12.6 12.8 12.3 0 0.00% 21,300 - 252,527 14.35 15.93 0 0
MCM 28.65 28.7 28.75 28.75 28.6 +50 +0.17% 28,000 - 3,157,000 179.38 15.95 0 0
REE 68 68.5 68.2 68.8 67.8 +500 +0.74% 996,400 - 37,103,583 2,108.16 16.17 1,200 0
VRE 29.75 29.45 29.8 30.3 29.05 -300 -1.01% 3,899,600 - 66,919,777 3,802.26 16.33 943,800 800,000
VND 18.5 18.55 18.6 18.9 18.25 +50 +0.27% 29,086,200 - 28,238,663 1,604.47 16.43 1,655,700 1,866,000
CHP 35.1 35.15 35.2 35.2 35.1 +50 +0.14% 20,400 - 5,163,980 293.41 16.46 0 0
OPC 23.8 23.8 23.8 23.8 23.8 0 0.00% 100 - 1,524,411 86.61 16.75 0 0
BTP 11.95 11.95 11.9 11.95 11.9 0 0.00% 16,700 - 722,803 41.07 16.88 100 0
CVT 27.6 27.6 26.3 27.6 26.3 0 0.00% 7,400 - 1,012,668 57.54 16.93 0 0
LCG 10.35 10.35 10.45 10.5 10.2 0 0.00% 4,925,300 - 1,998,490 113.55 17.16 761,200 115,500
EVF 11.9 12.2 12 12.45 11.85 +300 +2.52% 22,439,900 - 9,278,903 527.21 17.33 3,366,600 32,740
HHS 17.45 17.45 17.6 17.85 17.05 0 0.00% 5,442,600 - 7,538,155 428.30 17.48 717,000 234,800
JVC 6.3 6.3 6.38 6.38 6.21 0 0.00% 719,700 - 708,751 40.27 17.55 42,900 33,200
DHG 101.8 101.3 102 102.5 101 -500 -0.49% 14,400 - 13,244,577 752.53 17.58 600 900
S4A 36 36.9 35.5 36.9 35 +900 +2.50% 1,800 - 1,557,180 88.48 17.67 0 0
VCF 297.5 297.4 296.1 297.5 296 -100 -0.03% 1,700 - 7,904,635 449.13 17.71 0 0
CSV 36 35.65 36.15 36.15 35.6 -350 -0.97% 2,050,100 - 3,939,322 223.83 18.10 0 483,700
BVH 53.5 52.5 53.3 53.4 52.4 -1,000 -1.87% 593,000 - 38,971,945 2,214.32 18.47 17,920 78,470
STG 36.2 36.2 36.25 36.25 36.2 0 0.00% 300 - 3,556,772 202.09 18.47 0 100
TCI 9.02 9.2 9.1 9.24 9.09 +180 +2.00% 407,600 - 1,063,713 60.44 18.74 0 0
MCP 31.5 31.4 31.4 31.4 31 -100 -0.32% 6,600 - 567,157 32.22 18.84 0 0
VGC 47.3 47.2 48 48.2 46.7 -100 -0.21% 1,172,800 - 21,162,120 1,202.39 19.16 49,300 47,500
HVH 14.25 14.3 14.3 14.3 14 +50 +0.35% 489,400 - 621,897 35.34 19.25 44,900 35,000
PC1 22.95 22.8 23.05 23.15 22.7 -150 -0.65% 4,656,900 - 8,154,240 463.31 19.37 237,300 1,036,000
SGT 17.35 17.05 16.8 17.4 16.8 -300 -1.73% 97,200 - 2,523,455 143.38 19.40 0 0
PET 25.55 25.85 25.6 26.3 25.45 +300 +1.17% 1,485,300 - 2,758,767 156.75 19.45 0 0
TNC 31.45 30.1 30 31.3 29.3 -1,350 -4.29% 1,500 - 579,425 32.92 19.48 0 100
BWE 47.55 47.35 47.6 47.65 47.2 -200 -0.42% 281,000 - 10,413,621 591.68 19.64 40,800 187,580
CTS 30.85 30.85 31 31.7 30.4 0 0.00% 2,779,200 - 6,561,593 372.82 19.85 93,600 32,400
PHR 60 62.2 60.5 63 60 +2,200 +3.67% 1,119,100 - 8,428,050 478.87 19.97 119,800 114,100
DSC 16.85 17.3 17.1 17.4 17 +450 +2.67% 215,100 - 3,543,713 201.35 20.05 2,000 500
AST 63.8 63.8 63.8 63.8 63.5 0 0.00% 7,700 - 2,871,000 163.13 20.07 700 0
TCT 17.15 17 17.05 17.05 17 -150 -0.87% 4,400 - 217,396 12.35 20.09 0 0
ELC 23.3 23.2 23.5 23.75 23.2 -100 -0.43% 2,017,300 - 2,318,781 131.75 20.17 94,000 236,900
SSI 31.9 31.8 32.05 32.3 31.5 -100 -0.31% 38,374,200 - 62,705,544 3,562.81 20.46 5,006,500 1,929,590
PVD 20.4 20.85 20.65 21.1 20.45 +450 +2.21% 14,312,900 - 11,590,098 658.53 20.85 1,934,520 426,570
SKG 10.85 10.7 10.9 10.9 10.5 -150 -1.38% 372,800 - 711,525 40.43 20.94 16,400 0
PLX 37.1 37.3 37.15 37.6 37.15 +200 +0.54% 2,295,400 - 47,393,090 2,692.79 21.11 272,600 267,600
SFG 11.1 11.35 11.1 11.45 11.1 +250 +2.25% 500 - 543,635 30.89 21.18 0 0
CTR 101.8 99.8 102.1 102.1 99.6 -2,000 -1.96% 1,346,700 - 11,415,711 648.62 21.21 20,100 320,090
DBD 55.1 55.3 54.9 55.9 54.8 +200 +0.36% 125,200 - 5,173,523 293.95 21.86 100 1,000
BAF 34 34.2 34 34.25 33.8 +200 +0.59% 3,914,900 - 10,397,540 590.77 21.98 313,400 0
FTS 41.15 41.1 40.95 42.15 40.9 -50 -0.12% 7,398,200 - 13,830,545 785.83 21.99 44,300 127,500
TCH 24.7 24.5 24.9 25.2 24.2 -200 -0.81% 7,400,600 - 16,371,288 930.19 22.01 1,091,800 424,700
GEX 42.9 42.4 43 43.1 42.1 -500 -1.17% 7,590,600 - 36,439,823 2,070.44 22.20 24,000 1,968,700
GMH 7.94 8.03 7.99 8.49 7.99 +90 +1.13% 37,500 - 132,495 7.53 22.24 0 100
HSG 18 17.95 18.1 18.25 17.75 -50 -0.28% 10,036,000 - 11,146,632 633.33 22.38 2,200 340,740
CII 15.9 16.3 16.3 16.85 16.2 +400 +2.52% 39,985,900 - 8,932,018 507.50 22.54 3,368,200 1,670,700
BHN 36 36.1 36.1 36.1 36.1 +100 +0.28% 100 - 8,367,980 475.45 22.58 0 0
DGW 44.5 46.6 44.95 47 44.45 +2,100 +4.72% 6,776,600 - 10,213,261 580.30 23.27 823,400 84,000
SZC 37.35 38.05 37.5 38.6 37.45 +700 +1.87% 5,229,200 - 6,848,462 389.12 23.55 244,300 247,600
BSI 45.2 45.6 45.2 46.6 45.05 +400 +0.88% 2,431,900 - 11,188,687 635.72 24.62 80,900 168,800
LSS 9.55 9.83 9.56 9.89 9.56 +280 +2.93% 1,372,000 - 842,840 47.89 24.76 0 0
FPT 127 126 128 128 126 -1,000 -0.79% 6,494,600 - 186,647,595 10,604.98 25.49 285,470 1,755,870
HDG 28.2 27.75 28.55 29.1 27.5 -450 -1.60% 6,357,100 - 10,266,474 583.32 25.62 146,700 580,300
VSH 48.7 48.7 48.7 48.7 47.5 0 0.00% 74,000 - 11,504,949 653.69 25.66 0 0
COM 34.1 34.1 34.1 34.1 34.1 0 0.00% 200 - 481,513 27.36 25.91 0 0
CTD 87.7 86.1 88.5 88.5 85.9 -1,600 -1.82% 1,164,900 - 8,733,124 496.20 25.93 2,210 7,830
AGR 16.25 16.4 16.35 16.8 16.15 +150 +0.92% 1,711,600 - 3,744,313 212.75 26.16 184,700 82,200
IMP 51.8 51.7 52.1 52.1 51.5 -100 -0.19% 169,300 - 7,962,263 452.40 26.76 2,000 11,600
VCI 41.3 41.7 41.5 42.6 41.4 +400 +0.97% 14,718,000 - 30,132,420 1,712.07 27.08 888,300 616,050
CMG 41.65 41.8 42.2 42.2 41.5 +150 +0.36% 1,388,800 - 8,832,374 501.84 27.66 504,900 109,500
MWG 70.5 70.7 70.5 72 69.7 +200 +0.28% 7,740,900 - 104,537,660 5,939.64 27.77 1,709,730 602,040
VIX 17.65 18.85 17.9 18.85 17.8 +1,200 +6.80% 65,011,100 - 28,867,453 1,640.20 27.84 6,719,650 2,098,080
ASP 5.35 5.35 5.33 5.39 5.27 0 0.00% 40,400 - 199,767 11.35 28.01 0 0
HPX 5.28 5.28 5.36 5.51 5.2 0 0.00% 6,030,700 - 1,606,010 91.25 28.39 686,100 456,900
ACC 14.3 14.15 14.3 14.3 14 -150 -1.05% 15,300 - 1,485,750 84.42 28.41 0 0
POW 13.75 14 13.9 14.3 13.65 +250 +1.82% 22,903,200 - 32,786,202 1,862.85 29.47 1,475,800 1,545,800
IDI 7.43 7.36 7.5 7.5 7.3 -70 -0.94% 1,812,500 - 2,010,551 114.24 29.68 12,900 262,400
TDP 33.4 33 33 33 33 -400 -1.20% 107,700 - 2,911,334 165.42 30.36 0 0
KMR 3.15 3.14 3.15 3.15 3.14 -10 -0.32% 43,200 - 178,596 10.15 30.49 0 0
SGR 30.3 30.2 30.4 31.45 30 -100 -0.33% 304,500 - 2,110,225 119.90 30.60 18,400 28,400
PNC 27.8 29 29.65 29.7 29 +1,200 +4.32% 600 - 313,181 17.79 30.66 0 0
MHC 8.42 8.39 8.48 8.48 8.25 -30 -0.36% 196,200 - 364,765 20.73 30.96 200 220
VID 5.19 5.31 5.15 5.31 5.15 +120 +2.31% 44,300 - 216,840 12.32 31.24 0 0
DCL 23.2 23 23.1 23.2 22.9 -200 -0.86% 206,300 - 1,679,944 95.45 31.38 0 0
SPM 10.6 10.6 10.6 10.9 10.6 0 0.00% 10,200 - 145,962 8.29 31.64 0 0
NLG 41.35 40.7 41.45 43 40.7 -650 -1.57% 3,895,300 - 15,672,565 890.49 31.67 875,900 393,300
TDM 59.1 57.1 57 59.9 57 -2,000 -3.38% 17,400 - 6,281,000 356.88 32.80 3,800 0
SAM 7.38 7.26 7.4 7.55 7.25 -120 -1.63% 737,600 - 2,758,517 156.73 33.00 200 0
SHI 14.8 15.75 14.8 15.75 14.8 +950 +6.42% 350,300 - 2,676,705 152.09 33.09 78,600 6,900
SMC 13.15 13.15 13.05 13.3 12.7 0 0.00% 415,300 - 967,930 55.00 33.12 14,200 17,300
C32 18 18.2 18.2 18.2 18.2 +200 +1.11% 100 - 273,530 15.54 33.64 0 0
BCM 67.3 67.7 67.6 69.1 67.3 +400 +0.59% 587,500 - 70,069,500 3,981.22 33.68 56,600 76,200
CSM 14.3 14.7 14.45 15.15 14.4 +400 +2.80% 1,906,800 - 1,523,291 86.55 33.95 175,500 41,200
HSL 6.09 6.1 6.09 6.14 6 +10 +0.16% 139,900 - 235,261 13.37 34.86 0 100
TMS 42 42 42 42 41.75 0 0.00% 2,900 - 7,112,126 404.10 35.12 100 100
BCG 3.94 3.91 3.95 4.07 3.88 -30 -0.76% 24,152,000 - 3,441,624 195.55 35.23 713,500 3,600
DPM 38.6 38.35 38.7 38.8 38.25 -250 -0.65% 3,806,800 - 15,007,669 852.71 35.58 6,300 274,610
PIT 7.24 7.16 7.24 7.24 7.02 -80 -1.10% 26,200 - 101,745 5.78 35.62 0 0
GVR 30.05 30.4 30.5 31.15 30.15 +350 +1.16% 6,173,600 - 121,600,000 6,909.09 35.72 638,500 869,700
VJC 94.3 93.3 95.5 96.2 93 -1,000 -1.06% 2,612,300 - 50,532,337 2,871.16 36.01 194,700 98,400
KDH 28.95 29 29.15 29.7 28.95 +50 +0.17% 5,412,600 - 29,323,134 1,666.09 36.25 346,900 1,200,300
MDG 14.6 14.5 14.5 14.5 14.5 -100 -0.68% 800 - 149,709 8.51 37.66 0 0
SBT 20.35 21.7 20.4 21.75 20.4 +1,350 +6.63% 1,972,700 - 18,144,593 1,030.94 38.07 114,800 136,830
KSB 17.95 18.25 18 18.4 17.85 +300 +1.67% 5,024,200 - 2,088,598 118.67 38.26 577,200 341,600
VIC 122 119 124.7 124.7 117.5 -3,000 -2.46% 6,065,800 - 455,015,726 25,853.17 39.08 1,342,930 1,590,870
TLD 7.21 7.12 7.3 7.3 7.1 -90 -1.25% 280,400 - 553,518 31.45 39.34 1,000 0
HTN 11 11 11.45 11.45 10.95 0 0.00% 1,389,500 - 980,281 55.70 39.86 59,800 100,200
TV2 38.7 38.45 38.8 38.9 38.35 -250 -0.65% 608,200 - 2,596,381 147.52 40.14 2,230 58,900
HID 2.87 2.99 2.88 3.02 2.87 +120 +4.18% 337,900 - 229,501 13.04 40.41 0 0
CTF 22.25 21.95 22.3 22.3 21.8 -300 -1.35% 339,900 - 2,099,602 119.30 42.29 1,300 57,200
PLP 5.38 5.35 5.39 5.5 5.31 -30 -0.56% 63,200 - 374,499 21.28 42.46 0 1,400
ITC 14.1 14.45 14.3 14.6 14.15 +350 +2.48% 1,549,600 - 1,386,261 78.76 43.13 0 0
DAH 3.54 3.5 3.54 3.59 3.5 -40 -1.13% 334,700 - 294,700 16.74 43.21 0 0
HAR 4.3 4.55 4.32 4.6 4.32 +250 +5.81% 2,036,100 - 435,363 24.74 44.17 0 1,400
QCG 12.7 13.55 13.5 13.55 13.4 +850 +6.69% 3,125,000 - 3,728,000 211.82 44.87 73,800 55,900
DSE 25.25 25.35 25.25 25.9 25.2 +100 +0.40% 819,800 - 8,616,465 489.57 45.59 2,000 7,100
EVG 6.65 6.7 6.71 6.94 6.55 +50 +0.75% 3,569,700 - 1,442,174 81.94 45.89 374,000 50,600
VPI 51.4 51.1 51 51.6 50.4 -300 -0.58% 3,281,900 - 16,354,533 929.23 45.95 94,400 357,400
HHP 9.24 9.2 9.23 9.34 9.2 -40 -0.43% 89,600 - 796,300 45.24 46.70 0 0
SJS 107 114.4 107.7 114.4 107.7 +7,400 +6.92% 66,500 - 13,139,474 746.56 48.54 0 810
DXS 10.8 11.55 11 11.55 10.45 +750 +6.94% 8,563,700 - 6,688,641 380.04 48.94 1,873,900 283,700
TNH 17 17 17 17.05 16.85 0 0.00% 249,800 - 2,451,082 139.27 49.13 26,800 2,600
VTP 124.1 121.6 123.6 124.1 121.6 -2,500 -2.01% 922,500 - 14,808,818 841.41 51.31 9,250 74,200
GIL 19.5 19.65 19.85 20 19.35 +150 +0.77% 1,110,800 - 1,996,366 113.43 52.54 77,600 35,300
ASG 17.4 17.35 17.1 17.35 17.1 -50 -0.29% 2,000 - 1,575,114 89.50 54.39 0 0
DXG 19.8 19.45 20 20.5 19.3 -350 -1.77% 29,503,700 - 19,817,297 1,125.98 55.26 1,211,680 5,016,510
PHC 5.34 5.32 5.27 5.4 5.25 -20 -0.37% 186,300 - 269,628 15.32 55.42 0 0
KBC 28.4 28.45 28.6 28.7 28.25 +50 +0.18% 5,571,000 - 26,792,923 1,522.33 57.13 197,400 664,000
KHG 6.92 6.99 6.99 7.18 6.78 +70 +1.01% 14,404,600 - 3,141,552 178.50 57.30 261,300 591,200
ACL 12.5 12.45 12.6 12.6 12.35 -50 -0.40% 42,200 - 624,480 35.48 57.91 0 0
MSN 76.2 79.1 76.5 81 76.5 +2,900 +3.81% 14,574,300 - 119,672,612 6,799.58 58.81 3,895,170 554,170
DTA 4.79 4.92 4.79 5.09 4.79 +130 +2.71% 160,900 - 88,854 5.05 59.28 0 0
VPL 90.3 90.1 90.6 91.2 89.8 -200 -0.22% 339,600 - 161,576,364 9,180.48 59.59 100 1,600
FRT 152.4 152.3 152.2 154.9 151.9 -100 -0.07% 434,100 - 20,749,716 1,178.96 66.42 243,900 151,600
C47 7.1 7.24 7.28 7.49 7.15 +140 +1.97% 82,300 - 263,118 14.95 67.04 0 0
HDC 30.4 30 30.7 31.2 29.75 -400 -1.32% 7,872,400 - 5,350,649 304.01 69.12 791,300 543,200
HQC 3.77 4.03 3.84 4.03 3.83 +260 +6.90% 33,524,100 - 2,323,695 132.03 69.48 771,300 337,500
NT2 19.8 20.1 19.8 20.25 19.75 +300 +1.52% 1,550,700 - 5,786,308 328.77 72.83 281,900 229,800
DHM 6.62 6.62 6.63 6.63 6.59 0 0.00% 18,600 - 228,626 12.99 75.23 0 0
HT1 13.05 13 13.15 13.15 12.9 -50 -0.38% 312,100 - 4,960,669 281.86 82.28 9,800 100
BSR 18.65 19 18.7 19.25 18.5 +350 +1.88% 9,333,300 - 58,909,493 3,347.13 93.60 549,700 321,600
GEG 16.7 16.65 16.85 16.85 16.45 -50 -0.30% 2,011,400 - 7,034,764 399.70 95.69 0 0
CRE 9.27 9.29 9.27 9.4 9.1 +20 +0.22% 443,500 - 4,307,573 244.75 104.38 1,100 0
HII 4.4 4.43 4.45 4.45 4.31 +30 +0.68% 180,300 - 326,327 18.54 105.48 100 0
DIG 20.3 20.55 20.95 21.65 20.5 +250 +1.23% 31,490,800 - 13,284,161 754.78 109.31 555,950 404,800
PDR 20.9 20.55 21.15 21.9 20.5 -350 -1.67% 27,634,100 - 18,643,681 1,059.30 111.68 486,400 525,500
FDC 15.9 15 17 17 15 -900 -5.66% 6,600 - 579,450 32.92 114.50 0 0
ANV 23 22.95 23.45 23.45 22.7 -50 -0.22% 3,082,800 - 6,110,569 347.19 128.21 7,600 897,300
ABS 4.03 4.02 4.02 4.1 4.01 -10 -0.25% 406,700 - 321,600 18.27 134.00 0 0
FCM 4.16 4.23 4.16 4.34 4.16 +70 +1.68% 339,700 - 195,539 11.11 136.45 0 0
TEG 6.3 6.3 6.3 6.38 6.27 0 0.00% 108,200 - 761,081 43.24 150.00 0 0
DTL 10.2 10.7 10.3 10.7 10.3 +500 +4.90% 6,300 - 648,752 36.86 152.86 0 0
VCA 11.85 11.3 12 12.55 11.2 -550 -4.64% 104,400 - 171,617 9.75 166.18 0 0
SRF 9.19 9.28 9 9.28 8.72 +90 +0.98% 5,300 - 313,541 17.81 178.46 0 0
STK 26.45 26.35 26.5 26.7 26.35 -100 -0.38% 30,600 - 2,546,383 144.68 202.69 0 1,040
TTF 3.06 3.07 3.06 3.1 3.04 +10 +0.33% 1,799,500 - 1,262,377 71.73 204.67 47,200 35,700
FCN 15.4 15.35 15.5 15.6 15 -50 -0.32% 5,377,000 - 2,416,689 137.31 260.17 879,200 0
VNG 7.72 7.74 7.7 7.9 7.7 +20 +0.26% 6,300 - 752,921 42.78 309.60 0 0
KOS 38.65 38.65 38.65 38.65 38.55 0 0.00% 318,000 - 8,367,004 475.40 390.40 300 3,100
KDC 56.2 56 55.7 56.3 55.6 -200 -0.36% 542,200 - 16,229,154 922.11 402.88 600 40,800
TSC 3.18 3.18 3.22 3.25 3.11 0 0.00% 1,490,900 - 626,011 35.57 636.00 0 0
VRC 13.55 14.2 14.45 14.45 13.95 +650 +4.80% 44,300 - 710,000 40.34 710.00 0 1,900
GEE 121.2 125.4 122.2 126.1 122.2 +4,200 +3.47% 1,463,400 - 45,896,394 2,607.75 720.69 304,010 101,800
TNT 5.38 5.37 5.48 5.52 5.25 -10 -0.19% 121,200 - 273,870 15.56 767.14 0 0
FIR 9.67 9.85 9.9 10 9.4 +180 +1.86% 1,399,100 - 632,816 35.96 985.00 31,100 5,200
SCR 8.44 8.4 8.44 8.61 8.21 -40 -0.47% 15,205,000 - 3,616,998 205.51 1,200.00 627,400 12,600
NBB 23.15 23.15 23.3 23.3 22.85 0 0.00% 51,700 - 2,318,699 131.74 3,307.14 0 0
CAV - - - - - - - - - - - - - - - - -
合計 6,415,845,121 364,536.65 108,325,670 95,604,010

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ