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

2026/01/13 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 1,902.93
+25.60/+1.36%
売買高（相対取引を含む） 1,343,676,537 株
（前日比 -2.64%）
値上がり銘柄数 215
値下がり銘柄数 135
変わらず銘柄数 74
総銘柄数 424
売買代金（相対取引を含む） 42,294,527 百万VND
（前日比 +1.56%）
VN30 2,089.21 +8.97 +0.43%
VNMID 2,274.23 +37.95 +1.7%
VNSML 1,486.18 +9.00 +0.61%
VN100 1,976.38 +14.61 +0.74%
VNALL 1,949.12 +14.30 +0.74%
VNX Allshare 3,062.21 +21.74 +0.72%
前日終値 1877.33 (01/12) 
始値 1873.93
高値 1910.69
安値 1871.79
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 105,919,000 125,424,360 -19,505,360
+1.54 +0.46 +1.43 +0.58 +1.70 +0.43
+1.05 +0.46 +0.30 +1.31 +1.26 - -
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（2026/01/13 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ASG 16.9 0 0 0.00% - - 1,534,261 91.87 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BRC 12.45 0 0 0.00% - - 154,069 9.23 - 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
CCI 26.5 0 0 0.00% - - 464,839 27.83 - 0 0
CLW 40.7 0 0 0.00% - - 529,100 31.68 - 0 0
COM 30 0 0 0.00% - - 423,619 25.37 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
FDC 17.2 0 0 0.00% - - 664,436 39.79 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUCVREIT 7.55 8.07 7.56 8.07 7.56 +520 +6.89% 5,000 - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.78 14.8 15 15 14.8 +20 +0.14% 1,300 - - - - 0 0
FUEFCV50 15.84 15.65 15.7 15.82 15.65 -190 -1.20% 2,400 - - - - 0 0
FUEIP100 13.2 13.1 13.29 13.4 12.82 -100 -0.76% 2,100 - - - - 1,000 200
FUEKIV30 14.05 14.15 14.06 14.15 14.06 +100 +0.71% 11,400 - - - - 100 1,600
FUEKIVFS 18.13 18.35 18.35 18.35 18.35 +220 +1.21% 100 - - - - 0 100
FUEKIVND 14.7 14.87 14.87 14.87 14.87 +170 +1.16% 100 - - - - 0 100
FUEMAV30 25.34 25.38 25.04 25.4 25.04 +40 +0.16% 52,600 - - - - 52,100 50,200
FUEMAVND 16.77 16.68 16.7 16.7 16.5 -90 -0.54% 30,300 - - - - 24,700 25,000
FUESSV30 25.95 26.08 26.07 26.09 25.86 +130 +0.50% 17,400 - - - - 2,000 11,800
FUESSV50 30.34 30.5 30.34 30.5 30.01 +160 +0.53% 7,800 - - - - 4,000 0
FUESSVFL 32.16 32.35 32.18 32.5 32 +190 +0.59% 58,200 - - - - 21,700 12,700
FUETCC50 15.2 15.4 15.97 15.97 15.2 +200 +1.32% 373,500 - - - - 3,000 300,000
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 39.99 39.77 39.99 40.1 39.56 -220 -0.55% 388,200 - - - - 219,900 306,700
FUEVN100 26.5 26.95 26.5 26.95 26.5 +450 +1.70% 45,500 - - - - 9,570 0
AAM 6.65 6.95 6.7 6.99 6.7 +300 +4.51% 2,500 - 72,636 4.35 - 0 0
AAT 3.25 3.22 3.25 3.32 3.22 -30 -0.92% 10,800 - 228,038 13.65 - 0 0
APG 10.4 10.4 10.4 10.4 10.25 0 0.00% 482,200 - 2,325,668 139.26 - 6,700 25,800
DQC 9.9 10.1 10 10.1 9.93 +200 +2.02% 15,900 - 278,336 16.67 - 0 800
DRH 2.14 2.16 2.16 2.18 2.12 +20 +0.93% 244,500 - 267,209 16.00 - 0 0
DXV 3.9 3.9 3.9 4 3.85 0 0.00% 25,200 - 38,610 2.31 - 0 0
EVE 10.35 10.15 10.15 10.35 10.05 -200 -1.93% 12,000 - 426,095 25.51 - 300 340
HAS 8.2 8 8.2 8.2 8 -200 -2.44% 300 - 62,400 3.74 - 0 0
HRC 28 0 0 0.00% - - 845,785 50.65 - 0 0
HTV 11.95 0 0 0.00% - - 156,593 9.38 - 0 0
HU1 6.7 0 0 0.00% - - 67,000 4.01 - 0 0
HVN 27.8 27.75 28.3 28.3 27.7 -50 -0.18% 2,303,300 - 61,449,438 3,679.61 - 40,100 327,200
HVX 2.74 2.74 2.74 2.76 2.67 0 0.00% 19,300 - 113,779 6.81 - 0 0
LDG 4 4 4.05 4.1 3.99 0 0.00% 972,300 - 1,022,463 61.23 - 0 156,700
LGC 61 0 0 0.00% - - 12,939,949 774.85 - 0 0
LGL 6 5.98 6.07 6.09 5.91 -20 -0.33% 236,600 - 307,953 18.44 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.32 - 0 0
MDG 31 0 0 0.00% - - 320,068 19.17 - 0 0
NHT 11.1 0 0 0.00% - - 266,441 15.95 - 0 0
NVL 12.8 12.75 13.1 13.1 12.75 -50 -0.39% 8,220,000 - 28,458,236 1,704.09 - 356,700 2,513,600
NVT 7.5 7.46 7.5 7.5 7.46 -40 -0.53% 2,200 - 675,130 40.43 - 0 0
PGV 21.1 21.3 21.1 21.7 20.65 +200 +0.95% 69,400 - 23,929,869 1,432.93 - 0 100
PTL 2.78 2.8 2.78 2.84 2.75 +20 +0.72% 61,000 - 280,000 16.77 - 0 0
S4A 32.8 0 0 0.00% - - 1,384,160 82.88 - 0 0
SBV 7.5 7.9 7.75 8.01 7.4 +400 +5.33% 500 - 226,651 13.57 - 0 0
SC5 15.8 0 0 0.00% - - 236,739 14.18 - 0 0
SMA 8 0 0 0.00% - - 162,823 9.75 - 0 0
SPM 9.9 0 0 0.00% - - 136,323 8.16 - 0 0
SSC 31.15 0 0 0.00% - - 413,416 24.76 - 0 0
STG 44.45 0 0 0.00% - - 4,367,362 261.52 - 0 0
TBC 35.4 0 0 0.00% - - 2,247,900 134.60 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCR 2.8 2.9 2.61 2.95 2.61 +100 +3.57% 6,500 - 30,060 1.80 - 0 0
TDH 4.19 4.2 4.2 4.23 4.17 +10 +0.24% 69,800 - 473,142 28.33 - 200 0
TLH 4.84 4.83 4.84 4.85 4.8 -10 -0.21% 201,700 - 542,506 32.49 - 0 0
TMT 13 12.9 13 13 12.6 -100 -0.77% 4,100 - 475,726 28.49 - 0 0
TNC 32.75 0 0 0.00% - - 630,438 37.75 - 0 0
TNI 4.97 5.01 4.97 5.1 4.97 +40 +0.80% 11,900 - 263,025 15.75 - 0 500
TPC 13.7 0 0 0.00% - - 230,392 13.80 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VNE 6 6.08 6.35 6.35 6.05 +80 +1.33% 96,500 - 498,896 29.87 - 0 14,000
PDV 9.9 9.99 9.95 10.1 9.8 +90 +0.91% 59,900 - - - 2.43 0 0
TDC 11.65 11.6 11.65 11.7 11.55 -50 -0.43% 92,300 - 1,160,000 69.46 2.80 7,800 0
VPH 4.46 4.35 4.45 4.46 4.35 -110 -2.47% 65,500 - 414,806 24.84 3.20 0 4,500
RAL 93 92.9 93 93 92.6 -100 -0.11% 800 - 2,187,555 130.99 3.69 0 0
DLG 2.57 2.57 2.57 2.62 2.56 0 0.00% 1,238,600 - 769,226 46.06 3.70 20,500 26,700
NTL 18.15 18.45 18.5 19.15 18.2 +300 +1.65% 2,451,200 - 2,250,529 134.76 3.90 546,500 226,800
DC4 10.1 10 10.2 10.25 9.99 -100 -0.99% 714,200 - 982,357 58.82 4.78 44,800 100
VPG 4.76 5.09 4.76 5.09 4.7 +330 +6.93% 596,200 - 450,036 26.95 4.80 38,700 0
VFG 51.4 51.5 51.4 51.5 51 +100 +0.19% 14,300 - 2,148,200 128.63 5.08 1,700 400
BCE 10.85 10.85 10.8 10.85 10.7 0 0.00% 27,100 - 379,750 22.74 5.09 0 0
CIG 8.9 9 8.6 9 8.6 +100 +1.12% 52,000 - 459,360 27.51 5.21 0 0
ST8 4.43 4.53 4.41 4.59 4.4 +100 +2.26% 108,600 - 116,516 6.98 5.26 0 0
NAB 15.1 14.9 15.2 15.3 14.9 -200 -1.32% 1,811,000 - 20,451,003 1,224.61 5.51 58,800 354,200
VOS 13.3 13.25 13.5 13.5 13.1 -50 -0.38% 986,000 - 1,855,000 111.08 5.53 58,100 143,300
BIC 23.75 23.85 24.1 24.1 23.5 +100 +0.42% 170,400 - 2,797,054 167.49 5.61 38,100 69,700
SAV 12.8 13.1 12.8 13.15 12.8 +300 +2.34% 600 - 324,804 19.45 5.62 0 0
MSB 12.9 12.85 13 13 12.8 -50 -0.39% 12,761,800 - 40,092,000 2,400.72 6.05 25,400 104,500
TCX 53.6 53.4 54 54 52.2 -200 -0.37% 2,496,500 - 111,080,438 6,651.52 6.13 922,600 525,510
SVI 39 37 37 37 37 -2,000 -5.13% 1,500 - 474,800 28.43 6.25 200 0
MSH 35.3 34.75 35.3 36.2 34.75 -550 -1.56% 816,700 - 3,910,105 234.14 6.32 94,100 26,000
ADP 23 23.5 23 23.5 22.9 +500 +2.17% 4,300 - 541,436 32.42 6.35 0 0
HUB 15 15.3 15.1 15.3 15.1 +300 +2.00% 2,400 - 462,716 27.71 6.44 0 0
TIP 18.1 18.35 18.1 18.5 18.05 +250 +1.38% 84,800 - 1,192,894 71.43 6.54 0 100
HTG 43.65 43.5 43.4 43.5 43.25 -150 -0.34% 16,200 - 1,566,118 93.78 6.56 0 0
VAB 10.7 10.55 10.7 10.7 10.5 -150 -1.40% 961,600 - 8,612,605 515.72 6.57 87,900 36,700
DSN 43 43 41.5 43.5 41.5 0 0.00% 15,800 - 519,569 31.11 6.60 0 500
VNL 20.8 20.8 20.7 20.8 20.6 0 0.00% 2,200 - 294,122 17.61 6.61 200 0
NSC 77.7 77.6 78.3 78.3 77 -100 -0.13% 4,700 - 1,363,782 81.66 6.63 400 100
ACB 25.5 24.9 25.7 25.8 24.9 -600 -2.35% 24,138,300 - 127,902,749 7,658.85 6.79 1,641,920 6,980,390
SVT 11 10.85 10.9 10.9 10.8 -150 -1.36% 8,300 - 187,824 11.25 6.81 0 0
SJD 14.05 14.1 14.1 14.1 14.05 +50 +0.36% 156,600 - 972,881 58.26 6.83 0 0
RYG 10.15 10.3 10.1 10.4 9.95 +150 +1.48% 492,900 - 463,500 27.75 6.87 12,100 1,900
ILB 23.3 23.05 23.15 23.4 23 -250 -1.07% 27,500 - 880,498 52.72 7.00 0 0
LSS 9.5 9.52 9.5 9.53 9.46 +20 +0.21% 113,400 - 816,260 48.88 7.03 0 0
TYA 17.25 17.25 17.25 17.25 17.05 0 0.00% 45,600 - 105,663 6.33 7.03 0 44,000
CRC 9.16 9.08 9.11 9.11 8.89 -80 -0.87% 635,100 - 621,071 37.19 7.13 100 53,900
GSP 10.75 10.9 10.7 10.9 10.7 +150 +1.40% 43,700 - 669,034 40.06 7.23 0 0
LAF 18.25 18.5 18.25 18.5 18.25 +250 +1.37% 1,500 - 281,718 16.87 7.24 0 0
SHB 17 16.7 17.2 17.2 16.65 -300 -1.76% 88,823,200 - 76,714,854 4,593.70 7.24 2,224,330 13,159,840
PVT 19.7 21.05 19.85 21.05 19.7 +1,350 +6.85% 6,912,700 - 9,892,052 592.34 7.31 243,900 1,470,500
SFI 25 25.35 25.35 25.35 25.35 +350 +1.40% 100 - 616,310 36.90 7.36 0 0
MBB 28.2 27.55 28.25 28.3 27.45 -650 -2.30% 45,769,000 - 221,915,247 13,288.34 7.40 4,510,470 2,685,350
VNS 9.25 9.2 9.15 9.24 9.15 -50 -0.54% 4,800 - 624,305 37.38 7.49 900 500
SMB 39.5 39 39.55 39.65 38.85 -500 -1.27% 145,600 - 1,164,019 69.70 7.54 1,300 0
TVB 8.4 8.5 8.4 8.52 8.4 +100 +1.19% 55,300 - 952,825 57.06 7.56 100 2,500
TDW 50 49.9 49 49.9 49 -100 -0.20% 200 - 424,150 25.40 7.56 0 0
PPC 9.96 10.15 9.96 10.2 9.96 +190 +1.91% 382,000 - 3,254,222 194.86 7.62 9,300 16,400
HDB 28.2 28.45 28.2 28.45 28 +250 +0.89% 16,194,800 - 142,400,111 8,526.95 7.75 2,071,650 1,969,910
FMC 36.2 36.35 36.25 36.5 36.25 +150 +0.41% 32,200 - 2,376,886 142.33 7.78 0 2,500
VIB 18.55 18.55 18.7 18.75 18.45 0 0.00% 9,889,600 - 63,144,306 3,781.10 7.78 15,000 143,700
TPB 18.2 17.9 18.3 18.5 17.85 -300 -1.65% 25,027,900 - 47,291,016 2,831.80 7.79 177,900 1,984,580
SGN 56.7 57.1 56.9 57.8 56.7 +400 +0.71% 14,500 - 1,912,770 114.54 7.85 300 0
CKG 10.1 10.2 10.05 10.35 10.05 +100 +0.99% 39,500 - 1,165,972 69.82 7.91 0 0
UIC 56.5 56 57 57 56 -500 -0.88% 2,400 - 465,248 27.86 7.96 0 670
DVP 67.5 67 67.5 67.5 66.6 -500 -0.74% 37,500 - 2,680,000 160.48 7.97 0 33,900
DRC 15 15.55 15.05 15.6 15.05 +550 +3.67% 1,210,300 - 2,401,375 143.79 7.97 0 58,700
VCK 47.15 47.5 47.25 48.5 47.1 +350 +0.74% 2,754,900 - 72,286,721 4,328.55 8.00 1,500 0
AGG 14.6 14.8 14.65 14.95 14.55 +200 +1.37% 570,700 - 2,405,416 144.04 8.09 19,500 36,400
SCS 53.8 53.1 54 54 52.9 -700 -1.30% 316,000 - 5,420,288 324.57 8.11 23,100 36,000
HAP 7.51 7.5 7.2 7.5 7.2 -10 -0.13% 26,200 - 832,067 49.82 8.19 0 10,900
PVP 14.95 15.4 14.95 15.45 14.6 +450 +3.01% 790,700 - 1,597,018 95.63 8.20 26,300 5,500
AAA 8.06 7.99 8.09 8.09 7.97 -70 -0.87% 1,509,200 - 3,146,004 188.38 8.29 4,500 93,560
BFC 46.2 46.75 46.5 46.75 45.4 +550 +1.19% 141,000 - 2,672,604 160.04 8.32 1,900 8,100
NO1 6.34 6.3 6.34 6.34 6.25 -40 -0.63% 29,700 - 151,200 9.05 8.39 0 0
TCL 34.6 34.55 34.2 34.6 34.2 -50 -0.14% 15,300 - 1,041,974 62.39 8.50 300 0
DGC 63.7 63.1 64 64.3 62.9 -600 -0.94% 4,373,300 - 23,964,018 1,434.97 8.54 276,130 1,354,900
BMC 16.25 16.2 16.7 16.7 15.9 -50 -0.31% 22,500 - 200,761 12.02 8.73 900 200
CTG 41.5 41.3 41.5 42.35 40 -200 -0.48% 32,378,300 - 320,774,814 19,208.07 8.75 1,313,970 1,850,220
ITD 15.75 16.2 15.75 16.2 15.75 +450 +2.86% 54,700 - 423,999 25.39 8.80 0 0
SVD 4.23 4.39 4.23 4.4 4.03 +160 +3.78% 16,500 - 121,190 7.26 8.92 0 0
ABT 69.1 68.4 69.4 69.4 68.4 -700 -1.01% 10,700 - 805,564 48.24 8.97 100 0
THG 46.2 46.15 46.2 46.35 45.9 -50 -0.11% 24,400 - 1,436,645 86.03 8.98 300 4,890
TVS 15.2 15.2 15.15 15.65 15.15 0 0.00% 266,400 - 3,411,487 204.28 9.03 90,200 11,500
GDT 19.65 19.8 19.7 19.8 19.65 +150 +0.76% 17,100 - 488,074 29.23 9.14 0 600
PJT 9.39 9.6 9.38 9.6 9.38 +210 +2.24% 2,600 - 238,875 14.30 9.15 0 0
L10 25.85 25.95 25.95 25.95 25.95 +100 +0.39% 100 - 254,051 15.21 9.22 0 0
LHG 29.65 29.6 29.8 29.8 29.25 -50 -0.17% 114,900 - 1,480,355 88.64 9.24 2,300 300
HCD 7.52 7.55 7.43 7.55 7.41 +30 +0.40% 30,900 - 279,039 16.71 9.24 0 0
PAC 22.85 22.8 22.85 23.15 22.65 -50 -0.22% 405,200 - 1,589,327 95.17 9.30 14,600 34,800
PTB 50.4 51.7 51.6 52.2 50.7 +1,300 +2.58% 263,200 - 3,460,715 207.23 9.39 51,400 600
SRC 50.9 50.8 47.5 50.8 47.5 -100 -0.20% 400 - 1,425,619 85.37 9.40 0 0
OGC 3.7 3.76 3.7 3.8 3.69 +60 +1.62% 579,900 - 1,128,000 67.54 9.45 0 7,200
HAX 10.65 11.05 10.9 11.2 10.7 +400 +3.76% 1,704,700 - 1,187,208 71.09 9.50 165,300 47,600
PGI 19.2 19.9 20 20 19.1 +700 +3.65% 3,300 - 2,206,846 132.15 9.50 2,000 1,280
VPS 9.45 9.39 9.45 9.45 9.37 -60 -0.63% 27,200 - 229,687 13.75 9.59 3,500 0
OCB 12.2 12.25 12.3 12.35 12.1 +50 +0.41% 3,882,400 - 30,205,917 1,808.74 9.59 508,600 119,100
CCL 6.11 6.14 6.19 6.19 6.1 +30 +0.49% 128,900 - 365,830 21.91 9.59 0 3,500
PGC 13.6 13.7 13.6 13.7 13.45 +100 +0.74% 28,700 - 826,648 49.50 9.67 0 0
TTA 10.95 11.2 10.85 11.25 10.7 +250 +2.28% 657,600 - 1,999,862 119.75 9.67 0 3,200
SFC 17.15 17.15 17.1 17.15 17.1 0 0.00% 400 - 193,649 11.60 9.76 0 0
QNP 29.85 31 29.4 31 29 +1,150 +3.85% 15,100 - 1,252,708 75.01 9.77 0 0
HTI 24.35 24.3 24.4 24.45 24.05 -50 -0.21% 42,000 - 606,266 36.30 9.86 0 2,200
NCT 91.1 91 91 91.3 91 -100 -0.11% 20,000 - 2,381,082 142.58 9.92 2,900 5,400
SHA 4 4.02 4.02 4.02 4.02 +20 +0.50% 100 - 134,456 8.05 9.95 0 0
NHH 11.9 11.8 11.95 11.95 11.75 -100 -0.84% 95,200 - 1,332,975 79.82 10.00 0 800
STB 53.8 54.1 53.8 55.2 53.7 +300 +0.56% 18,230,000 - 101,990,170 6,107.20 10.11 737,400 2,660,020
PAN 27.5 27.6 27.75 28.05 27.5 +100 +0.36% 1,362,500 - 5,765,495 345.24 10.21 118,800 19,900
PGD 24.05 24.2 24.6 24.6 24.1 +150 +0.62% 3,200 - 2,395,735 143.46 10.23 0 0
DRL 46 45.95 46.1 46.1 45.95 -50 -0.11% 38,100 - 436,525 26.14 10.47 0 0
DBC 27.3 27.5 27.5 27.9 27.35 +200 +0.73% 5,858,900 - 10,583,833 633.76 10.47 412,000 15,800
VTO 11.65 11.85 11.65 11.85 11.6 +200 +1.72% 273,900 - 946,420 56.67 10.53 10,600 0
NHA 15.4 15.5 15.5 15.55 15.3 +100 +0.65% 182,600 - 753,171 45.10 10.57 0 0
TRC 79.6 80.3 79.6 80.4 78.9 +700 +0.88% 132,300 - 2,338,738 140.04 10.57 9,200 3,700
TDG 2.99 3 2.96 3.01 2.96 +10 +0.33% 2,600 - 72,634 4.35 10.60 0 0
TCM 27.15 27.15 27.15 27.2 26.8 0 0.00% 2,362,100 - 3,041,852 182.15 10.66 0 36,000
CLC 54.1 55 54.1 56.6 54.1 +900 +1.66% 6,500 - 1,441,417 86.31 10.66 500 2,500
VHC 56.8 58.6 56.9 58.7 56.9 +1,800 +3.17% 1,850,500 - 13,152,955 787.60 10.71 185,100 119,600
SSB 17.75 17.7 17.8 17.8 17.5 -50 -0.28% 2,656,400 - 50,356,500 3,015.36 10.74 29,500 446,600
DAT 9.04 9.67 8.42 9.67 8.42 +630 +6.97% 76,300 - 669,438 40.09 10.77 0 0
SIP 55.6 55.5 56 56.3 54.9 -100 -0.18% 487,900 - 13,437,268 804.63 10.81 87,000 77,100
NKG 15.55 15.5 15.8 15.8 15.35 -50 -0.32% 5,132,100 - 6,937,349 415.41 10.81 17,300 305,120
CCC 11.35 11.35 11.35 11.5 11.25 0 0.00% 9,900 - 465,974 27.90 10.81 0 0
TLG 50.4 52.2 50.8 53.5 50.1 +1,800 +3.57% 609,700 - 5,038,779 301.72 10.86 142,500 26,300
YBM 10.9 10.2 10.8 10.9 10.15 -700 -6.42% 24,700 - 182,321 10.92 10.94 0 0
PTC 6.51 6.59 6.6 6.6 6.5 +80 +1.23% 8,200 - 212,143 12.70 10.97 0 0
ADG 9.2 9.25 9.3 9.3 9.01 +50 +0.54% 900 - 197,770 11.84 11.12 0 0
CLL 30.3 30.4 30.3 30.45 30.1 +100 +0.33% 59,600 - 1,033,600 61.89 11.16 100 7,600
VMD 16.3 16.3 16.3 16.3 16.25 0 0.00% 2,800 - 251,676 15.07 11.25 0 0
GTA 9.59 9.85 9.79 9.85 9.79 +260 +2.71% 1,100 - 96,826 5.80 11.32 0 0
CMX 6.21 6.26 6.21 6.29 6.2 +50 +0.81% 116,100 - 637,888 38.20 11.40 13,100 26,300
DPG 38.5 40.85 41.15 41.15 40.05 +2,350 +6.10% 1,699,100 - 4,117,640 246.57 11.50 64,600 69,500
HAH 57 58.3 57.4 60 57.2 +1,300 +2.28% 2,157,600 - 9,844,609 589.50 11.53 112,710 148,700
TMP 58 58.1 59 59 58.1 +100 +0.17% 200 - 4,067,000 243.53 11.61 0 0
VIP 12.4 12.7 12.45 12.7 12.4 +300 +2.42% 135,300 - 869,581 52.07 11.63 0 0
BMI 18.15 18.2 18 18.3 18 +50 +0.28% 542,600 - 2,739,967 164.07 11.64 67,100 20,400
HTL 22.25 22.5 22.9 22.9 22.25 +250 +1.12% 3,800 - 270,000 16.17 11.66 1,400 200
IJC 11 10.95 11.15 11.15 10.9 -50 -0.45% 2,580,400 - 6,893,908 412.81 11.76 1,800 379,100
DHC 33.95 34.95 34.2 35.95 34.2 +1,000 +2.95% 1,167,300 - 2,813,232 168.46 11.86 87,300 363,200
HHS 11.55 11.9 11.85 11.95 11.7 +350 +3.03% 2,339,000 - 5,140,633 307.82 11.92 253,100 49,710
ORS 13.9 13.65 14.15 14.15 13.65 -250 -1.80% 1,612,300 - 4,586,396 274.63 12.03 19,200 60,600
VAF 19.15 19.45 19.75 19.75 18 +300 +1.57% 300 - 732,591 43.87 12.03 0 0
DMC 60 60 60.2 60.2 60 0 0.00% 1,200 - 2,083,648 124.77 12.09 0 0
SHP 34.5 34.5 34.5 34.5 34.5 0 0.00% 1,200 - 3,491,619 209.08 12.22 0 0
TCB 38 37.35 38.1 38.2 37.15 -650 -1.71% 20,065,400 - 264,671,079 15,848.57 12.25 1,479,580 1,065,200
CNG 25.8 27.05 25.75 27.05 25.4 +1,250 +4.84% 72,500 - 949,436 56.85 12.28 800 100
BTP 8.78 8.7 8.79 8.8 8.68 -80 -0.91% 139,100 - 526,225 31.51 12.29 0 97,000
TCO 8.38 8.37 8.4 8.7 8.23 -10 -0.12% 13,400 - 262,154 15.70 12.33 0 100
ADS 8.39 8.29 8.5 8.5 8.29 -100 -1.19% 153,700 - 633,312 37.92 12.43 4,200 0
HMC 11.65 11.65 11.65 11.65 11.6 0 0.00% 2,700 - 318,045 19.04 12.43 0 0
CTI 22.5 22.5 22.5 22.8 22.5 0 0.00% 313,000 - 1,417,500 84.88 12.44 18,200 0
HHV 12.9 12.85 13.1 13.15 12.85 -50 -0.39% 4,871,800 - 6,392,014 382.76 12.54 62,900 77,700
TIX 43.5 41.7 41.5 41.7 41.5 -1,800 -4.14% 300 - 1,251,000 74.91 12.64 0 0
ASM 6.49 6.6 6.5 6.61 6.49 +110 +1.69% 869,700 - 2,687,482 160.93 12.77 9,400 2,700
KHP 12.1 12.25 12.45 12.5 12.25 +150 +1.24% 2,900 - 739,615 44.29 12.80 0 0
NTC 156.2 156.7 156.4 157.4 156.4 +500 +0.32% 12,500 - 3,760,797 225.20 12.85 0 0
TCH 16.3 16.45 16.6 16.85 16.45 +150 +0.92% 6,674,400 - 15,004,197 898.45 12.85 273,900 1,243,600
LPB 42.4 41.9 42.8 42.8 41.3 -500 -1.18% 2,377,800 - 125,167,120 7,495.04 12.88 79,900 1,339,700
LIX 35.85 36.4 35.65 37 35.65 +550 +1.53% 91,200 - 2,358,720 141.24 13.03 500 1,400
ACG 36.6 36.4 36.95 36.95 36.4 -200 -0.55% 5,300 - 5,488,681 328.66 13.07 0 1,100
VPD 26.2 26.1 26.2 26.2 26.1 -100 -0.38% 20,800 - 2,781,989 166.59 13.11 15,200 0
EIB 22 23.5 22.3 23.5 21.9 +1,500 +6.82% 34,166,600 - 43,773,934 2,621.19 13.16 1,163,900 1,302,420
PDN 115.8 115.2 115.8 115.9 115 -600 -0.52% 3,800 - 4,267,458 255.54 13.22 0 0
VCB 72.7 74 74.3 76 71.8 +1,300 +1.79% 28,198,200 - 618,319,957 37,025.15 13.28 9,253,500 2,293,110
YEG 12.2 12.25 12.2 12.45 12.1 +50 +0.41% 1,786,000 - 2,349,575 140.69 13.34 178,800 71,600
ABR 12.5 13.2 13.2 13.2 13.2 +700 +5.60% 200 - 264,000 15.81 13.37 0 100
APH 6.55 6.56 6.51 6.63 6.5 +10 +0.15% 178,800 - 1,599,881 95.80 13.44 2,500 5,000
SBG 14.45 14.55 14.4 14.55 13.9 +100 +0.69% 180,000 - 727,499 43.56 13.48 0 46,400
CHP 29 28.9 28.9 29.05 28.85 -100 -0.34% 30,400 - 4,556,318 272.83 13.53 0 19,500
FIT 4.66 4.78 4.67 4.82 4.65 +120 +2.58% 728,900 - 1,624,880 97.30 13.62 0 0
BKG 2.87 2.86 2.87 2.88 2.86 -10 -0.35% 28,100 - 204,802 12.26 13.75 0 0
DPR 41 41.55 41.35 41.95 40.6 +550 +1.34% 1,501,800 - 3,610,110 216.17 13.85 140,600 145,600
MIG 18.55 18.1 18.5 18.5 18.1 -450 -2.43% 366,900 - 3,645,944 218.32 13.98 14,200 82,300
AFX 11.25 11.2 11.25 11.3 11.05 -50 -0.44% 164,200 - - - 14.00 0 0
VDS 17.35 17.3 17.8 17.8 17.25 -50 -0.29% 1,180,100 - 4,705,600 281.77 14.23 52,700 127,600
HSG 16.3 16.2 16.55 16.6 16.15 -100 -0.61% 4,486,500 - 10,059,913 602.39 14.25 189,500 328,870
DBT 11.15 11.05 11.1 11.1 10.7 -100 -0.90% 1,900 - 226,864 13.58 14.31 0 0
VSI 25 25 25 25 25 0 0.00% 3,800 - 330,000 19.76 14.43 0 0
VDP 47.7 47 45.65 47 45.65 -700 -1.47% 4,100 - 1,037,919 62.15 14.45 0 0
D2D 35 35.15 35.45 35.45 34.9 +150 +0.43% 28,400 - 1,063,630 63.69 14.49 1,510 4,300
BMP 174.7 175.8 175.1 176.2 174 +1,100 +0.63% 91,800 - 14,391,153 861.75 14.53 18,330 8,100
TRA 73.4 72.5 73.4 73.4 71.5 -900 -1.23% 9,800 - 3,005,164 179.95 14.53 0 0
CSV 28.6 28.85 28.65 28.85 28.15 +250 +0.87% 664,500 - 3,187,922 190.89 14.64 96,700 17,800
REE 61.5 62.1 62.8 63.4 62 +600 +0.98% 1,177,200 - 33,636,970 2,014.19 14.66 76,700 0
GMD 63 62.9 62.8 64 62.6 -100 -0.16% 1,020,900 - 26,826,542 1,606.38 14.71 133,510 4,371,200
TVT 16.2 16.2 16.55 16.55 16.2 0 0.00% 1,100 - 340,200 20.37 14.74 0 0
VCG 22.5 22.9 22.95 23.15 22.7 +400 +1.78% 6,721,300 - 14,804,125 886.47 14.79 223,000 746,600
SVC 22 22.2 21.8 22.2 21.7 +200 +0.91% 7,400 - 2,070,778 124.00 14.85 0 2,000
DCM 35.3 35.65 35.45 35.9 34.7 +350 +0.99% 3,452,700 - 18,873,110 1,130.13 14.89 132,100 533,300
MCM 27.1 26.95 27.1 27.3 26.75 -150 -0.55% 37,600 - 2,964,500 177.51 14.98 0 0
SAB 47 50.2 47.05 50.2 47.05 +3,200 +6.81% 3,322,400 - 64,384,631 3,855.37 15.25 257,300 212,700
VPB 30.2 30.5 31.3 31.45 30.3 +300 +0.99% 42,211,100 - 241,984,670 14,490.10 15.33 11,604,000 5,037,600
SBA 28.8 28.8 28.5 28.8 28.5 0 0.00% 4,500 - 1,742,062 104.32 15.34 0 500
BBC 89 91 90 91 90 +2,000 +2.25% 1,000 - 1,706,495 102.19 15.46 0 0
TN1 14.2 14.5 14.2 14.55 14 +300 +2.11% 9,900 - 871,384 52.18 15.56 0 1,000
HPG 27.5 27.25 27.75 27.9 27 -250 -0.91% 45,777,400 - 209,156,445 12,524.34 15.56 4,558,050 5,329,930
HCM 24.15 25.5 25.7 25.8 25.25 +1,350 +5.59% 53,751,500 - 27,538,895 1,649.04 15.58 2,078,400 389,850
MCH 172.8 169.9 171.5 172.8 164 -2,900 -1.68% 321,200 - - - 15.67 12,760 212,760
SZL 48.2 48.1 48.1 48.2 48 -100 -0.21% 4,600 - 1,315,272 78.76 15.72 0 0
VNM 62.7 63.3 62.9 64.9 62.8 +600 +0.96% 6,761,300 - 132,294,180 7,921.81 15.74 683,810 1,057,450
VSC 20.55 21.95 20.75 21.95 20.55 +1,400 +6.81% 20,615,400 - 8,217,429 492.06 15.76 564,800 868,300
OPC 23.6 22.5 22.8 22.8 22.5 -1,100 -4.66% 1,700 - 1,441,145 86.30 15.83 0 0
BID 49.25 51 49.35 51.6 48.6 +1,750 +3.55% 21,869,900 - 358,089,458 21,442.48 15.92 5,016,170 1,675,740
JVC 5.73 5.8 5.74 5.86 5.6 +70 +1.22% 107,200 - 652,501 39.07 16.16 0 6,500
VTB 17 17.4 17 17.6 16.8 +400 +2.35% 22,400 - 187,999 11.26 16.29 1,000 700
EVF 11.5 11.7 11.6 12.15 11.45 +200 +1.74% 6,387,800 - 8,898,620 532.85 16.62 84,200 756,200
CMV 8.88 9.5 9.5 9.5 9.47 +620 +6.98% 58,800 - 172,481 10.33 16.73 0 0
CTD 75 77.1 75.1 78.5 75.1 +2,100 +2.80% 1,247,400 - 7,820,254 468.28 16.91 255,470 11,400
VCF 306 288.6 300 300 288.6 -17,400 -5.69% 700 - 7,670,738 459.33 17.18 0 0
LBM 36.35 35.7 36.35 36.35 35.7 -650 -1.79% 12,300 - 1,428,000 85.51 17.32 300 0
LCG 10.45 10.45 10.5 10.75 10.4 0 0.00% 2,968,600 - 2,158,992 129.28 17.33 73,000 21,500
HAG 17.1 17.3 17.1 17.5 16.85 +200 +1.17% 9,918,600 - 21,926,008 1,312.93 - 68,900 442,400
CVT 27.5 28.3 28.3 28.3 28.3 +800 +2.91% 100 - 1,038,352 62.18 17.36 0 0
SGR 17.35 17.2 17.6 17.6 17 -150 -0.86% 115,100 - 1,201,850 71.97 17.43 0 22,800
DSC 15 15.15 15.1 15.25 14.8 +150 +1.00% 178,300 - 3,630,871 217.42 17.56 1,000 2,900
HVH 13.05 13.05 13.1 13.1 12.95 0 0.00% 138,200 - 567,536 33.98 17.56 0 0
MCP 29.4 29.5 29.4 29.5 29.2 +100 +0.34% 18,800 - 586,118 35.10 17.70 0 0
VVS 52.8 56.4 53 56.4 53 +3,600 +6.82% 62,900 - 1,214,010 72.70 17.74 2,000 7,500
SGT 15.8 15.7 15.85 15.9 15.45 -100 -0.63% 4,500 - 2,323,650 139.14 17.86 0 0
PNJ 103.2 102.9 100.5 103.5 100.4 -300 -0.29% 928,900 - 35,104,243 2,102.05 18.01 90,950 468,110
DHG 104.2 104.2 104.2 104.3 102.6 0 0.00% 13,900 - 13,623,741 815.79 18.08 6,300 600
FTS 34.55 34 34.65 35.05 33.9 -550 -1.59% 2,260,200 - 11,441,327 685.11 18.19 42,100 128,500
VHM 130.2 134 125.7 134.9 125.7 +3,800 +2.92% 9,148,500 - 550,393,209 32,957.68 18.24 2,655,090 3,325,620
NAF 38.45 38.3 38.45 38.6 37.95 -150 -0.39% 521,900 - 271,315 16.25 18.33 104,500 45,500
VND 20.65 20.8 21.15 21.45 20.65 +150 +0.73% 23,794,900 - 31,663,838 1,896.04 18.42 1,079,000 1,518,400
VRE 32.6 33.55 32.35 34.45 32.35 +950 +2.91% 10,555,700 - 76,236,283 4,565.05 18.61 929,770 4,984,830
ICT 17.7 18.05 18.15 18.15 17.7 +350 +1.98% 260,800 - 580,939 34.79 18.69 0 0
VGC 45.6 46.5 46.05 47.8 45.1 +900 +1.97% 2,071,600 - 20,848,275 1,248.40 18.87 88,800 77,200
HNA 21.5 21.7 21.6 21.7 21.55 +200 +0.93% 12,900 - 5,104,539 305.66 18.92 0 0
DBD 48.5 48.4 48 48.75 48 -100 -0.21% 7,000 - 4,573,280 273.85 19.13 0 2,200
C32 10.4 10.4 10.4 10.4 10.4 0 0.00% 2,700 - 312,606 18.72 19.22 0 0
DHA 67.6 67.7 66.4 68.5 66.4 +100 +0.15% 53,400 - 996,617 59.68 19.28 2,100 6,700
SFG 10.15 10.35 10.15 10.35 10.15 +200 +1.97% 800 - 495,737 29.68 19.31 0 0
BWE 45.15 47 45.3 47 45 +1,850 +4.10% 217,500 - 10,336,646 618.96 19.49 114,800 5,200
SZC 30.85 31.6 30.9 31.65 30.8 +750 +2.43% 1,188,000 - 5,687,553 340.57 19.55 100,900 61,000
TCI 9.64 9.7 9.7 9.84 9.6 +60 +0.62% 184,900 - 1,121,523 67.16 19.76 0 0
FPT 99.5 98.9 99.7 101.7 97.9 -600 -0.60% 9,411,100 - 168,476,854 10,088.43 20.00 1,949,850 2,009,770
PHR 62.8 63.5 63.1 65 61 +700 +1.11% 1,302,900 - 8,604,199 515.22 20.39 157,800 96,600
PMG 10.25 10.95 10.65 10.95 10.65 +700 +6.83% 38,300 - 507,382 30.38 20.47 0 200
BHN 32.2 32.8 32.2 33.5 32.2 +600 +1.86% 14,300 - 7,603,040 455.27 20.51 2,200 200
PC1 24.1 24.15 24.3 24.85 23.8 +50 +0.21% 6,392,300 - 9,932,541 594.76 20.52 420,000 1,088,250
ELC 23.75 23.6 23.3 23.85 23.25 -150 -0.63% 991,300 - 2,597,741 155.55 20.52 110,800 33,000
SSI 32.45 32.75 33.55 33.9 32.65 +300 +0.92% 50,152,400 - 67,986,210 4,071.03 21.07 1,299,540 2,653,780
SKG 10.1 10.8 10.1 10.8 10.05 +700 +6.93% 699,000 - 718,175 43.00 21.14 0 2,300
CTR 102.6 101 109.4 109.4 98.3 -1,600 -1.56% 3,086,000 - 11,552,974 691.79 21.47 239,670 272,200
DGW 43.7 43.45 44 44.3 42.95 -250 -0.57% 2,261,600 - 9,609,780 575.44 21.69 32,600 22,330
CTS 34.3 34.5 35.65 35.7 34.2 +200 +0.58% 1,643,900 - 7,337,924 439.40 22.20 66,010 154,480
CDC 24.4 24.3 24.2 24.5 23.75 -100 -0.41% 251,500 - 1,282,376 76.79 22.21 3,100 19,300
GEX 40.5 43 41 43.3 40.25 +2,500 +6.17% 25,539,000 - 36,955,481 2,212.90 22.51 2,628,000 1,932,390
TSA 15.2 15.1 15.25 15.3 14.9 -100 -0.66% 135,900 - 610,417 36.55 22.60 0 0
DPM 24.3 24.4 24.4 24.65 23.75 +100 +0.41% 8,015,500 - 16,590,171 993.42 22.63 312,700 1,127,370
TAL 48.95 48.65 48.8 49.9 47.9 -300 -0.61% 247,600 - 15,171,503 908.47 22.66 29,600 34,100
BSI 42.7 42.7 43.55 43.6 42.05 0 0.00% 1,267,000 - 10,477,126 627.37 23.06 2,300 105,600
VCI 35.85 35.65 36.3 36.6 35.1 -200 -0.56% 14,454,000 - 30,306,065 1,814.73 23.15 529,800 2,153,000
AST 74.7 74 74.2 74.5 73 -700 -0.94% 12,100 - 3,330,000 199.40 23.28 100 4,500
VSH 44.4 44.3 44.4 44.4 44.3 -100 -0.23% 10,100 - 10,465,487 626.68 23.34 0 0
TCT 19.5 19.9 19.5 19.9 19.5 +400 +2.05% 1,200 - 254,481 15.24 23.52 0 0
NNC 60.7 61.9 60.9 61.9 59.5 +1,200 +1.98% 70,100 - 1,356,848 81.25 23.55 18,000 5,930
GAS 97 103.7 97 103.7 96 +6,700 +6.91% 4,960,100 - 250,222,890 14,983.41 23.82 849,890 857,140
BVH 66 67.9 65.1 68 64.8 +1,900 +2.88% 1,210,600 - 50,403,716 3,018.19 23.88 110,200 178,400
GMH 8.65 8.64 8.65 8.65 8.6 -10 -0.12% 1,300 - 142,560 8.54 23.93 0 0
NLG 30 30.95 31.2 31.2 30.5 +950 +3.17% 3,061,400 - 15,013,764 899.03 24.09 528,500 173,700
BAF 38.05 37.8 38.35 38.35 37.55 -250 -0.66% 2,311,500 - 11,492,018 688.14 24.29 34,100 670,900
SJS 57.5 57.3 57.4 58.6 57 -200 -0.35% 28,900 - 17,045,308 1,020.68 24.31 400 1,200
HDG 26.85 27 27.45 27.45 26.6 +150 +0.56% 2,929,200 - 9,989,002 598.14 24.93 201,500 1,462,900
HPX 4.63 4.7 4.65 4.76 4.65 +70 +1.51% 1,350,700 - 1,429,592 85.60 25.27 320,400 0
PNC 22.6 24.15 24 24.15 24 +1,550 +6.86% 600 - 260,804 15.62 25.53 0 0
ASP 4.94 4.89 4.72 4.91 4.72 -50 -1.01% 11,500 - 182,590 10.93 25.60 0 0
PLX 42.4 45.35 42.4 45.35 42.3 +2,950 +6.96% 9,964,700 - 57,621,358 3,450.38 25.66 1,287,210 773,900
TDP 28.4 28 28.6 30.3 27.95 -400 -1.41% 81,400 - 2,470,223 147.92 25.76 100 1,500
CMG 36.95 36.8 37.05 37.3 36.7 -150 -0.41% 467,600 - 7,792,220 466.60 25.77 76,300 30,710
PET 32.2 34.45 32.5 34.45 32.4 +2,250 +6.99% 2,751,200 - 3,676,577 220.15 25.92 0 0
CII 18.8 19.05 19.3 19.8 18.9 +250 +1.33% 21,403,500 - 11,914,831 713.46 26.35 618,730 1,074,600
ACC 13.65 13.15 13.45 13.55 13.15 -500 -3.66% 23,500 - 1,380,750 82.68 26.41 0 0
IDI 6.58 6.78 6.6 6.82 6.6 +200 +3.04% 368,100 - 1,852,111 110.90 27.34 24,700 5,500
IMP 52.3 53.1 52.1 53.6 52.1 +800 +1.53% 88,100 - 8,177,876 489.69 27.48 22,700 3,000
AGR 17.75 17.8 18.2 18.3 17.55 +50 +0.28% 2,822,900 - 4,063,950 243.35 28.39 84,700 46,520
VID 5 4.9 4.99 4.99 4.9 -100 -2.00% 3,700 - 200,097 11.98 28.82 0 0
KMR 2.97 2.97 2.96 2.97 2.96 0 0.00% 3,500 - 168,927 10.12 28.83 0 0
SBT 24.35 24 24.35 24.4 24 -350 -1.44% 675,100 - 20,522,702 1,228.90 28.85 45,700 289,300
SHI 13.8 13.85 13.8 13.85 13.55 +50 +0.36% 300,700 - 2,353,801 140.95 29.10 2,000 23,500
HTN 8.32 8.35 8.43 8.49 8.32 +30 +0.36% 225,700 - 744,122 44.56 30.25 0 0
PVD 28.4 30.35 28.5 30.35 28.45 +1,950 +6.87% 13,447,300 - 16,870,958 1,010.24 30.35 979,900 547,080
POW 14.15 14.6 14.15 14.95 13.9 +450 +3.18% 26,788,100 - 40,687,588 2,436.38 30.74 2,343,900 2,745,700
CSM 13.55 13.55 13.6 13.6 13.3 0 0.00% 449,200 - 1,404,122 84.08 31.29 23,300 1,880
SAM 7.25 7.26 7.5 7.5 7.22 +10 +0.14% 215,100 - 2,758,517 165.18 33.00 20,600 9,900
PIT 6.79 6.78 6.7 6.78 6.32 -10 -0.15% 2,400 - 96,345 5.77 33.73 0 0
TNH 11.65 11.7 11.6 11.85 11.5 +50 +0.43% 234,900 - 19,398,593 1,161.59 33.82 59,900 3,580
BCM 70 68.6 70 70 67 -1,400 -2.00% 2,481,100 - 71,001,000 4,251.56 34.13 117,100 1,030,100
MWG 87.5 87.1 87.5 88.7 86.2 -400 -0.46% 6,657,100 - 127,902,584 7,658.84 34.21 1,704,860 1,645,650
TMS 41 41 40.95 41 40.95 0 0.00% 600 - 6,942,790 415.74 34.28 0 0
TDM 57.5 59.8 57.5 59.8 57.5 +2,300 +4.00% 1,100 - 6,578,000 393.89 34.35 0 1,000
SMC 13.5 13.85 13.55 14.4 13.55 +350 +2.59% 631,900 - 1,019,455 61.05 34.89 20,100 8,200
TV2 34.25 33.8 34.25 34.25 33.5 -450 -1.31% 367,000 - 2,282,384 136.67 35.28 21,730 4,100
DXS 8.4 8.4 8.58 8.58 8.38 0 0.00% 1,986,600 - 4,864,466 291.29 35.59 336,700 418,300
VIX 22.85 24.4 23.5 24.4 23.45 +1,550 +6.78% 101,441,500 - 37,366,889 2,237.54 36.04 7,623,360 2,109,780
KSB 17.15 17.25 17.4 17.6 17.1 +100 +0.58% 1,277,300 - 1,974,154 118.21 36.16 9,200 65,500
GIL 14.1 13.95 14.1 14.2 13.95 -150 -1.06% 269,400 - 1,417,267 84.87 37.30 1,500 3,400
HAR 3.8 3.86 3.82 3.88 3.81 +60 +1.58% 187,100 - 369,341 22.12 37.48 0 0
KDH 29.2 30 30 30.35 29.9 +800 +2.74% 5,735,900 - 33,666,447 2,015.95 37.50 472,100 223,300
CTF 19.6 20.35 19.8 20.35 19.45 +750 +3.83% 342,400 - 1,946,556 116.56 39.21 0 5,400
HSL 6.88 6.87 6.9 6.99 6.76 -10 -0.15% 297,800 - 264,958 15.87 39.26 5,800 12,900
GVR 32.2 34 32.1 34.45 31.55 +1,800 +5.59% 14,389,700 - 136,000,000 8,143.71 39.95 988,600 921,200
ITC 13.55 13.7 13.6 13.7 13.5 +150 +1.11% 162,800 - 1,314,310 78.70 40.90 0 0
CRV 28 28.3 28 28.4 27 +300 +1.07% 4,200 - 19,029,391 1,139.48 41.19 0 0
MHC 10.9 11.5 10.8 11.65 10.75 +600 +5.50% 78,300 - 499,976 29.94 42.44 1,700 400
DSE 24.6 24.8 24.65 25.2 24.65 +200 +0.81% 599,200 - 8,496,480 508.77 44.60 59,700 49,000
DAH 3.65 3.65 3.65 3.65 3.6 0 0.00% 99,100 - 307,330 18.40 45.06 0 0
PLP 5.68 5.68 5.75 5.75 5.59 0 0.00% 106,300 - 567,999 34.01 45.08 500 6,400
TLD 8.28 8.28 8.24 8.28 8.24 0 0.00% 56,700 - 643,698 38.54 45.75 0 0
DXG 16.1 16.2 16.55 16.7 16.05 +100 +0.62% 17,185,600 - 16,505,924 988.38 46.02 1,245,000 2,697,110
QCG 13.8 14.1 14 14.1 13.75 +300 +2.17% 719,500 - 3,879,321 232.29 46.69 25,100 136,900
VPX 29.4 30.6 29.5 31 29.5 +1,200 +4.08% 1,840,900 - - - 47.08 151,800 402,700
DTA 4.16 4.01 4.06 4.2 3.95 -150 -3.61% 26,800 - 72,420 4.34 48.31 0 0
VTP 114.5 115 122 122 110.2 +500 +0.44% 3,106,000 - 14,005,050 838.63 48.52 240,730 256,030
VPI 55.6 54 55.1 55.3 54 -1,600 -2.88% 2,198,200 - 17,282,677 1,034.89 48.56 112,800 202,300
HQC 2.84 2.91 2.89 2.93 2.88 +70 +2.46% 4,622,600 - 1,677,904 100.47 50.17 112,900 105,700
HDC 21.7 21.9 22.15 22.3 21.8 +200 +0.92% 4,214,500 - 4,374,625 261.95 50.46 436,400 338,800
PHC 4.91 4.95 4.96 4.96 4.92 +40 +0.81% 24,300 - 250,876 15.02 51.56 0 0
EVG 7.79 7.85 7.94 7.99 7.8 +60 +0.77% 526,200 - 1,689,711 101.18 53.77 7,300 38,500
VIC 163.7 167.9 159 173.3 158 +4,200 +2.57% 5,382,600 - 646,921,304 38,737.80 55.14 2,054,440 1,930,220
KHG 6.99 7.02 6.95 7.1 6.92 +30 +0.43% 23,027,300 - 3,155,035 188.92 57.54 1,592,200 1,000,300
MSN 78.6 79.3 79.5 82.2 79.3 +700 +0.89% 10,133,600 - 120,575,010 7,220.06 58.96 1,073,900 2,220,140
VPL 93.1 94.9 93.1 98.5 93.1 +1,800 +1.93% 1,040,900 - 170,184,206 10,190.67 62.76 123,200 208,900
FRT 145 144.6 144.6 146.6 144 -400 -0.28% 461,800 - 24,625,638 1,474.59 63.06 124,500 249,020
HHP 12.7 12.5 12.7 12.7 12.5 -200 -1.57% 535,000 - 1,081,929 64.79 63.45 31,600 29,200
DCL 46.8 46.9 47.8 47.8 45.8 +100 +0.21% 435,300 - 3,425,624 205.13 63.98 0 0
ACL 13.3 14 13.35 14 13.3 +700 +5.26% 21,100 - 702,226 42.05 65.12 100 300
DHM 6.16 6.13 6.1 6.15 6 -30 -0.49% 5,100 - 211,704 12.68 69.66 0 0
HID 4.7 5.02 4.8 5.02 4.8 +320 +6.81% 496,700 - 385,317 23.07 70.70 54,200 68,800
KBC 36.2 35.85 36.4 37.35 35.65 -350 -0.97% 6,826,700 - 33,761,908 2,021.67 71.99 85,400 411,700
VJC 195 195 194 196.5 190.2 0 0.00% 1,639,400 - 105,614,210 6,324.20 75.26 102,870 262,590
GEG 14.65 14.9 14.6 15.1 14.6 +250 +1.71% 470,300 - 6,295,375 376.97 85.63 42,800 300
C47 9.52 9.52 9.27 9.79 9.27 0 0.00% 17,500 - 345,978 20.72 88.15 0 0
DIG 16.6 16.75 16.95 17.05 16.5 +150 +0.90% 17,243,400 - 10,827,722 648.37 89.10 1,491,600 447,100
CRE 8.3 8.25 8.3 8.31 8.22 -50 -0.60% 386,000 - 3,825,347 229.06 92.70 35,900 9,200
NT2 24.4 25.9 24.45 26.05 24.45 +1,500 +6.15% 3,814,700 - 7,455,989 446.47 93.84 599,900 1,153,250
PDR 17.9 18 18.2 18.25 17.85 +100 +0.56% 12,841,200 - 17,636,569 1,056.08 97.83 923,650 655,700
ABS 3 2.99 2.99 3.01 2.98 -10 -0.33% 213,900 - 239,200 14.32 99.67 0 0
HT1 16.5 16.3 16.6 16.65 16.2 -200 -1.21% 535,400 - 6,219,916 372.45 103.16 25,200 1,700
BSR 19.6 20.95 19.65 20.95 19.5 +1,350 +6.89% 46,664,000 - 104,902,928 6,281.61 103.20 5,216,910 1,610,180
FCM 3.6 3.6 3.56 3.64 3.56 0 0.00% 37,300 - 166,416 9.97 116.13 2,800 10,100
STK 15.4 15.25 15.4 15.6 15.2 -150 -0.97% 25,300 - 2,136,878 127.96 117.31 1,000 2,100
VCA 8.36 8.37 8.36 8.37 8.36 +10 +0.12% 1,100 - 127,118 7.61 123.09 0 0
HII 5.7 6.09 5.72 6.09 5.72 +390 +6.84% 335,600 - 448,608 26.86 145.00 1,100 12,700
ANV 25.2 26.6 25.45 26.75 25.4 +1,400 +5.56% 1,923,600 - 7,082,403 424.10 148.60 140,300 371,100
TEG 6.35 6.35 6.17 6.35 6.17 0 0.00% 3,100 - 767,122 45.94 151.19 0 0
SRF 8.04 8.14 8.04 8.2 7.51 +100 +1.24% 21,900 - 275,024 16.47 156.54 0 0
DTL 13.1 13.2 13.2 13.2 13.2 +100 +0.76% 2,500 - 800,329 47.92 188.57 0 0
TTF 3 3.03 3.04 3.09 2.99 +30 +1.00% 1,289,900 - 1,245,929 74.61 202.00 192,500 105,900
FCN 14.8 14.8 14.8 14.9 14.5 0 0.00% 1,089,400 - 2,330,097 139.53 250.85 0 200,100
VNG 7.13 7.15 7.13 7.15 7.13 +20 +0.28% 1,800 - 695,528 41.65 286.00 1,500 100
KDC＊ 50.1 50 50.2 50.4 49.65 -100 -0.20% 347,100 - 14,490,316 867.68 359.71 10,000 82,500
KOS 39.1 38.8 39.1 39.15 38.8 -300 -0.77% 438,200 - 8,399,476 502.96 391.92 2,600 9,800
TSC 2.91 2.95 2.91 2.96 2.9 +40 +1.37% 242,600 - 580,734 34.77 590.00 0 0
VRC 13.8 13.35 13.1 13.35 13.1 -450 -3.26% 600 - 667,500 39.97 667.50 300 0
FIR 7.55 7.37 7.6 7.6 7.2 -180 -2.38% 206,100 - 520,835 31.19 737.00 1,900 12,500
SCR 7.49 7.52 7.6 7.6 7.45 +30 +0.40% 3,654,400 - 3,238,075 193.90 1,074.29 249,700 23,700
TNT 8.58 8.55 8.09 8.55 8.03 -30 -0.35% 15,100 - 436,050 26.11 1,221.43 400 400
GEE 209.5 218 210 224.1 208.1 +8,500 +4.06% 1,136,300 - 79,787,990 4,777.72 1,252.87 30,100 67,400
NBB 18.55 18.7 18.9 18.9 18.4 +150 +0.81% 39,500 - 1,872,988 112.15 2,671.43 300 0
合計 7,875,307,860 471,575.32 105,919,000 125,424,360

※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