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

2026/08/10 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 1,776.77
+8.71/+0.49%
売買高（相対取引を含む） 732,713,082 株
（前日比 +10.92%）
値上がり銘柄数 256
値下がり銘柄数 95
変わらず銘柄数 78
総銘柄数 429
売買代金（相対取引を含む） 17,769,335 百万VND
（前日比 -2.05%）
VN30 1,925.18 +14.09 +0.74%
VNMID 1,949.91 +32.44 +1.69%
VNSML 1,265.58 +13.49 +1.08%
VN100 1,838.02 +14.32 +0.79%
VNALL 1,812.42 +14.00 +0.78%
VNX Allshare 2,851.18 +22.12 +0.78%
前日終値 1768.06 (08/07) 
始値 1775.79
高値  1785.38
安値 1759.06 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 57,689,820 60,916,450 -3,226,630
+0.54 +0.70 +0.89 +0.96 +0.38 +0.64
+0.41 +0.71 +1.17 +1.39 +0.28 - -
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（2026/08/10 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 16.85 0 0 0.00% - - 1,529,722 92.71 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.77 - 0 0
CCC 7.47 0 0 0.00% - - 306,681 18.59 - 0 0
CMV 7.45 0 0 0.00% - - 135,261 8.20 - 0 0
COM 30.6 0 0 0.00% - - 432,091 26.19 - 0 0
CVT 26.85 0 0 0.00% - - 985,150 59.71 - 0 0
DXV 3.65 0 0 0.00% - - 36,135 2.19 - 0 0
FDC 25.1 0 0 0.00% - - 969,613 58.76 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 7.35 0 0 0.00% - - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.6 12.6 12.6 12.6 +90 +0.72% 899,800 - - - - 0 0
FUEDCMID 12.24 12.28 12.24 12.35 11.72 +40 +0.33% 5,900 - - - - 300 100
FUEFCV50 14.89 14.6 14.9 14.99 14.6 -290 -1.95% 2,200 - - - - 0 0
FUEIP100 13.64 13.59 13.59 13.59 13.59 -50 -0.37% 200 - - - - 0 0
FUEKIV30 13.12 13.22 13.15 13.22 13.15 +100 +0.76% 2,500 - - - - 2,500 0
FUEKIVFS 17 0 0 0.00% - - - - - 0 0
FUEKIVND 12.32 12.52 12.23 12.52 12.04 +200 +1.62% 500 - - - - 500 400
FUEMAV30 23.64 23.74 23.44 23.74 23.39 +100 +0.42% 6,100 - - - - 4,510 5,700
FUEMAVND 14 14.27 14.12 14.27 13.96 +270 +1.93% 4,300 - - - - 400 1,600
FUEMITEC 10.82 11 11 11 11 +180 +1.66% 400 - - - - 0 0
FUESSV30 24.69 24.39 24.46 24.46 23.94 -300 -1.22% 7,700 - - - - 3,200 9,370
FUESSV50 29.6 29.65 29.69 29.69 29.1 +50 +0.17% 1,300 - - - - 0 0
FUESSVFL 28.27 28.64 27.97 28.64 27.97 +370 +1.31% 73,000 - - - - 100 56,100
FUETCC50 14.34 14.4 14.3 14.4 14.3 +60 +0.42% 800 - - - - 0 0
FUETPVND 10.15 9.97 10.86 10.86 9.97 -180 -1.77% 400 - - - - 0 0
FUEVFVND 33.39 33.34 33.4 33.87 32.6 -50 -0.15% 564,700 - - - - 279,000 598,500
FUEVN100 25.6 25.59 25.12 25.65 25.12 -10 -0.04% 39,400 - - - - 400 11,500
FUEVN50G 12 11.99 12.4 12.4 11.98 -10 -0.08% 1,900 - - - - 0 0
ABS 3.04 3.08 3.04 3.09 3.02 +40 +1.32% 70,700 - 246,400 14.93 - 0 0
DAH 2.43 2.48 2.47 2.48 2.42 +50 +2.06% 95,300 - 208,816 12.66 - 0 0
DRH 1.52 1.62 1.53 1.62 1.53 +100 +6.58% 255,600 - 200,407 12.15 - 0 0
DTL 10.2 0 0 0.00% - - 618,436 37.48 - 0 0
HAP 7.15 7.14 7.15 7.15 7 -10 -0.14% 46,400 - 792,128 48.01 - 0 0
HAS 9 9.19 9.19 9.19 9.19 +190 +2.11% 2,500 - 71,682 4.34 - 2,500 0
HSL 8.64 8.71 8.95 8.95 8.55 +70 +0.81% 184,400 - 335,922 20.36 - 3,900 14,000
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
LM8 13 0 0 0.00% - - 122,053 7.40 - 0 0
MDG 37 0 0 0.00% - - 382,017 23.15 - 0 0
NVT 7 0 0 0.00% - - 633,500 38.39 - 0 0
PIT 7.4 7 7.4 7.4 7 -400 -5.41% 14,000 - 99,472 6.03 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.23 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 83.12 - 0 0
SBV 6.1 6.08 5.7 6.08 5.7 -20 -0.33% 600 - 174,436 10.57 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.29 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.25 - 0 0
SPM 10.65 9.91 9.91 9.91 9.91 -740 -6.95% 1,100 - 136,461 8.27 - 1,000 0
SSC 20.3 0 0 0.00% - - 269,417 16.33 - 0 0
ST8 2.57 2.51 2.58 2.58 2.51 -60 -2.33% 58,700 - 64,559 3.91 - 0 0
STG 37.85 0 0 0.00% - - 3,718,890 225.39 - 0 0
TDW 45.1 0 0 0.00% - - 383,350 23.23 - 0 0
TNC 29.65 0 0 0.00% - - 570,763 34.59 - 0 0
TNH 8.22 8.4 8.3 8.48 8.2 +180 +2.19% 56,500 - 1,392,106 84.37 - 10,400 920
TPC 10.05 0 0 0.00% - - 169,010 10.24 - 0 0
TSC 2.04 2.05 2.03 2.08 2.03 +10 +0.49% 67,100 - 403,561 24.46 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.62 - 0 0
VCA 5.97 6 5.97 6 5.97 +30 +0.50% 400 - 91,124 5.52 - 0 0
VDP 39.95 0 0 0.00% - - 882,232 53.47 - 0 0
VPG 1.85 1.86 1.89 1.89 1.85 +10 +0.54% 177,000 - 164,453 9.97 - 0 0
VPH 3.11 3.1 3.11 3.11 3.02 -10 -0.32% 8,600 - 295,609 17.92 - 300 200
HHS 9.75 10.2 9.89 10.2 9.75 +450 +4.62% 1,063,200 - 4,406,257 267.05 1.16 48,900 21,700
DLG 2.29 2.32 2.31 2.32 2.29 +30 +1.31% 453,700 - 694,399 42.08 1.90 25,700 0
MHC 7.91 8 7.8 8.3 7.8 +90 +1.14% 8,700 - 365,189 22.13 2.12 0 0
BCE 5.62 5.89 5.7 5.95 5.7 +270 +4.80% 320,900 - 247,379 14.99 2.30 0 300
HTI 18.7 18.75 18.9 19.05 18.7 +50 +0.27% 16,000 - 467,798 28.35 2.81 0 1,900
VCG 15.65 15.95 15.75 15.95 15.75 +300 +1.92% 1,496,100 - 11,135,911 674.90 2.81 132,300 70,000
CIG 7.19 7.17 7.18 7.18 6.92 -20 -0.28% 32,600 - 365,956 22.18 3.22 0 0
TN1 14.7 14.7 14.7 14.8 14.7 0 0.00% 5,500 - 883,404 53.54 3.31 0 0
DC4 6.67 6.74 6.67 6.74 6.65 +70 +1.05% 159,400 - 728,315 44.14 3.32 0 0
HDC 11.7 11.95 11.8 12.05 11.7 +250 +2.14% 1,231,900 - 2,745,064 166.37 3.36 131,200 14,000
SVC 17.5 16.6 17.6 17.6 16.5 -900 -5.14% 5,600 - 1,548,245 93.83 3.46 0 4,000
ANT 20.95 20.8 20.95 20.95 20 -150 -0.72% 24,100 - 499,277 30.26 3.54 0 0
TDH 3.37 3.45 3.3 3.47 3.3 +80 +2.37% 73,700 - 388,652 23.55 3.58 3,500 0
TDC 7.25 7.74 7.36 7.74 7.3 +490 +6.76% 259,500 - 984,745 59.68 3.66 800 1,100
D2D 27 28.65 27 28.8 26.95 +1,650 +6.11% 68,500 - 866,942 52.54 3.81 3,900 16,500
PTC 6.29 5.85 6.28 6.28 5.85 -440 -7.00% 13,500 - 188,321 11.41 3.85 0 0
VIX 13.6 13.95 13.65 14.15 13.65 +350 +2.57% 40,834,300 - 2,627,349 159.23 3.95 1,494,100 2,845,100
KLB 13.1 12.9 13.05 13.5 12.8 -200 -1.53% 916,300 - 7,460,980 452.18 4.02 4,400 29,850
DBC 16.65 16.8 16.65 16.8 16.6 +150 +0.90% 1,349,500 - 7,241,581 438.88 4.29 112,600 20,700
SGT 9.64 9.66 9.64 9.88 9.45 +20 +0.21% 38,100 - 1,429,711 86.65 4.30 0 0
SMC 10.75 10.6 10.8 10.8 10.5 -150 -1.40% 44,700 - 780,232 47.29 4.33 0 0
TYA 16.95 16.8 16.55 16.9 16.55 -150 -0.88% 6,800 - 102,907 6.24 4.48 5,100 0
ITD 12 12.2 12 12.3 11.8 +200 +1.67% 30,900 - 319,308 19.35 4.49 25,400 0
ABT 50.5 50.9 50.5 51 50.1 +400 +0.79% 5,600 - 599,462 36.33 4.52 0 0
PTB 33.5 33.9 33.4 33.95 33.1 +400 +1.19% 23,600 - 3,403,800 206.29 4.56 2,800 1,700
UIC 56.3 56 57.2 57.2 56 -300 -0.53% 300 - 464,800 28.17 4.58 0 0
SHB 11.7 12 11.75 12.1 11.65 +300 +2.56% 78,433,800 - 64,124,446 3,886.33 4.61 8,116,810 2,277,000
HTG 34.1 34.7 34.1 34.7 34.1 +600 +1.76% 1,600 - 1,499,123 90.86 4.63 0 0
ANV 17.35 17.55 17.2 17.75 17.2 +200 +1.15% 454,500 - 4,672,788 283.20 4.68 80,900 12,400
PNJ 36 35.95 35.4 36.4 34.55 -50 -0.14% 2,725,500 - 18,396,404 1,114.93 4.70 759,190 842,610
VAB 10.05 10.1 10.1 10.2 10.05 +50 +0.50% 736,000 - 8,245,243 499.71 4.80 6,400 96,000
AGG 11.25 11.4 11.25 11.4 11.25 +150 +1.33% 252,100 - 1,852,820 112.29 4.89 3,100 14,100
NHA 8.24 8.33 8.1 8.34 8.1 +90 +1.09% 122,600 - 593,653 35.98 4.92 2,900 900
NAB 11.8 12.05 11.85 12.6 11.7 +250 +2.12% 1,604,400 - 26,013,808 1,576.59 4.94 100 294,560
VMD 13.6 13.6 13.6 13.6 13.6 0 0.00% 400 - 209,988 12.73 4.96 0 0
VNL 19.2 19.05 19.25 19.25 18.65 -150 -0.78% 11,800 - 269,376 16.33 5.04 0 0
TIP 16.9 17.05 16.9 17.05 16.85 +150 +0.89% 9,700 - 1,108,384 67.17 5.13 0 0
VOS 11.15 11.25 11.3 11.6 11.15 +100 +0.90% 524,200 - 1,575,000 95.45 5.17 26,700 59,000
RAL 80.2 80.8 80.4 80.9 80.4 +600 +0.75% 600 - 1,902,631 115.31 5.27 0 0
HPA 31.3 30.9 31.85 31.85 30.8 -400 -1.28% 73,900 - 8,806,500 533.73 5.28 900 10,100
GDT 16 16 16 16.1 16 0 0.00% 4,300 - 394,403 23.90 5.47 0 0
TPB 14.6 14.75 14.6 14.85 14.55 +150 +1.03% 12,963,800 - 40,917,191 2,479.83 5.53 81,600 1,262,530
NSC 66.6 67.9 67.8 67.9 67.8 +1,300 +1.95% 1,300 - 1,193,310 72.32 5.53 0 0
HUB 12.15 12.15 12.05 12.25 12.05 0 0.00% 11,500 - 367,451 22.27 5.55 100 0
NT2 21.35 21.55 21.4 21.6 21.35 +200 +0.94% 516,200 - 6,203,728 375.98 5.63 74,350 61,600
LHG 28 29 28.35 29.45 28.05 +1,000 +3.57% 288,800 - 1,450,348 87.90 5.68 500 200
NHT 11.65 11.5 11.6 11.6 11.5 -150 -1.29% 43,600 - 276,043 16.73 5.72 100 0
L10 23.5 22.2 22.2 22.2 22.2 -1,300 -5.53% 100 - 217,338 13.17 5.77 0 0
MSH 30.85 31.55 31 31.55 31 +700 +2.27% 58,000 - 3,550,038 215.15 5.78 11,100 12,100
SC5 15 16.05 16.05 16.05 16.05 +1,050 +7.00% 700 - 240,485 14.57 5.85 0 0
DGC 44.2 43.6 45 45 43.5 -600 -1.36% 436,400 - 16,558,339 1,003.54 5.89 2,500 9,200
CRC 5.22 5.25 5.3 5.34 5.21 +30 +0.57% 254,000 - 560,175 33.95 5.90 300 9,200
THG 28.45 28 28.85 28.85 27.5 -450 -1.58% 51,000 - 984,566 59.67 5.91 0 0
LSS 7.99 8.02 7.99 8.05 7.99 +30 +0.38% 122,000 - 722,013 43.76 5.92 0 0
VFG 45.65 46 46 46 45.55 +350 +0.77% 400 - 1,918,780 116.29 5.98 0 0
SJD 14 14 14 14 13.9 0 0.00% 68,700 - 965,981 58.54 6.01 900 3,500
IJC 7.42 7.93 7.37 7.93 7.37 +510 +6.87% 5,723,100 - 4,992,574 302.58 6.02 445,100 129,900
NCT 82.6 82.6 82.6 83.3 82.6 0 0.00% 30,000 - 2,161,289 130.99 6.11 0 11,600
YBM 9.9 9.9 9.6 9.9 9.4 0 0.00% 6,800 - 318,528 19.30 6.19 0 6,700
FMC 33.7 33.9 33.65 34 33.3 +200 +0.59% 29,400 - 2,216,683 134.34 6.36 0 300
GMH 6.89 6.89 6.89 6.89 6.89 0 0.00% 200 - 113,685 6.89 6.38 0 0
ADS 8.11 8.09 8.12 8.17 8 -20 -0.25% 107,800 - 618,033 37.46 6.39 0 200
SCS 45 45.5 45 45.65 45 +500 +1.11% 79,200 - 4,690,945 284.30 6.40 8,700 2,400
C47 8.95 9.27 9.34 9.34 8.9 +320 +3.58% 70,600 - 336,893 20.42 6.45 0 3,500
NNC 39.5 39.75 39.4 39.75 38.8 +250 +0.63% 64,400 - 871,320 52.81 6.48 0 5,700
DSN 37.2 37 37.1 37.1 36 -200 -0.54% 3,800 - 447,071 27.10 6.49 0 0
DHA 49 48.9 48.15 49.25 48.15 -100 -0.20% 52,000 - 719,860 43.63 6.56 0 200
PDV 8.34 8.35 8.24 8.35 8.24 +10 +0.12% 6,200 - 662,280 40.14 6.65 0 0
TCL 29.4 29.5 29.4 29.7 29.4 +100 +0.34% 8,500 - 889,674 53.92 6.76 100 0
TMT 11 11.55 11 11.6 11 +550 +5.00% 1,600 - 425,941 25.81 6.78 0 0
HAH 46.2 46.4 46.2 47.4 46 +200 +0.43% 759,100 - 8,901,395 539.48 6.79 89,400 239,890
VVS 101.2 101.5 101.8 103 100.1 +300 +0.30% 42,800 - 4,369,575 264.82 6.80 9,300 2,000
PAN 20.8 20.9 20.9 21.05 20.85 +100 +0.48% 798,800 - 5,239,069 317.52 6.81 115,700 2,200
PGV 22.55 22.8 22.8 23.5 22.6 +250 +1.11% 10,500 - 25,615,071 1,552.43 6.88 0 300
JVC 3.05 3.06 3 3.11 3 +10 +0.33% 224,600 - 344,251 20.86 6.89 11,800 300
SVT 10.55 10.7 10.6 10.7 10.35 +150 +1.42% 1,200 - 185,227 11.23 6.90 0 0
ADP 23 22.9 23 23 22.65 -100 -0.43% 400 - 527,613 31.98 6.90 0 0
CCI 15.7 16.75 16 16.75 16 +1,050 +6.69% 2,300 - 391,751 23.74 6.92 0 0
VIB 14.65 14.85 14.75 14.95 14.65 +200 +1.37% 4,419,000 - 50,549,485 3,063.61 6.94 293,800 16,200
AAT 2.34 2.33 2.33 2.33 2.27 -10 -0.43% 16,900 - 165,009 10.00 6.96 0 1,000
VHM 73 71.6 72.8 72.8 70.8 -1,400 -1.92% 8,267,400 - 294,090,699 17,823.68 7.02 754,690 4,209,300
GEG 12.1 12.25 12.2 12.25 12.1 +150 +1.24% 331,700 - 5,300,777 321.26 7.05 9,800 4,600
OCB 10.4 10.7 10.45 10.7 10.35 +300 +2.88% 2,899,300 - 32,768,858 1,985.99 7.16 23,300 53,400
BRC 12 12.1 12.2 12.2 12.1 +100 +0.83% 300 - 149,737 9.07 7.20 0 0
SFI 28.3 28 28 28 28 -300 -1.06% 5,000 - 680,737 41.26 7.23 0 200
TRA 37.9 37.9 38 38.5 37.75 0 0.00% 10,000 - 3,141,951 190.42 7.25 0 0
GHC 24.15 24.45 24.45 24.45 24.45 +300 +1.24% 800 - 1,165,348 70.63 7.26 100 0
CMX 4.75 4.8 4.8 4.8 4.7 +50 +1.05% 21,800 - 489,115 29.64 7.27 500 0
MBB 24.15 24.25 24.15 24.45 23.95 +100 +0.41% 28,450,200 - 195,333,748 11,838.41 7.29 2,792,230 730,900
CTG 32.5 32.8 32.8 32.95 32.6 +300 +0.92% 7,077,200 - 254,755,784 15,439.74 7.36 1,593,900 436,560
HAG 14.05 14.1 14 14.2 14 +50 +0.36% 1,774,500 - 17,870,330 1,083.05 - 577,100 75,600
CLC 52 51.8 52 52 51.8 -200 -0.38% 2,700 - 1,357,553 82.28 7.46 0 1,600
ACB 22.4 22.65 22.4 22.8 22.35 +250 +1.12% 12,233,400 - 131,470,157 7,967.89 7.50 1,761,900 1,945,580
HDB 26.55 26.95 26.65 27 26.35 +400 +1.51% 10,622,700 - 134,892,197 8,175.28 7.52 785,600 1,577,000
NHH 9.33 9.69 9.3 9.69 9.3 +360 +3.86% 56,900 - 1,094,621 66.34 7.53 1,100 0
AAA 7.15 7.29 7.17 7.29 7.16 +140 +1.96% 1,244,000 - 2,870,385 173.96 7.55 55,000 29,400
ILB 19.7 20 19.95 20.1 19.95 +300 +1.52% 29,200 - 763,990 46.30 7.58 0 0
SMB 39.15 39 39.45 39.45 39 -150 -0.38% 4,500 - 1,164,019 70.55 7.61 1,700 0
GSP 9.98 9.95 9.91 9.96 9.91 -30 -0.30% 55,200 - 671,795 40.71 7.64 0 0
TCM 16.65 16.65 16.7 16.75 16.5 0 0.00% 770,300 - 1,958,683 118.71 7.70 28,100 15,300
LBM 27.4 27.4 27.45 27.45 27 0 0.00% 56,100 - 1,370,000 83.03 7.71 50,000 100
VSI 19.6 19 18.3 20.25 18.25 -600 -3.06% 3,300 - 250,800 15.20 7.71 0 0
TNI 6.49 6.45 6.45 6.67 6.43 -40 -0.62% 491,300 - 338,625 20.52 7.74 0 100
AFX 10.5 10.5 10.5 10.6 10.4 0 0.00% 162,800 - 367,500 22.27 7.77 0 0
GEE 67.1 69.5 67.5 70.5 67.2 +2,400 +3.58% 1,066,000 - 44,514,695 2,697.86 7.79 254,310 60,900
LAF 19.45 19.5 19 19.5 19 +50 +0.26% 7,400 - 296,946 18.00 7.79 100 0
BIC 21.25 21.25 21.3 21.6 21.15 0 0.00% 33,100 - 4,293,925 260.24 7.80 5,000 11,580
LDG 2.82 2.86 2.82 2.88 2.79 +40 +1.42% 273,800 - 731,061 44.31 7.90 6,700 0
DAT 8.22 8.29 8.22 8.29 7.65 +70 +0.85% 900 - 573,903 34.78 7.99 0 0
HVN 23.85 23.8 23.9 24.25 23.65 -50 -0.21% 489,100 - 74,053,657 4,488.10 8.07 100 98,500
SSB 15.05 15.25 15.05 15.3 14.8 +200 +1.33% 2,228,300 - 52,289,200 3,169.04 8.11 132,600 76,810
HDG 16.55 17.05 16.6 17.2 16.6 +500 +3.02% 1,462,800 - 6,938,623 420.52 8.19 380,600 97,400
FCM 3.06 3 3 3.07 2.99 -60 -1.96% 31,100 - 138,680 8.40 8.22 1,200 0
VHC 51.4 52.1 51.4 53.1 51.4 +700 +1.36% 441,800 - 10,912,510 661.36 8.24 109,300 71,200
HHV 10.05 10.25 10.1 10.3 10.05 +200 +1.99% 3,768,200 - 5,888,747 356.89 8.25 512,700 9,700
TVT 15.35 15.35 15.35 15.35 15.35 0 0.00% 100 - 322,350 19.54 8.26 0 0
SHA 3.81 3.97 3.97 3.99 3.85 +160 +4.20% 3,800 - 139,421 8.45 8.32 0 0
CTS 21.75 22.6 21.9 22.9 21.9 +850 +3.91% 1,833,700 - 4,806,872 291.33 8.32 176,500 65,600
VBB 13.2 13.25 13.2 13.5 12.8 +50 +0.38% 206,700 - - - 8.34 0 400
CCL 3.62 3.62 3.6 3.62 3.54 0 0.00% 56,200 - 237,249 14.38 8.44 0 0
CKG 5.78 5.88 6.07 6.07 5.85 +100 +1.73% 32,600 - 951,428 57.66 8.55 1,200 1,000
VPB 25 25.85 25.1 25.85 25.1 +850 +3.40% 17,881,200 - 205,091,925 12,429.81 8.55 3,207,390 4,431,000
CTI 19.4 19.3 19.25 19.5 19.25 -100 -0.52% 166,100 - 1,215,900 73.69 8.55 7,500 0
DSC 10.8 10.95 10.8 10.95 10.75 +150 +1.39% 20,500 - 3,049,265 184.80 8.64 0 6,800
APH 5.76 5.83 5.82 5.86 5.76 +70 +1.22% 283,100 - 1,421,845 86.17 8.69 1,900 0
VPD 21 21.5 21.85 21.85 21.5 +500 +2.38% 4,900 - 2,291,677 138.89 8.73 3,000 100
VTB 12.65 12.65 12.65 12.65 12.65 0 0.00% 4,000 - 136,677 8.28 8.77 0 0
TCB 29.7 31.35 29.7 31.35 29.5 +1,650 +5.56% 34,812,900 - 222,153,637 13,463.86 8.78 1,039,180 12,829,500
DRL 41.5 41.5 41.6 41.6 41.5 0 0.00% 7,000 - 394,250 23.89 8.81 0 0
DHC 35.2 35.15 35 35.3 34.75 -50 -0.14% 307,600 - 3,734,674 226.34 8.81 80,700 31,690
TCO 10.7 10.6 10.7 10.85 10.5 -100 -0.93% 217,500 - 607,599 36.82 8.89 4,100 0
SBA 25 25 24.85 25 24.85 0 0.00% 4,700 - 1,512,207 91.65 8.92 0 0
LIX 24.95 24.7 24.9 24.9 24.4 -250 -1.00% 78,000 - 1,600,560 97.00 8.93 100 1,600
TCT 17.8 17.8 17.8 17.8 17.8 0 0.00% 1,100 - 227,626 13.80 8.93 0 0
VRE 24.95 25.55 25.3 25.55 24.45 +600 +2.40% 4,835,600 - 58,057,735 3,518.65 9.01 575,500 1,880,510
MSB 16.2 16.25 16.2 16.25 16.1 +50 +0.31% 5,423,700 - 50,700,000 3,072.73 9.01 267,900 57,100
QNP 31.9 31.85 30.5 31.85 30.25 -50 -0.16% 2,100 - 1,287,057 78.00 9.02 0 0
EVE 8.45 8.45 8.45 8.45 8.2 0 0.00% 9,100 - 354,729 21.50 9.05 0 5,200
PHC 4.05 3.97 3.97 4.08 3.95 -80 -1.98% 7,600 - 201,207 12.19 9.08 0 0
DVP 78.8 77.7 78.9 79 77.4 -1,100 -1.40% 15,900 - 3,108,000 188.36 9.19 0 0
C32 15.25 16.05 15.25 16.05 15.25 +800 +5.25% 200 - 482,436 29.24 9.20 0 0
TVS 13.35 13.8 13.45 13.9 13.45 +450 +3.37% 134,000 - 3,155,231 191.23 9.20 35,900 2,200
ADG 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 - 173,182 10.50 9.22 0 0
PC1 20.65 20.65 20.6 21.15 20.6 0 0.00% 1,608,700 - 8,493,042 514.73 9.24 251,300 53,500
BMI 13.6 13.6 13.6 13.7 13.5 0 0.00% 44,100 - 2,047,448 124.09 9.26 1,100 0
VTO 10.45 10.6 10.45 10.6 10.45 +150 +1.44% 56,400 - 846,587 51.31 9.27 0 0
TRC 74.9 79.2 76.6 79.9 76.6 +4,300 +5.74% 331,100 - 2,376,000 144.00 9.29 0 2,000
PVT 18.35 19.4 18.5 19.5 18.2 +1,050 +5.72% 6,473,000 - 10,028,227 607.77 9.35 786,900 692,300
ACG 31.35 31.35 30.55 31.5 30.55 0 0.00% 6,400 - 4,727,202 286.50 9.38 0 200
DPG 30 30.25 30.1 30.75 29.9 +250 +0.83% 294,300 - 3,587,260 217.41 9.43 2,900 145,100
HMC 10.85 10.9 10.7 10.9 10.7 +50 +0.46% 4,600 - 297,570 18.03 9.53 0 0
HSG 10.75 10.9 10.85 11 10.8 +150 +1.40% 1,905,900 - 8,799,163 533.28 9.59 291,500 14,910
NTC 127.5 129 130.9 130.9 128.2 +1,500 +1.18% 2,700 - 3,095,997 187.64 9.62 0 0
VPS 9.21 9.23 9.23 9.23 9.11 +20 +0.22% 2,900 - 225,773 13.68 9.64 0 0
TLD 8.35 8.36 8.32 8.36 8.32 +10 +0.12% 126,200 - 649,918 39.39 9.81 0 0
CLW 40.65 43 43 43 43 +2,350 +5.78% 700 - 559,000 33.88 9.84 0 0
ACC 4.85 4.89 5.15 5.15 4.65 +40 +0.82% 1,628,700 - 513,450 31.12 9.86 0 0
PVP 16.9 17.5 16.95 17.5 16.85 +600 +3.55% 557,200 - 1,814,793 109.99 9.89 84,200 17,500
BMP 148.8 148.8 149.8 150.2 148 0 0.00% 58,200 - 12,180,908 738.24 9.91 12,620 7,500
CHP 27.4 27.6 27.5 27.6 27.5 +200 +0.73% 7,300 - 4,351,363 263.72 9.92 0 0
DCM 31.6 31.85 32.2 32.2 31.75 +250 +0.79% 1,719,300 - 16,861,390 1,021.90 9.94 20,100 266,800
OGC 2.2 2.23 2.17 2.25 2.17 +30 +1.36% 181,400 - 669,000 40.55 9.96 24,000 0
CLL 26.9 27.55 27 27.55 27 +650 +2.42% 6,900 - 936,700 56.77 9.97 3,300 3,500
DXS 5.89 5.92 5.89 5.93 5.8 +30 +0.51% 2,152,900 - 3,428,290 207.78 10.05 272,900 63,800
REE 47.1 47.6 47.45 48 47.45 +500 +1.06% 262,300 - 29,649,994 1,796.97 10.19 0 0
HTL 20.65 21.2 21.15 21.2 21.15 +550 +2.66% 800 - 254,400 15.42 10.23 0 0
SIP 50.9 51.1 51 51.2 50.6 +200 +0.39% 56,800 - 12,371,971 749.82 10.28 0 8,400
PLP 4.22 4.23 4.22 4.4 4.2 +10 +0.24% 68,100 - 380,699 23.07 10.29 0 2,500
TDG 2.41 2.43 2.41 2.47 2.41 +20 +0.83% 3,700 - 58,833 3.57 10.30 0 0
VIP 9.85 9.9 9.91 9.99 9.86 +50 +0.51% 76,700 - 677,862 41.08 10.30 0 25,100
SGR 11.9 12.25 11.9 12.35 11.9 +350 +2.94% 87,600 - 855,969 51.88 10.41 3,000 0
KHP 9.67 9.79 9.9 9.9 9.79 +120 +1.24% 700 - 608,806 36.90 10.43 0 0
BID 39.05 39.5 39.55 39.75 39.25 +450 +1.15% 3,020,100 - 287,562,576 17,428.03 10.47 432,500 90,450
SGN 55.8 55.3 54.8 55.7 54.8 -500 -0.90% 7,100 - 1,852,472 112.27 10.48 0 0
PGI 23.45 23.25 23.2 23.25 23.15 -200 -0.85% 9,200 - 2,578,351 156.26 10.50 700 0
SKG 7.55 7.59 7.55 7.63 7.55 +40 +0.53% 96,500 - 504,718 30.59 10.53 1,000 0
BTP 7.41 7.44 7.4 7.48 7.35 +30 +0.40% 51,400 - 450,013 27.27 10.57 0 0
TBC 32 32 32.2 32.2 32 0 0.00% 1,100 - 2,032,000 123.15 10.57 0 0
IDI 4.98 4.96 4.79 5.02 4.79 -20 -0.40% 290,200 - 1,354,936 82.12 10.58 0 0
PAC 16 16.25 16.05 16.4 16.05 +250 +1.56% 145,800 - 1,246,011 75.52 10.70 2,700 0
HNA 22.8 21.65 21.3 22.75 21.3 -1,150 -5.04% 900 - 5,092,777 308.65 10.70 0 0
LCG 7.17 7.31 7.2 7.35 7.17 +140 +1.95% 1,419,600 - 1,510,262 91.53 10.70 211,700 4,300
PJT 8.4 8.01 8.01 8.01 8.01 -390 -4.64% 500 - 199,311 12.08 10.71 0 0
PGC 12.8 13 13.3 13.3 12.9 +200 +1.56% 14,200 - 784,411 47.54 10.78 3,300 200
HVH 10.35 10.4 10.35 10.5 10.25 +50 +0.48% 146,600 - 7,263,126 440.19 10.80 2,700 300
MIG 16.9 16.85 17 17 16.75 -50 -0.30% 54,600 - 3,563,833 215.99 10.85 4,300 0
TTA 11.4 11.35 11.2 11.35 11.15 -50 -0.44% 104,500 - 2,026,646 122.83 10.86 0 0
BFC 52.9 53.1 53.3 53.5 52.8 +200 +0.38% 111,600 - 3,035,620 183.98 10.89 0 12,600
SHP 30.8 30.85 30.95 30.95 30.7 +50 +0.16% 54,700 - 3,122,216 189.23 10.89 0 0
TMP 49.8 49.6 49.8 49.8 49.6 -200 -0.40% 2,700 - 3,472,000 210.42 10.94 0 0
RYG 9.06 9.11 9.18 9.18 9 +50 +0.55% 1,500 - 409,950 24.85 10.98 0 0
DPR 36.05 36.7 36.7 36.75 36.2 +650 +1.80% 235,900 - 3,188,714 193.26 11.04 1,600 2,400
DTT 18.2 18.2 18.2 18.2 18.2 0 0.00% 200 - 148,363 8.99 11.08 0 0
EVF 12.35 12.5 12.4 12.55 12.35 +150 +1.21% 1,367,500 - 9,507,073 576.19 11.13 44,800 2,400
MZG 12.15 12.3 12 12.35 12 +150 +1.23% 875,200 - 1,433,031 86.85 11.13 19,900 39,600
DIG 10.7 11 10.75 11.05 10.7 +300 +2.80% 5,939,400 - 8,760,743 530.95 11.13 326,700 84,990
HPG 22 22.1 22.25 22.3 21.95 +100 +0.45% 16,732,700 - 186,589,516 11,308.46 11.20 1,012,560 1,108,310
VPX 25.35 25.8 25.4 25.85 25.35 +450 +1.78% 913,200 - 48,375,000 2,931.82 11.21 23,600 285,300
VCK 30.35 30.8 30.4 31 30.4 +450 +1.48% 2,386,700 - 74,995,527 4,545.18 11.23 167,700 126,800
HPX 4.29 4.36 4.38 4.38 4.31 +70 +1.63% 524,000 - 1,326,175 80.37 11.24 10,800 1,800
HCD 6.34 6.1 6.2 6.28 6 -240 -3.79% 27,200 - 281,807 17.08 11.25 1,100 0
KSB 13.2 13.45 13.45 13.45 13.3 +250 +1.89% 536,000 - 1,539,268 93.29 11.45 51,200 0
KBC 28 28.2 27.95 28.3 27.95 +200 +0.71% 1,065,500 - 26,557,484 1,609.54 11.51 17,830 37,200
VDS 11.8 12.15 11.95 12.2 11.8 +350 +2.97% 978,200 - 3,304,800 200.29 11.53 78,900 8,800
SZC 19.4 20.5 20.4 20.5 19.9 +1,100 +5.67% 1,278,300 - 3,689,710 223.62 11.62 78,900 145,600
BWE 43.8 43.9 44.2 44.2 43.65 +100 +0.23% 48,400 - 9,654,867 585.14 11.74 3,400 2,600
TIX 40 39 39 39 39 -1,000 -2.50% 100 - 1,170,000 70.91 11.83 0 0
PVD 18.05 18.25 18.5 18.5 18.05 +200 +1.11% 2,529,500 - 16,931,295 1,026.14 11.84 62,210 381,480
SZL 48 48.9 48 48.9 48 +900 +1.88% 5,100 - 1,386,429 84.03 11.88 0 0
VSH 42.6 43.5 42.6 44.5 42.6 +900 +2.11% 21,300 - 10,276,494 622.82 11.91 1,200 1,200
VCI 21.75 22.1 22 22.25 21.8 +350 +1.61% 7,662,200 - 25,464,326 1,543.29 11.92 152,000 1,254,600
AST 64.3 64.1 64.3 64.7 63.8 -200 -0.31% 13,300 - 3,461,395 209.78 11.96 7,900 6,700
HTV 15.25 14.5 14.2 14.5 14.2 -750 -4.92% 24,200 - 190,008 11.52 11.97 0 0
DMC 58 58.7 59.2 59.2 58.7 +700 +1.21% 700 - 2,038,502 123.55 12.09 0 0
SSI 24.45 25.1 24.65 25.25 24.6 +650 +2.66% 20,351,300 - 62,777,554 3,804.70 12.23 2,196,330 280,740
ELC 16 15.9 16 16 15.8 -100 -0.63% 241,400 - 1,750,076 106.07 12.27 6,900 31,900
EVG 4.4 4.53 4.3 4.58 4.3 +130 +2.95% 784,500 - 1,023,833 62.05 12.38 34,460 650
LGL 4.98 4.97 4.99 4.99 4.9 -10 -0.20% 10,200 - 255,941 15.51 12.52 0 0
AAN 15.55 15.55 15.55 15.6 15.5 0 0.00% 87,500 - 1,425,157 86.37 12.54 0 0
TLG 48.65 50.1 49.15 50.8 48.95 +1,450 +2.98% 257,900 - 4,836,070 293.10 12.55 8,000 75,060
GTA 8.2 7.65 7.65 7.65 7.65 -550 -6.71% 100 - 75,200 4.56 12.62 0 0
VNS 7.39 7.15 7.59 7.59 7.15 -240 -3.25% 69,700 - 485,193 29.41 12.65 100 6,860
BCM 38.6 41.3 41.3 41.3 40.65 +2,700 +6.99% 603,400 - 42,745,500 2,590.64 12.71 70,900 21,000
VND 16.65 17.05 16.8 17.1 16.7 +400 +2.40% 9,064,700 - 25,955,213 1,573.04 12.84 636,600 179,600
PDN 95.5 95.5 95.5 96 94.7 0 0.00% 1,200 - 5,306,536 321.61 12.99 0 0
SRF 7.26 7.69 7.7 7.74 7.5 +430 +5.92% 1,600 - 259,820 15.75 13.01 0 0
TAL 25.05 25.35 25.1 25.5 24.8 +300 +1.20% 105,300 - 12,776,393 774.33 13.07 4,100 16,500
CSV 22 22.35 22.1 22.45 22.1 +350 +1.59% 250,100 - 2,469,673 149.68 13.13 58,900 2,800
VGC 38.5 41.15 38.8 41.15 38.75 +2,650 +6.88% 1,183,000 - 18,449,603 1,118.16 13.15 114,000 40,200
HII 8.6 9.2 8.65 9.2 8.64 +600 +6.98% 1,104,500 - 677,700 41.07 13.35 2,700 0
LPB 52.9 52.3 52.9 53.1 52 -600 -1.13% 1,775,300 - 156,234,854 9,468.78 13.68 361,800 199,700
CTD 62.1 62.4 62 63.2 62 +300 +0.48% 248,500 - 6,977,769 422.90 13.68 9,100 3,500
FPT 70.8 71.8 70.9 72 70.7 +1,000 +1.41% 5,252,100 - 123,088,637 7,459.92 13.77 779,790 1,929,780
OPC 21.25 21.2 21.25 21.35 21.2 -50 -0.24% 1,100 - 1,357,879 82.30 13.78 0 0
DRC 10.55 10.65 10.55 10.65 10.55 +100 +0.95% 75,300 - 1,644,672 99.68 13.89 0 0
SAB 44.75 46.5 45.1 46.55 44.85 +1,750 +3.91% 2,429,700 - 59,639,150 3,614.49 13.89 781,340 219,300
HU1 5.61 5.26 5.26 5.26 5.26 -350 -6.24% 100 - 131,500 7.97 13.95 0 0
CMG 24.6 24.8 24.95 24.95 24.6 +200 +0.81% 146,500 - 5,775,943 350.06 13.98 27,400 2,100
CNG 22 22 22.35 22.35 21.5 0 0.00% 20,700 - 772,185 46.80 14.25 400 0
PMG 5.99 6.37 5.99 6.37 5.58 +380 +6.34% 800 - 295,162 17.89 14.28 0 0
PGD 22.65 22.75 22.65 22.75 22.65 +100 +0.44% 300 - 2,252,189 136.50 14.41 0 0
BSI 28.15 29.1 28.6 29.1 28.4 +950 +3.37% 478,800 - 7,854,135 476.01 14.46 52,800 200
PTL 1.78 1.75 1.78 1.78 1.72 -30 -1.69% 40,800 - 175,000 10.61 14.58 0 0
BKG 2.06 2.06 2.07 2.09 2.05 0 0.00% 38,100 - 147,515 8.94 14.61 0 0
CTR 77 77.1 77.2 77.5 75.9 +100 +0.13% 282,200 - 9,877,245 598.62 14.71 105,300 40,800
TCX 39.3 40 39.6 40.35 39.4 +700 +1.78% 1,756,400 - 110,978,133 6,725.95 14.74 90,400 916,240
MCM 26.5 26.3 26.4 26.45 25.8 -200 -0.75% 12,600 - 2,893,000 175.33 14.90 200 0
VCF 291.1 295 295 295 295 +3,900 +1.34% 100 - 7,840,845 475.20 15.14 0 0
BHN 30.75 30.55 29 30.65 29 -200 -0.65% 1,500 - 7,081,490 429.18 15.15 0 0
DHG 95.6 95.9 95.6 96 95.6 +300 +0.31% 6,900 - 12,538,548 759.91 15.20 1,200 0
NO1 4.8 4.85 4.8 4.86 4.77 +50 +1.04% 10,700 - 116,400 7.05 15.25 0 0
MWG 71 73 71 73.8 70.7 +2,000 +2.82% 4,628,400 - 107,730,892 6,529.14 15.29 120,700 120,200
VNM 62 62.1 61.6 62.7 61.6 +100 +0.16% 3,480,200 - 129,786,233 7,865.83 15.42 1,290,230 264,800
VCB 59.7 60.3 60.3 60.5 59.8 +600 +1.01% 2,714,200 - 503,847,208 30,536.19 15.65 343,760 688,310
DPM 21.85 22.4 22.35 22.4 22.1 +550 +2.52% 3,829,800 - 15,230,320 923.05 15.70 955,600 63,200
SBG 12 12.15 12 12.15 11.75 +150 +1.25% 124,800 - 728,999 44.18 15.84 0 100
POW 13.6 13.85 13.7 13.9 13.6 +250 +1.84% 6,669,700 - 42,489,663 2,575.13 15.90 1,334,000 256,900
ABR 11.1 11.85 11.45 11.85 11.45 +750 +6.76% 4,500 - 237,000 14.36 15.91 0 0
GEX 24.55 26.1 24.9 26.25 24.8 +1,550 +6.31% 18,136,800 - 34,151,102 2,069.76 15.93 634,100 644,460
NVL 13.9 13.9 13.75 14.25 13.75 0 0.00% 17,857,600 - 33,388,745 2,023.56 16.03 175,700 75,380
SFG 10.8 10.8 10.75 10.8 10.75 0 0.00% 600 - 517,291 31.35 16.14 0 0
DGW 39.4 40.3 39.9 41.45 39.75 +900 +2.28% 1,465,300 - 8,912,788 540.17 16.17 487,400 390,430
QCG 10.1 10.15 10.05 10.25 10.05 +50 +0.50% 42,400 - 2,792,561 169.25 16.29 0 200
HAR 2.89 2.92 2.89 2.97 2.87 +30 +1.04% 65,000 - 279,398 16.93 16.31 3,000 0
VSC 14.65 15.1 14.8 15.25 14.7 +450 +3.07% 12,692,800 - 5,652,992 342.61 16.45 1,027,900 408,600
NLG 22.2 22.6 22.45 22.75 22.2 +400 +1.80% 1,463,200 - 10,963,201 664.44 16.58 112,700 257,900
DMX 84 88.1 84.5 88.2 84.5 +4,100 +4.88% 1,364,000 - - - 16.72 2,448,100 482,300
PET 38.9 39.25 39.2 39.8 38.9 +350 +0.90% 223,800 - 6,073,693 368.10 17.04 0 0
GAS 74.6 79.8 76.9 79.8 76.1 +5,200 +6.97% 2,997,200 - 192,553,391 11,669.90 17.17 616,430 206,590
PPC 8.83 8.86 8.76 8.93 8.76 +30 +0.34% 167,400 - 2,840,632 172.16 17.20 32,200 33,100
ICT 17 17.1 17 17.1 16.9 +100 +0.59% 10,200 - 550,364 33.36 17.31 0 0
ACL 12.3 12 11.9 12 11.9 -300 -2.44% 1,400 - 601,908 36.48 17.57 0 0
TMS 36.5 36.5 36.5 36.5 36.5 0 0.00% 100 - 6,304,374 382.08 17.60 0 0
BVH 66.9 67.5 66.9 67.9 65.2 +600 +0.90% 478,000 - 50,106,787 3,036.77 17.67 6,900 156,400
HCM 25.35 25.95 25.4 26 25.25 +600 +2.37% 5,487,100 - 28,024,876 1,698.48 17.68 331,600 504,500
HQC 2.17 2.18 2.17 2.19 2.17 +10 +0.46% 1,453,300 - 1,256,986 76.18 17.87 165,000 41,400
BVB 12.4 12.5 12.3 12.55 12.3 +100 +0.81% 1,117,800 - - - 17.88 220,000 0
YEG 7.64 7.67 7.52 7.74 7.52 +30 +0.39% 427,200 - 1,574,087 95.40 18.18 20,800 32,000
BMC 11.6 11.6 11.5 11.6 11.45 0 0.00% 3,500 - 143,755 8.71 18.24 0 0
PHR 58.6 59.8 59.3 59.9 58.6 +1,200 +2.05% 172,200 - 8,102,852 491.08 18.44 0 15,880
DBD 49.6 49.6 49.6 49.7 49.25 0 0.00% 33,200 - 4,686,667 284.04 18.55 900 1,600
HT1 12.95 13.3 13.2 13.3 13.05 +350 +2.70% 214,300 - 5,075,146 307.58 18.55 3,200 57,040
IMP 36.7 36.85 36.75 37 36.1 +150 +0.41% 23,300 - 5,675,230 343.95 18.65 1,000 8,900
VTP 51.5 53.4 52.5 53.4 51.1 +1,900 +3.69% 868,600 - 10,780,668 653.37 18.66 10,800 59,700
NAF 48.2 48.1 48.2 48.3 47.95 -100 -0.21% 338,800 - 2,942,854 178.35 18.75 6,300 3,100
FTS 21.85 22.25 21.9 22.5 21.9 +400 +1.83% 695,600 - 8,480,493 513.97 19.16 52,100 24,400
TV2 26.5 27.15 26.5 27.5 26.5 +650 +2.45% 165,200 - 1,833,335 111.11 19.38 9,800 76,400
ITC 10.35 10.35 10.35 10.6 10.35 0 0.00% 50,800 - 992,928 60.18 20.25 0 0
GMD 77.2 78.2 78.3 82 77.3 +1,000 +1.30% 3,401,300 - 33,852,194 2,051.65 20.37 954,600 556,500
KDH 17.95 18.15 18 18.25 17.9 +200 +1.11% 4,382,300 - 20,368,200 1,234.44 20.86 328,200 432,200
DBT 13.5 13.05 13.5 13.5 13.05 -450 -3.33% 1,400 - 286,673 17.37 21.25 0 0
TSA 15.55 15.55 15.55 15.55 15.45 0 0.00% 84,300 - 628,609 38.10 22.09 900 4,500
PDR 11.9 12.1 11.9 12.2 11.85 +200 +1.68% 6,244,600 - 12,073,493 731.73 22.66 210,800 214,000
SAM 5.82 5.85 5.81 5.9 5.79 +30 +0.52% 210,500 - 2,222,772 134.71 23.31 400 0
STB 74.6 74.6 75 76.1 74.3 0 0.00% 2,084,300 - 140,637,092 8,523.46 23.68 237,700 251,750
AGR 13.05 13.4 13.05 13.4 13.05 +350 +2.68% 236,600 - 3,059,378 185.42 23.84 24,900 300
STK 8.55 8.54 8.55 8.55 8.3 -10 -0.12% 3,800 - 1,316,313 79.78 23.92 0 0
MCH 134.9 136 135 136 133.5 +1,100 +0.82% 216,700 - 177,807,073 10,776.19 24.47 27,510 7,100
NKG 11.05 11.2 11.05 11.2 11.05 +150 +1.36% 3,120,000 - 5,514,028 334.18 24.78 588,800 6,600
MSN 67.4 67.7 67.4 68.1 66.9 +300 +0.45% 3,056,100 - 98,867,361 5,991.96 24.98 191,150 685,800
GVR 29.75 31.8 31.8 31.8 31.1 +2,050 +6.89% 6,118,100 - 127,200,000 7,709.09 25.44 514,500 222,300
PLX 35.95 37.5 36.5 38 35.8 +1,550 +4.31% 4,962,500 - 47,647,209 2,887.71 25.48 789,600 442,100
SBT 21 21.25 21 21.25 20.8 +250 +1.19% 651,700 - 19,261,320 1,167.35 25.48 2,500 101,200
GIL 7.66 8.19 7.68 8.19 7.68 +530 +6.92% 175,000 - 832,073 50.43 25.75 100 0
BSR 26.2 26.9 26.7 27.55 26.05 +700 +2.67% 13,079,300 - 134,696,362 8,163.42 25.87 1,563,800 1,277,040
TDP 28.5 28.5 28.4 28.5 28.4 0 0.00% 281,700 - 2,670,438 161.84 26.03 13,800 0
SCR 4.55 4.61 4.57 4.62 4.54 +60 +1.32% 1,041,000 - 1,985,043 120.31 26.05 117,200 2,000
FIT 3.1 3.11 3.13 3.14 3.09 +10 +0.32% 197,400 - 1,057,192 64.07 26.36 0 0
KMR 2.35 2.37 2.35 2.37 2.35 +20 +0.85% 3,500 - 134,800 8.17 26.93 0 0
HRC 35 33.35 35 35 33.2 -1,650 -4.71% 4,200 - 1,007,391 61.05 28.68 0 0
KDC 51.6 51.9 52 52 51.1 +300 +0.58% 76,500 - 14,342,321 869.23 28.79 5,200 2,100
FRT 132 137 134 137.2 132 +5,000 +3.79% 778,600 - 24,497,662 1,484.71 29.44 356,800 226,400
EIB 18 18.15 18 18.4 18 +150 +0.83% 3,537,600 - 33,808,379 2,048.99 29.75 285,100 103,500
DSE 22.15 22.4 22.15 22.55 22.15 +250 +1.13% 515,800 - 7,674,240 465.11 29.95 14,600 14,100
KHG 4.75 4.78 4.75 4.8 4.72 +30 +0.63% 2,609,600 - 2,148,300 130.20 31.24 169,000 19,560
ASP 11.95 11.75 12.05 12.2 11.75 -200 -1.67% 239,200 - 438,740 26.59 31.42 7,500 0
TEG 5.9 6 6.1 6.1 5.9 +100 +1.69% 31,300 - 724,839 43.93 32.43 0 0
HHP 15.35 16.4 15.35 16.4 15.35 +1,050 +6.84% 3,053,300 - 1,419,491 86.03 32.87 195,500 39,600
VJC 125.5 125.5 125.7 126.5 123.6 0 0.00% 1,513,100 - 96,521,167 5,849.77 33.66 77,210 35,610
TNT 9.69 9.4 9.2 9.93 9.13 -290 -2.99% 10,700 - 479,400 29.05 35.07 100 500
TDM 60.3 62 60 62 59 +1,700 +2.82% 224,500 - 6,888,200 417.47 35.47 1,000 0
CSM 14.55 14.6 14.8 14.8 14.4 +50 +0.34% 156,000 - 1,512,929 91.69 35.52 4,700 3,200
SAV 12.9 13.4 13.8 13.8 12.8 +500 +3.88% 2,100 - 371,588 22.52 35.92 0 0
TVB 7.17 7.1 6.96 7.19 6.96 -70 -0.98% 13,500 - 774,763 46.96 37.17 0 0
HTN 7.27 7.46 7.27 7.49 7.27 +190 +2.61% 228,600 - 664,808 40.29 37.49 0 0
SJS 47.2 47.4 46.9 47.4 46.25 +200 +0.42% 38,200 - 14,100,307 854.56 38.85 2,600 1,550
DHM 6.3 6.6 6.3 6.6 6.26 +300 +4.76% 34,900 - 227,936 13.81 39.52 0 0
ORS 14 14.2 14.05 14.3 13.9 +200 +1.43% 4,432,800 - 8,859,819 536.96 40.34 40,100 276,400
SRC 37.55 37.55 37.5 37.55 35 0 0.00% 400 - 1,369,889 83.02 42.82 0 0
AAM 7.37 7.31 7.37 7.37 7.3 -60 -0.81% 6,200 - 76,398 4.63 43.51 0 0
CRE 7.47 7.3 7.3 7.4 7.2 -170 -2.28% 96,000 - 3,384,853 205.14 46.20 0 1,400
TCH 11.8 12.3 11.95 12.35 11.95 +500 +4.24% 4,154,300 - 11,218,943 679.94 47.13 622,700 96,500
SHI 14 14 14 14 13.8 0 0.00% 105,100 - 2,379,294 144.20 47.30 0 0
TCR 2.2 2.15 2.15 2.15 2.15 -50 -2.27% 600 - 22,286 1.35 48.86 0 0
VPI 62.2 61.7 62.1 63.2 61.5 -500 -0.80% 3,638,200 - 19,747,059 1,196.79 50.53 504,700 79,300
GEL 30.75 30.8 30.8 31.65 30.4 +50 +0.16% 3,007,600 - 27,412,000 1,661.33 50.66 281,100 158,800
HID 3.37 3.6 3.4 3.6 3.28 +230 +6.82% 553,800 - 276,323 16.75 50.70 0 7,700
DXG 10.7 11.05 10.8 11.05 10.8 +350 +3.27% 8,887,400 - 14,012,560 849.25 51.64 731,100 2,237,390
CDC 18.8 18.9 18.6 18.9 18.5 +100 +0.53% 204,900 - 1,994,807 120.90 53.39 9,100 0
FCN 10.95 11 10.95 11 10.8 +50 +0.46% 406,100 - 1,731,829 104.96 54.73 46,500 8,500
MCP 27.45 27.4 27.45 27.45 27.35 -50 -0.18% 25,600 - 544,387 32.99 58.80 0 0
ASM 6.04 6.04 6.03 6.05 6 0 0.00% 163,200 - 2,459,453 149.06 60.40 17,800 17,300
BAF 31.1 30.7 31 31.15 30.65 -400 -1.29% 1,654,900 - 11,200,125 678.80 61.52 54,200 681,400
TTF 1.81 1.81 1.81 1.83 1.79 0 0.00% 443,600 - 712,294 43.17 67.04 37,800 0
CII 13.75 14.25 14 14.45 13.95 +500 +3.64% 8,863,500 - 9,575,790 580.35 72.70 317,100 534,300
DQC 10.3 10 10 10 10 -300 -2.91% 9,400 - 275,581 16.70 81.30 0 0
TLH 3.99 3.99 3.99 4 3.92 0 0.00% 119,900 - 448,157 27.16 88.67 3,900 30
SVD 4.39 4.12 4.17 4.17 4.12 -270 -6.15% 9,000 - 113,736 6.89 89.57 0 0
TCI 9.9 9.7 9.9 9.9 9.7 -200 -2.02% 9,200 - 1,121,523 67.97 96.04 0 100
NTL 13.6 13.7 13.3 13.7 13.3 +100 +0.74% 285,900 - 1,671,125 101.28 103.01 400 1,200
VNG 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 200 - 690,664 41.86 105.97 0 0
VPL 79 78.5 79.1 79.1 77.1 -500 -0.63% 370,200 - 147,379,855 8,932.11 127.02 62,000 47,700
VIC 215 208.5 213.6 215.1 208.1 -6,500 -3.02% 4,429,400 - 1,618,415,870 98,085.81 145.60 289,230 429,500
DCL 39.2 39.6 39.2 40.4 38.9 +400 +1.02% 743,400 - 2,892,425 175.30 148.31 0 0
FIR 4.52 4.44 4.3 4.5 4.3 -80 -1.77% 696,600 - 313,773 19.02 158.57 7,000 3,800
NBB 17.3 17.4 17.05 17.4 17.05 +100 +0.58% 27,000 - 1,748,276 105.96 195.51 0 0
CRV 23.8 22.9 23.5 23.5 22.9 -900 -3.78% 10,300 - 15,741,457 954.03 202.65 0 0
APG 4.95 5.04 5 5.1 4.95 +90 +1.82% 338,600 - 1,127,055 68.31 210.00 5,400 10,300
CTF 19.8 20.2 20.2 20.45 19.85 +400 +2.02% 333,400 - 1,932,208 117.10 212.63 42,700 2,700
DTA 3.6 3.37 3.6 3.67 3.37 -230 -6.39% 300 - 60,862 3.69 306.36 0 0
HAX 9.09 9.15 9.1 9.23 9.08 +60 +0.66% 210,400 - 983,073 59.58 315.52 8,600 0
KOS 35.1 34.5 34.2 35 34.2 -600 -1.71% 323,800 - 7,468,606 452.64 392.05 14,100 0
VID 4.7 4.7 4.6 4.7 4.5 0 0.00% 800 - 191,930 11.63 427.27 0 100
VRC 11.7 11.85 11.95 11.95 11.85 +150 +1.28% 600 - 592,500 35.91 987.50 0 0
合計 8,062,899,540 488,660.58 57,689,820 60,916,450

※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