会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/25 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 1,742.85
-39.97/-2.24%
売買高（相対取引を含む） 830,259,375 株
（前日比 +2.74%）
値上がり銘柄数 95
値下がり銘柄数 244
変わらず銘柄数 84
総銘柄数 423
売買代金（相対取引を含む） 26,350,594 百万VND
（前日比 +4.42%）
VN30 1,976.21 -46.92 -2.32%
VNMID 2,220.68 -31.39 -1.39%
VNSML 1,479.99 -9.73 -0.65%
VN100 1,873.79 -49.01 -2.55%
VNALL 1,851.89 -46.82 -2.47%
VNX Allshare 2,920.65 -72.54 -2.42%
前日終値 1782.82 (12/24) 
始値 1779.19
高値  1805.93
安値 1742.69 
年初来高値 1782.82 (12/24) 
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) 45,715,800 40,732,570 4,983,230
-0.71 -0.88 -0.13 -0.94 +0.09 -0.42
+1.22 +0.03 -1.18 +0.22 -0.36 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/25 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 16.95 0 0 0.00% - - 1,538,800 91.60 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BRC 12.5 0 0 0.00% - - 154,687 9.21 - 0 0
BTT 34 0 0 0.00% - - 459,000 27.32 - 0 0
CLC 57.9 0 0 0.00% - - 1,517,419 90.32 - 0 0
CLW 42.8 0 0 0.00% - - 556,400 33.12 - 0 0
CMV 8.39 0 0 0.00% - - 152,328 9.07 - 0 0
COM 29.8 0 0 0.00% - - 420,795 25.05 - 0 0
FDC 17.1 0 0 0.00% - - 660,573 39.32 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 7.99 8.05 7.99 8.1 7.9 +60 +0.75% 2,000 - - - - 0 300
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15 15.06 15 15.12 15 +60 +0.40% 4,200 - - - - 0 0
FUEFCV50 15 15.23 15 15.5 15 +230 +1.53% 3,200 - - - - 500 0
FUEIP100 12.89 0 0 0.00% - - - - - 0 0
FUEKIV30 13.7 13.56 13.7 13.75 13.56 -140 -1.02% 12,700 - - - - 11,400 2,500
FUEKIVFS 17.35 17.57 17.35 17.57 17.35 +220 +1.27% 9,100 - - - - 9,000 0
FUEKIVND 14.3 14.29 14.29 14.29 14.29 -10 -0.07% 100 - - - - 100 0
FUEMAV30 24.5 24.6 24.5 24.72 24.5 +100 +0.41% 22,000 - - - - 21,600 6,900
FUEMAVND 16.06 16.09 16.06 16.2 16.06 +30 +0.19% 19,300 - - - - 19,200 0
FUESSV30 25.2 25.3 25.2 25.42 23.65 +100 +0.40% 19,600 - - - - 12,300 200
FUESSV50 28.4 28.35 28.4 28.4 27.51 -50 -0.18% 4,700 - - - - 100 0
FUESSVFL 30.53 30.33 30.53 31.12 30.33 -200 -0.66% 82,500 - - - - 830 12,100
FUETCC50 14.9 14.99 14.99 15.1 14.89 +90 +0.60% 80,900 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 38.26 38.16 38.3 38.69 38.1 -100 -0.26% 420,000 - - - - 656,200 700
FUEVN100 25.7 25.7 26.01 26.01 25.7 0 0.00% 43,600 - - - - 0 0
AAM 6.95 7 6.95 7 6.95 +50 +0.72% 7,300 - 73,158 4.35 - 0 0
AAT 3.35 3.34 3.35 3.35 3.32 -10 -0.30% 9,200 - 236,536 14.08 - 0 0
APG 10.45 10.45 10.5 10.5 10.35 0 0.00% 99,400 - 2,336,849 139.10 - 0 0
DQC 10.2 10.2 10.6 10.6 10.2 0 0.00% 6,100 - 281,092 16.73 - 300 200
DRH 2.39 2.35 2.41 2.43 2.35 -40 -1.67% 358,700 - 290,713 17.30 - 0 23,600
DXV 3.75 3.71 3.71 3.71 3.71 -40 -1.07% 100 - 36,729 2.19 - 0 0
EVE 10.2 10.25 10.2 10.3 10 +50 +0.49% 27,700 - 430,293 25.61 - 7,900 0
GMH 8.65 0 0 0.00% - - 142,725 8.50 - 0 0
GTA 9.65 0 0 0.00% - - 94,860 5.65 - 0 0
HAS 8.2 0 0 0.00% - - 63,960 3.81 - 0 0
HVN 26.15 25.7 26.15 26.4 25.7 -450 -1.72% 1,588,400 - 56,909,930 3,387.50 - 7,900 205,300
HVX 2.72 2.79 2.72 2.85 2.7 +70 +2.57% 10,500 - 115,855 6.90 - 0 0
L10 24.95 0 0 0.00% - - 244,261 14.54 - 0 0
LDG 4.47 4.44 4.46 4.51 4.44 -30 -0.67% 1,060,500 - 1,134,934 67.56 - 35,400 125,800
LGL 6.39 6.3 6.4 6.4 6.16 -90 -1.41% 162,500 - 324,432 19.31 - 0 0
NHT 10.8 0 0 0.00% - - 259,240 15.43 - 0 0
NVL 13.4 13.3 13.35 13.9 13.3 -100 -0.75% 8,748,800 - 27,233,210 1,621.02 - 694,500 1,652,700
NVT 7.8 7.99 7.8 7.99 7.8 +190 +2.44% 1,200 - 723,095 43.04 - 0 0
PGV 19.5 19.5 19.25 19.5 19.05 0 0.00% 27,600 - 21,907,627 1,304.03 - 300 0
PIT 6.94 0 0 0.00% - - 98,619 5.87 - 0 0
PTL 2.87 2.79 2.82 2.82 2.77 -80 -2.79% 57,100 - 279,000 16.61 - 0 0
SAV 13.7 0 0 0.00% - - 339,680 20.22 - 0 0
SBV 7.62 7.62 7.7 7.8 7.62 0 0.00% 4,500 - 208,209 12.39 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.27 - 0 0
SFC 17.5 0 0 0.00% - - 197,601 11.76 - 0 0
SFI 25.55 0 0 0.00% - - 621,172 36.97 - 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.30 - 0 0
SPM 9.8 0 0 0.00% - - 134,946 8.03 - 0 0
SRC 49 0 0 0.00% - - 1,375,105 81.85 - 0 0
SSC 31 0 0 0.00% - - 411,425 24.49 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCR 2.79 2.94 2.94 2.94 2.94 +150 +5.38% 100 - 30,475 1.81 - 0 0
TDH 4.43 4.38 4.51 4.51 4.37 -50 -1.13% 118,200 - 493,419 29.37 - 0 2,600
TLH 4.78 4.78 4.78 4.8 4.75 0 0.00% 29,600 - 536,890 31.96 - 0 10,100
TMT 13.45 13.1 13.2 13.4 13.1 -350 -2.60% 22,100 - 483,102 28.76 - 0 0
TNI 5.3 5.22 5.3 5.3 5.22 -80 -1.51% 97,700 - 274,050 16.31 - 4,500 400
TTE 39.1 0 0 0.00% - - 1,113,975 66.31 - 0 0
VNE 5.5 5.5 5.5 5.63 5.46 0 0.00% 149,800 - 451,304 26.86 - 0 19,000
VNG 7.04 0 0 0.00% - - 684,827 40.76 - 0 0
VNS 9.18 0 0 0.00% - - 622,947 37.08 - 0 0
VRC 15.2 0 0 0.00% - - 760,000 45.24 - 0 0
PDV 10 9.99 9.9 9.99 9.85 -10 -0.10% 32,600 - - - 2.43 0 0
TDC 11.7 11.75 11.75 11.8 11.6 +50 +0.43% 151,500 - 1,175,000 69.94 2.83 19,700 0
VPH 4.55 4.58 4.69 4.69 4.58 +30 +0.66% 11,900 - 436,739 26.00 3.37 0 710
RAL 92.2 92.5 92 92.5 92 +300 +0.33% 600 - 2,178,136 129.65 3.67 0 0
NTL 17.6 17.65 17.8 17.95 17.65 +50 +0.28% 1,406,300 - 2,152,945 128.15 3.73 102,000 38,100
DLG 2.63 2.61 2.65 2.65 2.6 -20 -0.76% 894,100 - 781,198 46.50 3.76 0 142,700
VPG 5.07 5.1 5.1 5.33 5.06 +30 +0.59% 238,100 - 450,920 26.84 4.81 800 0
DC4 10.55 10.4 10.55 10.65 10.4 -150 -1.42% 258,000 - 1,021,651 60.81 4.98 1,000 55,500
BCE 10.75 10.75 10.35 10.8 10.35 0 0.00% 15,400 - 376,250 22.40 5.04 0 0
CIG 8.85 8.75 9 9 8.75 -100 -1.13% 36,700 - 446,600 26.58 5.07 0 0
VFG 51.5 51.5 51.1 51.5 51 0 0.00% 3,100 - 2,148,200 127.87 5.08 0 2,700
BIC 22.35 22 22.4 22.4 22 -350 -1.57% 43,300 - 2,580,092 153.58 5.17 3,800 4,800
VOS 12.65 12.55 12.6 12.75 12.55 -100 -0.79% 440,100 - 1,757,000 104.58 5.24 15,300 27,300
NAB 14.5 14.3 14.45 14.5 14.3 -200 -1.38% 1,173,900 - 19,627,473 1,168.30 5.29 32,400 9,800
TCX 46.75 46.45 46.75 46.8 45.7 -300 -0.64% 1,286,900 - 96,623,340 5,751.39 5.33 92,400 62,900
MSB 12.6 12.4 12.55 12.6 12.4 -200 -1.59% 6,846,300 - 38,688,000 2,302.86 5.84 4,060 39,400
ST8 5.11 5.07 5.11 5.12 5 -40 -0.78% 59,600 - 130,405 7.76 5.89 0 0
MSH 33.3 32.8 33.3 33.3 32.8 -500 -1.50% 186,000 - 3,690,689 219.68 5.96 0 58,200
ADP 23.35 23.65 23.5 23.7 23.45 +300 +1.28% 6,500 - 544,892 32.43 6.39 0 100
PVT 18.9 18.4 18.9 18.95 18.4 -500 -2.65% 1,783,000 - 8,646,735 514.69 6.39 62,300 124,300
TIP 17.95 17.95 17.9 18 17.9 0 0.00% 10,600 - 1,166,891 69.46 6.39 0 400
HUB 15.25 15.25 15.25 15.25 15.25 0 0.00% 100 - 461,204 27.45 6.42 0 0
HTG 43 42.95 43.2 43.2 42.9 -50 -0.12% 8,200 - 1,546,316 92.04 6.47 0 0
ACB 24.3 24 24.3 24.6 24 -300 -1.23% 7,250,600 - 123,279,758 7,338.08 6.54 120,800 273,800
NSC 77.1 77.4 78.8 78.8 77.4 +300 +0.39% 1,700 - 1,360,268 80.97 6.61 600 0
VAB 10.75 10.7 10.8 10.85 10.6 -50 -0.47% 459,400 - 8,735,059 519.94 6.66 24,600 1,500
SVI 37 39.55 36 39.55 34.45 +2,550 +6.89% 3,800 - 507,523 30.21 6.68 0 0
VNL 21.3 21.1 21.3 21.3 21.1 -200 -0.94% 27,700 - 298,364 17.76 6.70 0 0
MBB 25.3 25 25.25 25.55 25 -300 -1.19% 17,926,700 - 201,374,998 11,986.61 6.71 1,168,700 805,410
SJD 14 14.05 14.05 14.1 14.05 +50 +0.36% 38,100 - 969,431 57.70 6.80 4,100 0
RYG 10.3 10.3 10.3 10.55 10.2 0 0.00% 330,600 - 463,500 27.59 6.87 8,200 2,700
DSN 44.8 44.8 44.95 45 44.55 0 0.00% 4,300 - 541,319 32.22 6.87 0 0
ILB 23.15 22.7 23.5 23.5 22.5 -450 -1.94% 1,004,000 - 867,128 51.61 6.89 0 0
SVT 10.9 11 10.95 11 10.9 +100 +0.92% 6,200 - 190,421 11.33 6.91 0 0
GSP 10.5 10.5 10.45 10.5 10.45 0 0.00% 15,200 - 644,482 38.36 6.97 0 0
LSS 9.44 9.45 9.48 9.48 9.41 +10 +0.11% 36,000 - 810,258 48.23 6.98 0 0
TVB 8.07 8.04 8.17 8.17 8.04 -30 -0.37% 3,900 - 901,260 53.65 7.15 0 0
SHB 16.9 16.5 16.9 17 16.5 -400 -2.37% 56,912,300 - 75,796,113 4,511.67 7.16 1,182,940 1,027,400
CRC 9.4 9.17 9.3 9.3 9.12 -230 -2.45% 827,300 - 627,227 37.33 7.20 12,700 62,900
TYA 18.6 18 18 18 18 -600 -3.23% 700 - 110,257 6.56 7.34 0 0
TPB 17.4 17 17.45 17.55 17 -400 -2.30% 6,278,500 - 44,913,255 2,673.41 7.40 144,400 260,800
CTG 35.3 35 35.4 36.45 35 -300 -0.85% 13,969,300 - 187,949,711 11,187.48 7.42 1,318,480 491,500
PPC 9.92 9.92 9.91 9.94 9.85 0 0.00% 72,100 - 3,180,481 189.31 7.45 200 16,100
PVP 14 14 14 14.1 13.95 0 0.00% 30,500 - 1,451,834 86.42 7.46 0 0
VIB 17.9 17.8 17.95 18.15 17.8 -100 -0.56% 4,069,000 - 60,591,302 3,606.63 7.46 2,460 12,000
HDB 27.85 27.55 27.7 27.9 26.95 -300 -1.08% 16,421,500 - 137,895,363 8,208.06 7.50 1,826,060 1,198,510
FMC 35.05 35.1 35 35.1 34.9 +50 +0.14% 15,700 - 2,295,150 136.62 7.51 500 3,600
LAF 19.25 19.3 19.3 19.3 19.3 +50 +0.26% 100 - 293,901 17.49 7.55 0 0
DRC 14.9 14.75 14.9 14.9 14.75 -150 -1.01% 141,800 - 2,277,832 135.59 7.56 0 0
TDW 51 50 50 50 50 -1,000 -1.96% 200 - 425,000 25.30 7.58 0 0
BFC 42.65 42.7 42.55 42.9 42.5 +50 +0.12% 76,500 - 2,441,073 145.30 7.60 3,600 2,200
SMB 40.2 40.15 40.15 40.2 39.9 -50 -0.12% 20,800 - 1,198,343 71.33 7.76 0 0
AGG 14.4 14.3 14.4 14.5 14.3 -100 -0.69% 467,900 - 2,324,152 138.34 7.81 50,200 22,800
PTB 43.9 43.55 43.9 43.95 43.55 -350 -0.80% 26,500 - 2,915,167 173.52 7.91 3,000 0
SCS 51.9 51.8 51.9 52 51.8 -100 -0.19% 102,400 - 5,287,588 314.74 7.91 20,210 300
DVP 67.5 68 67.5 68.5 67.5 +500 +0.74% 2,800 - 2,720,000 161.90 8.09 400 0
CKG 10.75 10.5 10.75 10.75 10.5 -250 -2.33% 66,300 - 1,200,265 71.44 8.15 0 0
SGN 59.5 59.5 59.7 59.7 59.4 0 0.00% 9,200 - 1,993,166 118.64 8.18 100 0
AAA 7.95 7.91 7.95 8.01 7.91 -40 -0.50% 1,288,600 - 3,114,505 185.39 8.21 18,300 44,300
BMC 15.25 15.25 15.35 15.45 15.2 0 0.00% 10,700 - 188,988 11.25 8.22 0 0
UIC 58.2 58 58 58 58 -200 -0.34% 2,000 - 481,864 28.68 8.24 0 2,000
VCK 50 49 50.2 50.5 49 -1,000 -2.00% 2,038,200 - 27,930,279 1,662.52 8.26 0 9,400
HAP 7.57 7.58 7.4 7.58 7.34 +10 +0.13% 18,100 - 840,943 50.06 8.28 0 0
TCL 34.6 34.55 34.25 34.6 34.25 -50 -0.14% 24,800 - 1,041,974 62.02 8.50 0 9,200
NO1 6.55 6.5 6.52 6.56 6.5 -50 -0.76% 39,000 - 156,000 9.29 8.66 0 0
DGC 65 64.6 63.5 67 63.5 -400 -0.62% 5,421,600 - 24,533,685 1,460.34 8.74 105,270 851,600
PJT 9.6 9.25 9 9.25 9 -350 -3.65% 300 - 230,166 13.70 8.82 0 0
ABT 68 67.4 67.5 67.9 67.1 -600 -0.88% 4,300 - 793,787 47.25 8.84 0 0
THG 45.6 45.6 45.6 45.9 45.4 0 0.00% 4,900 - 1,419,524 84.50 8.87 200 0
LHG 28.9 28.85 28.95 29 28.75 -50 -0.17% 39,300 - 1,442,846 85.88 9.00 0 0
ITD 16.5 16.6 16.5 16.65 16.1 +100 +0.61% 68,800 - 434,469 25.86 9.02 600 100
HAX 10.65 10.5 10.65 10.65 10.5 -150 -1.41% 203,000 - 1,128,117 67.15 9.03 10,000 19,900
TTA 10.65 10.55 10.65 10.7 10.55 -100 -0.94% 140,000 - 1,794,108 106.79 9.11 0 0
QNP 28.4 28.9 29 29 28 +500 +1.76% 3,600 - 1,167,848 69.51 9.11 0 0
PAC 22.85 22.6 22.65 23.1 22.55 -250 -1.09% 172,700 - 1,575,386 93.77 9.22 6,400 4,700
HCD 7.6 7.58 7.52 7.58 7.4 -20 -0.26% 1,500 - 280,148 16.68 9.28 0 200
PGI 20.5 19.5 20 20 19.5 -1,000 -4.88% 1,500 - 2,162,488 128.72 9.31 0 0
OGC 3.68 3.71 3.73 3.75 3.68 +30 +0.82% 455,500 - 1,113,000 66.25 9.32 0 900
HTI 23.45 23.3 23.25 23.5 23.25 -150 -0.64% 36,900 - 581,316 34.60 9.45 0 18,200
OCB 12.15 12.1 12.2 12.3 12.1 -50 -0.41% 1,592,900 - 29,836,049 1,775.96 9.48 118,000 5,500
PGC 13.45 13.45 13.35 13.45 13.35 0 0.00% 9,500 - 811,563 48.31 9.49 0 0
TVS 16.1 16.05 16 16.6 16 -50 -0.31% 479,000 - 2,680,274 159.54 9.54 0 7,500
CCL 6.15 6.14 6.11 6.15 6.11 -10 -0.16% 21,900 - 365,830 21.78 9.59 0 0
GDT 20.8 20.95 20.85 20.95 20.7 +150 +0.72% 21,800 - 516,855 30.77 9.67 0 0
VHC 53.6 53 53.6 54.5 53 -600 -1.12% 503,300 - 11,896,017 708.10 9.68 12,500 161,700
NHH 11.55 11.45 11.55 11.6 11.45 -100 -0.87% 61,500 - 1,293,438 76.99 9.70 0 300
VPS 9.55 9.5 9.55 9.6 9.5 -50 -0.52% 14,300 - 232,378 13.83 9.70 0 0
PGD 23 23 23 23 22.95 0 0.00% 3,100 - 2,276,938 135.53 9.73 0 0
DAT 8.6 8.77 8.6 8.9 8.6 +170 +1.98% 2,500 - 607,133 36.14 9.77 0 0
NCT 90.8 89.7 90.8 90.8 89.6 -1,100 -1.21% 26,000 - 2,347,066 139.71 9.78 1,100 4,500
TRC 76 76 75.9 77.4 75.6 0 0.00% 67,800 - 2,213,500 131.76 10.00 0 3,600
SIP 52.4 51.5 52.4 52.5 51.3 -900 -1.72% 284,700 - 12,468,817 742.19 10.03 17,200 72,000
SHA 3.9 4.08 4 4.09 3.99 +180 +4.62% 6,400 - 136,462 8.12 10.10 0 0
VTO 11.45 11.45 11.4 11.5 11.4 0 0.00% 96,900 - 914,473 54.43 10.18 90 1,300
BBC 62 60 66.3 66.3 60 -2,000 -3.23% 1,400 - 1,125,161 66.97 10.20 0 1,220
VCB 57 57.1 57 57.9 57 +100 +0.18% 3,968,100 - 477,109,048 28,399.35 10.25 241,520 345,820
SVD 5.46 5.08 5.17 5.47 5.08 -380 -6.96% 52,200 - 140,238 8.35 10.33 0 0
TLG 50.5 49.9 50.5 50.7 49.9 -600 -1.19% 186,800 - 4,816,764 286.71 10.38 20,800 52,340
NKG 15.2 14.95 15.2 15.3 14.95 -250 -1.64% 3,086,800 - 6,691,185 398.28 10.43 50,200 203,800
STB 58.7 55.9 58.3 58.6 55.9 -2,800 -4.77% 15,350,700 - 105,383,559 6,272.83 10.45 3,087,000 1,032,810
PAN 28.15 28.3 28.15 28.6 27.9 +150 +0.53% 1,040,100 - 5,911,721 351.89 10.47 71,300 78,500
TCM 26.8 26.8 26.8 26.8 26.5 0 0.00% 906,900 - 3,002,639 178.73 10.52 0 11,200
SSB 17.5 17.35 17.3 17.5 17.2 -150 -0.86% 2,046,100 - 49,360,750 2,938.14 10.53 63,300 195,000
DRL 46.5 46.4 47.5 47.5 46.4 -100 -0.22% 9,300 - 440,800 26.24 10.57 0 0
DBC 28.4 27.8 28.5 28.55 27.8 -600 -2.11% 4,774,200 - 10,699,293 636.86 10.59 36,500 226,300
LM8 14.95 15.95 15.95 15.95 15.5 +1,000 +6.69% 12,600 - 149,749 8.91 10.63 0 0
YBM 10 10 10 10 10 0 0.00% 11,000 - 178,746 10.64 10.73 0 0
ADG 9.04 8.99 9 9 8.88 -50 -0.55% 2,900 - 192,211 11.44 10.81 100 0
TDG 3.07 3.06 3.03 3.06 3.01 -10 -0.33% 19,000 - 74,086 4.41 10.81 0 0
CNG 24.2 23.9 24.05 24.1 23.85 -300 -1.24% 34,700 - 838,873 49.93 10.85 0 800
DPG 40.8 39 40.8 41.05 39 -1,800 -4.41% 1,242,300 - 3,931,162 234.00 10.98 2,400 89,500
DHC 33.9 32.8 33.9 33.9 32.8 -1,100 -3.24% 464,100 - 2,640,172 157.15 11.13 33,500 196,700
TCB 34.95 34 34.95 35.8 34 -950 -2.72% 10,946,100 - 240,932,174 14,341.20 11.15 15,600 2,650
CLL 30.6 30.45 30.65 30.65 30.4 -150 -0.49% 6,300 - 1,035,300 61.63 11.18 0 0
CCC 11.95 11.75 11.9 12 11.75 -200 -1.67% 11,100 - 472,938 28.15 11.19 0 0
VIP 12.25 12.25 12.3 12.3 12.2 0 0.00% 29,900 - 838,769 49.93 11.22 500 1,500
BMI 17.75 17.6 17.75 17.85 17.6 -150 -0.85% 105,400 - 2,649,638 157.72 11.25 0 200
NHA 16.9 16.7 16.9 17.05 16.7 -200 -1.18% 64,700 - 811,482 48.30 11.38 0 0
PTC 6.9 6.86 6.5 6.88 6.42 -40 -0.58% 10,600 - 220,835 13.14 11.41 0 0
DTT 16.2 16 16 16 16 -200 -1.23% 1,000 - 130,429 7.76 11.42 0 0
VMD 16.8 16.75 16.55 16.8 16.55 -50 -0.30% 3,700 - 258,624 15.39 11.56 0 0
CMX 6.35 6.36 6.37 6.39 6.33 +10 +0.16% 93,000 - 648,078 38.58 11.58 0 15,100
TMP 60 58 58 58 58 -2,000 -3.33% 1,000 - 4,060,000 241.67 11.59 0 0
IJC 11 10.85 11.05 11.1 10.85 -150 -1.36% 2,158,000 - 6,830,950 406.60 11.65 45,500 22,900
ORS 13.4 13.35 13.5 13.7 13.35 -50 -0.37% 1,119,900 - 4,485,597 267.00 11.76 65,300 51,000
HTL 23.3 22.7 23 23 22.7 -600 -2.58% 1,100 - 272,400 16.21 11.77 0 0
HAH 61 60 61 61.8 60 -1,000 -1.64% 972,600 - 10,131,673 603.08 11.87 62,400 96,040
DMC 59.9 59 59 59 59 -900 -1.50% 1,100 - 2,048,920 121.96 11.89 0 1,100
ADS 8.01 8 7.92 8.07 7.9 -10 -0.12% 41,700 - 611,158 36.38 11.99 0 0
SHP 34.5 34 34.3 34.45 33 -500 -1.45% 3,700 - 3,441,016 204.82 12.04 0 0
BID 38.4 38.8 38.4 38.95 38.35 +400 +1.04% 3,728,800 - 272,428,842 16,216.00 12.11 1,016,700 623,710
PMG 6.77 6.5 6.5 6.5 6.5 -270 -3.99% 600 - 301,186 17.93 12.15 0 0
VAF 19.7 19.65 19.7 19.7 18.35 -50 -0.25% 300 - 740,124 44.06 12.15 0 0
LIX 34.3 34.1 34.15 34.55 34.1 -200 -0.58% 7,400 - 2,209,680 131.53 12.21 0 0
DPR 37 36.9 37.1 37.1 36.9 -100 -0.27% 202,400 - 3,206,091 190.84 12.30 0 10,800
EIB 22.4 22 22.4 22.65 22 -400 -1.79% 5,331,700 - 40,979,853 2,439.28 12.32 57,800 276,600
CTI 22.7 22.4 22.55 22.8 22.3 -300 -1.32% 264,500 - 1,411,200 84.00 12.39 0 9,500
HMC 11.85 11.75 11.75 11.75 11.75 -100 -0.84% 6,600 - 320,775 19.09 12.54 0 0
PDN 110 110 110 111 110 0 0.00% 8,300 - 4,074,830 242.55 12.62 0 0
ASM 6.6 6.58 6.58 6.64 6.58 -20 -0.30% 490,300 - 2,679,338 159.48 12.73 0 6,500
NTC 155.4 155.3 155.4 155.7 155.2 -100 -0.06% 10,700 - 3,727,197 221.86 12.74 0 0
VPD 25.1 25.5 25.5 25.6 25.5 +400 +1.59% 1,700 - 2,718,036 161.79 12.81 0 0
BTP 9.1 9.1 9.1 9.1 8.98 0 0.00% 40,100 - 550,419 32.76 12.85 0 0
LPB 42.8 42 43 43.3 42 -800 -1.87% 2,288,000 - 125,465,848 7,468.21 12.91 155,900 265,400
APH 6.35 6.3 6.29 6.35 6.24 -50 -0.79% 387,400 - 1,536,471 91.46 12.91 0 28,100
ACG 35.3 36 35.3 36 35.3 +700 +1.98% 18,900 - 5,428,366 323.12 12.93 0 900
HHV 13.2 13.25 13.35 13.55 13.25 +50 +0.38% 3,130,400 - 6,590,987 392.32 12.93 6,520 441,100
KHP 12.35 12.4 12.35 12.5 12.3 +50 +0.40% 1,600 - 748,672 44.56 12.96 0 0
MIG 17.15 16.85 17.1 17.25 16.8 -300 -1.75% 56,100 - 3,394,152 202.03 13.01 100 21,400
HHS 13.2 13.05 13.2 13.3 13.05 -150 -1.14% 1,458,600 - 5,637,417 335.56 13.08 166,500 121,700
TBC 36 36.7 36.7 36.7 36.7 +700 +1.94% 1,100 - 2,330,450 138.72 13.09 0 0
DCM 32.1 32 32.15 32.55 32 -100 -0.31% 973,200 - 16,940,800 1,008.38 13.37 12,200 17,900
TCO 9.17 9.1 9.16 9.19 9.1 -70 -0.76% 207,300 - 285,018 16.97 13.40 0 0
HRC 25.8 27.6 27.6 27.6 27.6 +1,800 +6.98% 300 - 833,703 49.63 13.58 0 0
ABR 12.6 13.4 13.4 13.4 13.4 +800 +6.35% 800 - 268,000 15.95 13.58 0 0
FIT 4.9 4.79 4.9 4.94 4.79 -110 -2.24% 1,026,400 - 1,628,279 96.92 13.65 0 0
CHP 29.5 29.35 29.5 29.5 29.3 -150 -0.51% 7,300 - 4,627,265 275.43 13.74 0 0
VSI 24 24 24 24 24 0 0.00% 4,700 - 316,800 18.86 13.85 0 0
VDS 17.3 17 17.3 17.55 17 -300 -1.73% 710,900 - 4,624,000 275.24 13.98 43,300 30,410
HCM 23.25 22.9 23.25 23.5 22.9 -350 -1.51% 7,768,400 - 24,731,008 1,472.08 13.99 7,100 174,020
YEG 12.85 12.85 12.9 13.4 12.85 0 0.00% 2,096,000 - 2,464,656 146.71 14.00 31,300 267,100
CSV 28 27.7 27.7 28.15 27.7 -300 -1.07% 310,600 - 3,060,848 182.19 14.06 17,800 32,240
SBG 15.25 15.2 15.3 15.35 15.15 -50 -0.33% 388,600 - 759,999 45.24 14.09 25,700 13,500
BKG 2.95 2.94 2.94 3 2.94 -10 -0.34% 39,900 - 210,531 12.53 14.13 0 0
GMD 60 60.5 60.1 60.6 59.4 +500 +0.83% 739,800 - 25,802,954 1,535.89 14.15 308,600 1,128,400
D2D 34.8 34.65 34.8 34.8 34.5 -150 -0.43% 48,700 - 1,048,500 62.41 14.28 0 4,200
DBT 11.25 11.15 11.25 11.25 11.15 -100 -0.89% 1,900 - 228,917 13.63 14.44 0 0
VPB 29.3 28.75 29.3 29.7 28.75 -550 -1.88% 14,199,000 - 228,100,304 13,577.40 14.45 3,348,200 1,183,920
BMP 176.1 175 174 179 174 -1,100 -0.62% 78,800 - 14,325,664 852.72 14.46 6,320 12,100
REE 61 61.4 61 62 60.9 +400 +0.66% 256,700 - 33,257,810 1,979.63 14.49 0 0
TIX 44 44 41 44 41 0 0.00% 4,600 - 1,320,000 78.57 14.62 0 500
SAB 48.8 48.2 48.8 49.5 48.2 -600 -1.23% 1,145,900 - 61,819,506 3,679.73 14.65 52,400 153,500
TN1 14.1 13.7 14.1 14.5 13.7 -400 -2.84% 3,300 - 823,308 49.01 14.70 0 0
MCM 26.5 26.45 26.5 26.5 26.4 -50 -0.19% 15,400 - 2,909,500 173.18 14.70 1,200 0
TCH 19 18.85 18.9 18.95 18.45 -150 -0.79% 6,146,900 - 17,193,259 1,023.41 14.73 1,044,800 1,736,900
TRA 73.9 73.5 73.9 77 72.9 -400 -0.54% 15,300 - 3,046,615 181.35 14.73 0 0
SVC 22.35 22.1 22.35 22.35 22 -250 -1.12% 18,600 - 2,061,450 122.71 14.78 1,500 3,200
VSC 20.8 20.6 21 21.5 20.6 -200 -0.96% 6,165,700 - 7,712,029 459.05 14.79 193,700 453,800
VCG 23.45 23.2 23.4 23.6 23.2 -250 -1.07% 5,050,300 - 14,998,065 892.74 14.99 188,550 72,300
HPG 26.55 26.25 26.55 26.65 26.25 -300 -1.13% 29,780,000 - 201,480,979 11,992.92 14.99 639,450 916,620
TVT 16.55 16.5 16.65 16.65 16.5 -50 -0.30% 4,100 - 346,500 20.63 15.01 0 0
AFX 12.2 12.15 12.2 12.25 11.95 -50 -0.41% 125,600 - - - 15.19 0 0
SZL 46.3 46.5 46.6 46.6 46.5 +200 +0.43% 200 - 1,271,521 75.69 15.20 0 0
VNM 61.5 61.3 61.6 62.3 61.3 -200 -0.33% 2,059,600 - 128,114,269 7,625.85 15.24 123,900 262,000
SBA 28.75 28.7 28.7 28.7 28.6 -50 -0.17% 3,400 - 1,736,013 103.33 15.29 0 0
VHM 122.8 114.3 124 131.3 114.3 -8,500 -6.92% 10,699,900 - 469,477,192 27,945.07 15.56 2,067,710 1,078,220
S4A 32.2 32.5 32.5 32.5 32.5 +300 +0.93% 100 - 1,371,500 81.64 15.57 0 0
OPC 22.3 22.3 22.2 22.4 22.1 0 0.00% 7,600 - 1,428,335 85.02 15.69 0 0
GAS 66.1 69.2 66.1 69.3 65.5 +3,100 +4.69% 3,702,300 - 166,976,123 9,939.05 15.89 964,820 111,860
EVF 11.45 11.2 11.45 11.55 11.2 -250 -2.18% 2,593,700 - 8,518,337 507.04 15.91 66,500 128,100
VDP 51 52 52 52 52 +1,000 +1.96% 5,700 - 1,148,336 68.35 15.99 0 2,100
CCI 26.9 27.1 27.1 27.1 27.1 +200 +0.74% 100 - 475,364 28.30 16.42 0 0
HU1 6.38 6.38 6.38 6.38 6.38 0 0.00% 2,100 - 63,800 3.80 16.57 0 0
SGR 16.6 16.4 16.65 16.65 16.4 -200 -1.20% 109,300 - 1,145,950 68.21 16.62 1,500 600
HTV 11.25 11.65 11.65 11.65 11.65 +400 +3.56% 100 - 152,662 9.09 16.64 0 0
PNJ 95.8 95.4 95.7 96.2 95.4 -400 -0.42% 1,122,600 - 32,545,625 1,937.24 16.70 5,000 14,600
VGC 41.2 41.15 41.65 42.1 41.15 -50 -0.12% 949,500 - 18,449,603 1,098.19 16.70 12,900 24,400
VCF 286 285.6 285.9 286.8 285.6 -400 -0.14% 1,600 - 7,591,001 451.85 17.00 0 0
LCG 10.5 10.3 10.35 10.55 10.3 -200 -1.90% 2,052,800 - 2,128,002 126.67 17.08 1,800 16,400
CVT 27.35 27.95 27.95 27.95 27.95 +600 +2.19% 100 - 1,025,510 61.04 17.15 0 0
MCP 28.9 28.8 28.5 28.8 28.5 -100 -0.35% 18,300 - 572,210 34.06 17.28 0 0
LBM 35.8 35.75 35.8 36.4 35.7 -50 -0.14% 9,400 - 1,430,000 85.12 17.35 100 0
DSC 15.25 15 15.3 15.3 15 -250 -1.64% 10,900 - 3,594,922 213.98 17.38 0 0
JVC 6.4 6.3 6.4 6.4 6.27 -100 -1.56% 87,300 - 708,751 42.19 17.55 0 18,600
NAF 36.55 36.7 36.65 36.95 36.3 +150 +0.41% 512,400 - 259,980 15.48 17.57 6,300 66,000
DHG 101.1 101.4 101.5 101.8 101.1 +300 +0.30% 16,800 - 13,257,652 789.15 17.60 4,100 100
VND 20.4 20 20.3 20.55 20 -400 -1.96% 16,156,400 - 30,445,998 1,812.26 17.71 4,582,000 2,618,410
STG 37.55 34.95 34.95 34.95 34.95 -2,600 -6.92% 1,200 - 3,433,955 204.40 17.83 0 0
CTR 83.5 84 83.5 84 83 +500 +0.60% 223,300 - 9,608,414 571.93 17.85 9,020 4,200
VRE 34.65 32.25 34.7 37.05 32.25 -2,400 -6.93% 17,089,700 - 73,282,269 4,362.04 17.89 1,880,200 1,288,070
FTS 33.6 33.5 33.65 34.55 33.5 -100 -0.30% 2,377,100 - 11,273,072 671.02 17.92 58,600 198,300
PHR 56.3 56 56.5 56.7 55.7 -300 -0.53% 259,600 - 7,587,955 451.66 17.98 7,200 120,500
BWE 42.95 43.5 43 44.5 43 +550 +1.28% 288,500 - 9,566,896 569.46 18.04 10,530 100
VTB 18.2 19.35 19.45 19.45 18.2 +1,150 +6.32% 95,600 - 209,067 12.44 18.12 0 0
SZC 29.75 29.4 29.8 29.85 29.4 -350 -1.18% 252,800 - 5,291,584 314.98 18.19 300 13,900
HAG 18.5 18.25 18.6 19.1 18.25 -250 -1.35% 17,835,300 - 23,130,037 1,376.79 - 213,000 1,546,200
HVH 14.6 13.65 14.6 14.75 13.6 -950 -6.51% 722,500 - 593,629 35.34 18.37 2,000 0
SGT 16.35 16.15 15.9 16.4 15.9 -200 -1.22% 6,200 - 2,390,252 142.28 18.37 0 0
PNC 18.6 17.5 17.5 17.5 17.5 -1,100 -5.91% 300 - 188,989 11.25 18.50 0 0
ICT 18.05 18 18.05 18.25 18 -50 -0.28% 38,900 - 579,330 34.48 18.63 0 0
PC1 22.1 21.95 22.2 22.2 21.85 -150 -0.68% 1,762,200 - 9,027,713 537.36 18.65 3,590 75,700
FPT 93.6 93 93.6 94.8 93 -600 -0.64% 4,565,200 - 158,426,162 9,430.13 18.81 942,440 679,050
TCI 9.35 9.25 9.46 9.46 9.2 -100 -1.07% 225,300 - 1,069,494 63.66 18.84 300 0
SFG 10.15 10.2 10 10.2 10 +50 +0.49% 200 - 488,553 29.08 19.03 0 0
HNA 21.85 21.85 21.7 21.85 21.65 0 0.00% 1,200 - 5,139,824 305.94 19.05 0 0
DBD 48.3 48.85 48.1 48.85 48 +550 +1.14% 22,500 - 4,615,800 274.75 19.31 100 500
BVH 56 55.3 56 56 54.6 -700 -1.25% 380,300 - 41,050,449 2,443.48 19.45 13,920 34,400
BHN 31.15 31.15 31.1 31.15 31.1 0 0.00% 800 - 7,220,570 429.80 19.48 0 0
DHA 66.9 68.6 66.9 69.9 66 +1,700 +2.54% 107,100 - 1,009,866 60.11 19.53 5,400 18,300
SKG 10 9.99 10 10.05 9.99 -10 -0.10% 40,900 - 664,312 39.54 19.55 0 0
SSI 31.35 30.5 31.35 31.6 30.5 -850 -2.71% 16,892,800 - 63,315,401 3,768.77 19.63 1,054,070 466,700
DGW 40 39.6 40.2 40.6 39.45 -400 -1.00% 1,101,000 - 8,758,281 521.33 19.77 7,240 380,030
PLX 35.15 35.05 35.45 35.9 35.05 -100 -0.28% 1,864,700 - 44,534,258 2,650.85 19.84 124,200 151,000
TNC 30.55 30.8 30.95 30.95 30.8 +250 +0.82% 200 - 592,900 35.29 19.94 0 0
HSG 15.9 16.05 15.9 16.1 15.8 +150 +0.94% 2,439,300 - 9,966,766 593.26 20.01 24,600 160,200
VVS 60.1 64.2 59.8 64.3 59.3 +4,100 +6.82% 341,200 - 1,381,905 82.26 20.20 7,200 0
ELC 23.7 23.5 23.5 24 23 -200 -0.84% 924,600 - 2,587,089 153.99 20.43 93,700 61,900
BSI 38.5 38.05 38.6 38.8 38.05 -450 -1.17% 308,900 - 9,336,174 555.72 20.55 9,440 22,300
DPM 22.35 22.15 22.35 22.6 22.15 -200 -0.89% 1,699,500 - 15,060,339 896.45 20.55 15,400 193,900
LGC 56 56 56 56 52.1 0 0.00% 300 - 10,799,867 642.85 20.60 0 0
MCH 212.8 223.5 220 223.5 212.8 +10,700 +5.03% 1,009,000 - - - 20.62 552,600 110,700
CTS 34.8 34 34.8 35.25 34 -800 -2.30% 810,700 - 7,231,577 430.45 21.88 32,700 78,000
VCI 35.65 34.4 35.7 35.95 34.4 -1,250 -3.51% 7,874,500 - 29,243,440 1,740.68 22.34 582,800 424,000
GEX 44 43 43.95 44.75 43 -1,000 -2.27% 9,299,200 - 36,955,481 2,199.73 22.51 1,336,400 533,400
CDC 24.9 24.8 25.1 25.2 24.6 -100 -0.40% 214,000 - 1,308,762 77.90 22.67 19,700 16,100
TCT 19.05 19.45 19.1 19.45 19.1 +400 +2.10% 2,100 - 248,727 14.81 22.99 0 0
VSH 44 44 43.4 44 43.4 0 0.00% 9,000 - 10,394,615 618.73 23.18 0 0
CTD 78.3 77.5 78 78.8 77.5 -800 -1.02% 325,600 - 7,860,826 467.91 23.34 770 50,500
BAF 37 37.1 37.15 37.3 36.5 +100 +0.27% 3,423,000 - 11,279,203 671.38 23.84 479,300 112,400
NLG 31.5 31 31.5 31.95 31 -500 -1.59% 1,451,800 - 15,038,019 895.12 24.12 96,300 625,800
TAL 51.6 52.2 51.6 52.7 50.5 +600 +1.16% 667,100 - 16,278,570 968.96 24.31 396,100 13,800
AST 75.8 77.4 75.8 77.7 75.8 +1,600 +2.11% 1,700 - 3,483,000 207.32 24.35 0 0
CMG 35.2 35 35 35.45 34.9 -200 -0.57% 234,300 - 7,411,079 441.14 24.51 10,900 56,600
ASP 4.69 4.69 4.69 4.71 4.62 0 0.00% 28,600 - 175,122 10.42 24.55 0 0
SJS 58.6 58 57.3 58 56.9 -600 -1.02% 67,300 - 17,253,540 1,027.00 24.61 0 8,800
PET 31.1 33.25 31.1 33.25 31.1 +2,150 +6.91% 2,136,500 - 3,548,511 211.22 25.02 0 0
HPX 4.76 4.76 4.79 4.8 4.74 0 0.00% 1,201,600 - 1,447,842 86.18 25.59 63,100 68,800
TDP 27.25 27.85 28.2 28.2 27.5 +600 +2.20% 206,600 - 2,456,990 146.25 25.62 0 300
TPC 13.6 13.6 13.5 13.6 13.5 0 0.00% 570,800 - 306,231 18.23 25.71 0 0
HDG 28.65 28 28.65 28.9 28 -650 -2.27% 2,401,500 - 10,358,965 616.61 25.85 105,600 155,220
AGR 16.5 16.35 16.4 16.8 16.35 -150 -0.91% 804,200 - 3,732,898 222.20 26.08 58,800 6,000
IMP 50.1 50.6 50 50.6 50 +500 +1.00% 34,500 - 7,792,853 463.86 26.19 0 2,100
PVD 27.65 26.5 27.6 27.95 26.5 -1,150 -4.16% 5,158,900 - 14,730,820 876.83 26.50 466,800 585,100
POW 12.75 12.6 12.7 12.9 12.6 -150 -1.18% 7,055,800 - 35,113,946 2,090.12 26.53 1,126,070 376,900
IDI 6.91 6.9 6.9 6.93 6.86 -10 -0.14% 292,300 - 1,884,891 112.20 27.82 2,500 0
ACC 13.9 13.9 13.9 13.9 13.7 0 0.00% 12,600 - 1,459,500 86.87 27.91 0 0
VID 5.08 4.8 5.08 5.08 4.8 -280 -5.51% 105,200 - 196,013 11.67 28.24 18,530 44,280
NNC 72 75.6 72 77 72 +3,600 +5.00% 47,300 - 1,657,152 98.64 28.77 14,000 2,000
KMR 2.97 2.97 2.96 2.97 2.96 0 0.00% 200 - 168,927 10.06 28.83 0 0
SBT 24.4 24.3 24.4 24.4 24.2 -100 -0.41% 539,500 - 20,779,236 1,236.86 29.21 0 44,500
BCM 60.4 60.5 60.4 60.8 60.3 +100 +0.17% 84,200 - 62,617,500 3,727.23 30.10 3,500 7,100
GVR 26 25.65 26 26.25 25.65 -350 -1.35% 1,031,900 - 102,600,000 6,107.14 30.14 53,700 73,000
CSM 13.2 13.1 13.2 13.3 12.85 -100 -0.76% 221,800 - 1,357,491 80.80 30.25 0 200
CII 23.25 22.5 23.4 23.6 22.5 -750 -3.23% 18,471,800 - 14,072,634 837.66 31.12 300,200 759,080
SHI 16 14.9 15.25 15.7 14.9 -1,100 -6.88% 353,200 - 2,532,248 150.73 31.30 9,200 29,900
HTN 9 9.02 9.06 9.06 8.96 +20 +0.22% 107,000 - 803,830 47.85 32.68 0 0
TDM 57.9 57.5 57.5 57.5 57.5 -400 -0.69% 100 - 6,325,000 376.49 33.03 100 0
MWG 88 86 88 90 86 -2,000 -2.27% 8,091,600 - 126,287,282 7,517.10 33.78 1,184,400 676,600
TNH 11.75 11.7 11.75 11.8 11.7 -50 -0.43% 88,900 - 19,398,593 1,154.68 33.82 100 0
TMS 40.8 40.6 40.6 40.6 40.6 -200 -0.49% 1,200 - 6,875,055 409.23 33.95 0 0
VIX 23.6 23 23.7 24.35 23 -600 -2.54% 37,860,500 - 35,222,887 2,096.60 33.97 513,240 1,605,100
SMC 13.5 13.55 13.5 13.7 13.4 +50 +0.37% 63,200 - 997,373 59.37 34.13 200 17,700
SAM 7.6 7.55 7.6 7.63 7.47 -50 -0.66% 269,800 - 2,868,705 170.76 34.32 0 1,200
GIL 13.75 13.7 13.75 13.95 13.7 -50 -0.36% 93,000 - 1,391,868 82.85 36.63 0 0
KSB 18.15 17.6 18.25 18.25 17.6 -550 -3.03% 1,982,700 - 2,014,209 119.89 36.90 5,200 169,450
TV2 35.8 35.5 35.7 35.75 35.45 -300 -0.84% 118,900 - 2,397,179 142.69 37.06 0 5,800
CTF 19 19.6 19.2 19.6 18.95 +600 +3.16% 306,700 - 1,874,816 111.60 37.76 0 0
HAR 4 3.97 4.01 4.03 3.97 -30 -0.75% 428,300 - 379,866 22.61 38.54 0 0
DXS 9.49 9.1 9.44 9.44 9.1 -390 -4.11% 1,329,200 - 5,269,838 313.68 38.56 26,200 372,100
KDH 32.95 32.15 32.95 32.95 32.15 -800 -2.43% 2,877,000 - 36,079,209 2,147.57 40.19 874,700 82,800
HSL 7.39 7.1 7.39 7.48 7.1 -290 -3.92% 311,300 - 273,828 16.30 40.57 0 400
VTP 97.8 97.3 98.6 98.6 96.9 -500 -0.51% 335,800 - 11,849,490 705.33 41.05 4,200 38,800
ITC 13.85 13.85 13.9 13.9 13.75 0 0.00% 30,200 - 1,328,700 79.09 41.34 0 0
VPX 28 27.85 27.5 28 27.5 -150 -0.54% 918,100 - - - 42.85 200 91,000
C32 23.5 23.35 23.65 23.95 22.8 -150 -0.64% 90,900 - 350,931 20.89 43.16 500 100
CRV 29.85 29.7 29.7 29.7 29.7 -150 -0.50% 600 - 19,970,774 1,188.74 43.23 0 0
MHC 12 12 12 12.1 11.95 0 0.00% 27,400 - 521,714 31.05 44.28 200 1,100
TLD 8.4 8.2 8.4 8.4 8.07 -200 -2.38% 530,300 - 637,479 37.95 45.30 0 33,000
DAH 3.73 3.72 3.71 3.74 3.71 -10 -0.27% 76,500 - 313,224 18.64 45.93 0 0
DSE 26.8 26.65 26.75 26.95 26.65 -150 -0.56% 424,200 - 9,130,290 543.47 47.93 10,500 25,400
PLP 6.1 6.13 6.1 6.18 6.1 +30 +0.49% 146,800 - 612,999 36.49 48.65 16,300 500
QCG 14.95 14.85 14.8 15.3 14.8 -100 -0.67% 1,036,500 - 4,085,668 243.19 49.17 21,600 197,400
DXG 18.15 17.6 18.1 18.2 17.6 -550 -3.03% 9,010,000 - 17,932,362 1,067.40 50.00 1,139,500 904,500
DTA 4.29 4.27 4.28 4.28 4.09 -20 -0.47% 1,300 - 77,115 4.59 51.45 0 0
PHC 5 4.96 5 5 4.94 -40 -0.80% 16,900 - 251,382 14.96 51.67 0 0
VIC 169.8 158 167.6 174.5 158 -11,800 -6.95% 6,373,600 - 608,776,451 36,236.69 51.89 845,410 804,650
HQC 3.1 3.06 3.1 3.12 3.06 -40 -1.29% 4,939,900 - 1,764,394 105.02 52.76 0 162,700
HDC 24.3 23.5 24.35 24.4 23.5 -800 -3.29% 3,570,000 - 4,694,232 279.42 54.15 61,100 212,560
VPI 61.4 61.2 61.3 61.4 60.7 -200 -0.33% 1,714,700 - 19,587,034 1,165.89 55.04 10,100 67,970
MSN 76.2 76.3 76.5 77 76 +100 +0.13% 3,230,800 - 116,013,534 6,905.57 56.73 398,900 107,200
KHG 7.07 7 7.08 7.11 6.99 -70 -0.99% 8,215,100 - 3,146,046 187.26 57.38 87,900 266,700
EVG 8.78 8.45 8.73 8.85 8.45 -330 -3.76% 1,313,700 - 1,818,861 108.27 57.88 37,400 229,730
HHP 11.3 11.5 11.3 11.6 11.2 +200 +1.77% 949,000 - 995,375 59.25 58.38 130,700 27,000
DCL 42.5 42.8 41.5 43 41 +300 +0.71% 754,700 - 3,126,156 186.08 58.39 0 0
FRT 146.6 146 146 146.7 143.5 -600 -0.41% 265,600 - 24,864,061 1,480.00 63.67 54,600 34,000
MDG 25.05 25.05 25.05 25.05 25.05 0 0.00% 8,200 - 258,636 15.39 65.06 0 0
VPL 102 99 100 106.6 99 -3,000 -2.94% 2,991,200 - 177,536,737 10,567.66 65.48 750,800 21,630
KBC 34.15 33.45 34.4 34.4 33.45 -700 -2.05% 2,202,600 - 31,501,697 1,875.10 67.17 119,900 338,510
ACL 14.9 14.75 14.15 14.85 14.05 -150 -1.01% 21,300 - 739,846 44.04 68.60 1,000 0
DHM 6.1 6.25 6.19 6.25 6.19 +150 +2.46% 300 - 215,848 12.85 71.02 0 0
BSR 16.15 15.9 16.15 16.25 15.85 -250 -1.55% 5,374,500 - 79,616,065 4,739.05 78.33 366,920 207,300
VJC 199 212 197.4 212.9 195.8 +13,000 +6.53% 3,518,200 - 114,821,603 6,834.62 81.82 567,100 155,720
C47 8.89 9 8.89 9 8.88 +110 +1.24% 19,900 - 327,080 19.47 83.33 0 0
GEG 14.45 14.5 14.45 14.5 14.25 +50 +0.35% 173,200 - 6,126,371 364.66 83.33 1,400 5,900
NT2 24.2 24.15 24.4 24.4 24.1 -50 -0.21% 602,100 - 6,952,206 413.82 87.50 32,600 46,600
DIG 18.2 17.8 18.35 18.45 17.8 -400 -2.20% 8,928,300 - 11,506,475 684.91 94.68 515,100 453,500
HID 6.92 6.8 6.6 7.3 6.49 -120 -1.73% 1,769,900 - 521,943 31.07 95.77 165,200 152,000
CRE 9 8.73 8.9 9 8.61 -270 -3.00% 810,100 - 4,047,913 240.95 98.09 16,300 110,200
HT1 15.5 15.5 15.25 15.65 15.2 0 0.00% 158,300 - 5,914,644 352.06 98.10 28,900 26,400
ABS 3.13 3.17 3.13 3.24 3.13 +40 +1.28% 101,400 - 253,600 15.10 105.67 0 0
PDR 20.05 19.5 19.9 20.15 19.5 -550 -2.74% 10,424,700 - 19,106,283 1,137.28 105.98 373,900 231,900
FCM 3.59 3.59 3.59 3.6 3.56 0 0.00% 33,200 - 165,954 9.88 115.81 0 0
STK 15.9 15.75 15.8 15.8 15.15 -150 -0.94% 22,800 - 2,206,939 131.37 121.15 0 2,000
VCA 8.4 8.36 8.23 8.36 8.22 -40 -0.48% 6,200 - 126,966 7.56 122.94 0 0
ANV 26.85 26.7 26.85 27.1 26.7 -150 -0.56% 1,027,100 - 7,109,029 423.16 149.16 11,900 22,000
HII 6.3 6.29 6.36 6.6 6.25 -10 -0.16% 240,600 - 463,340 27.58 149.76 3,700 30,800
SRF 7.9 7.95 7.68 8 7.5 +50 +0.63% 40,600 - 268,605 15.99 152.88 0 0
TEG 7.01 7 7.29 7.5 6.52 -10 -0.14% 994,100 - 845,646 50.34 166.67 600 600
DTL 12.6 12.7 12.9 12.9 12.7 +100 +0.79% 2,600 - 770,013 45.83 181.43 0 0
TTF 3.32 3.2 3.32 3.35 3.19 -120 -3.61% 2,310,400 - 1,315,833 78.32 213.33 46,000 110,300
FCN 15.65 15.2 15.65 15.75 15.2 -450 -2.88% 789,600 - 2,393,073 142.44 257.63 0 9,400
KDC 51.7 52.3 51.5 52.3 50.7 +600 +1.16% 313,800 - 15,156,870 902.19 376.26 0 36,500
KOS 38.35 38.4 38.7 38.7 38.1 +50 +0.13% 382,100 - 8,312,883 494.81 387.88 0 4,700
TSC 3.14 3.09 3.14 3.15 3.08 -50 -1.59% 295,800 - 608,294 36.21 618.00 0 0
FIR 7.94 7.97 7.96 7.97 7.88 +30 +0.38% 138,800 - 563,237 33.53 797.00 0 100
TNT 6.78 7.25 7.15 7.25 7.15 +470 +6.93% 71,600 - 369,750 22.01 1,035.71 1,800 0
SCR 7.54 7.49 7.5 7.6 7.48 -50 -0.66% 1,824,300 - 3,225,157 191.97 1,070.00 121,310 10,300
GEE 209 208.8 209.5 221.5 208.8 -200 -0.10% 1,158,800 - 76,420,791 4,548.86 1,200.00 210 21,000
NBB 19.2 19.1 19 19.2 18.6 -100 -0.52% 57,000 - 1,913,052 113.87 2,728.57 0 0
合計 7,024,613,440 418,131.75 45,715,800 40,732,570

※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