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

2025/12/03 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 1,731.77
+14.71/+0.86%
売買高（相対取引を含む） 822,614,056 株
（前日比 +19.77%）
値上がり銘柄数 240
値下がり銘柄数 101
変わらず銘柄数 77
総銘柄数 418
売買代金（相対取引を含む） 28,594,956 百万VND
（前日比 +37.64%）
VN30 1,971.99 +21.87 +1.12%
VNMID 2,310.55 +24.59 +1.08%
VNSML 1,520.20 +12.66 +0.84%
VN100 1,868.56 +21.16 +1.15%
VNALL 1,849.18 +20.69 +1.13%
VNX Allshare 2,923.33 +31.97 +1.11%
前日終値 1717.06 (12/02) 
始値 1725.90
高値 1741.65
安値 1714.90
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 116,430,700 64,770,730 51,659,970
+0.92 +0.30 +0.06 +1.36 +0.29 +1.31
+0.51 +0.26 +0.86 +0.54 +0.43 - -
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（2025/12/03 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.77 - 0 0
BTT 37.5 0 0 0.00% - - 506,250 29.96 - 0 0
CLW 44.5 0 0 0.00% - - 578,500 34.23 - 0 0
CMV 8.48 0 0 0.00% - - 153,962 9.11 - 0 0
COM 29 0 0 0.00% - - 409,498 24.23 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 57.86 - 0 0
DBT 11.3 0 0 0.00% - - 231,996 13.73 - 0 0
FDC 15 0 0 0.00% - - 579,450 34.29 - 0 0
FUCTVGF3 14.3 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 8.3 8.34 8.3 8.34 8.29 +40 +0.48% 2,100 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.95 15 15 15 15 +50 +0.33% 5,700 - - - - 0 0
FUEFCV50 14.96 15.35 15 15.35 15 +390 +2.61% 6,700 - - - - 0 0
FUEIP100 12.99 13.09 12.99 13.09 12.11 +100 +0.77% 2,000 - - - - 0 0
FUEKIV30 13.1 13.38 13.2 13.4 13.2 +280 +2.14% 14,400 - - - - 12,200 2,700
FUEKIVFS 16.98 17.32 17.32 17.32 17.32 +340 +2.00% 100 - - - - 100 0
FUEKIVND 14 0 0 0.00% - - - - - 0 0
FUEMAV30 23.8 24 23.79 24 23.79 +200 +0.84% 7,100 - - - - 7,000 3,000
FUEMAVND 15.78 16.14 15.78 16.14 15.78 +360 +2.28% 800 - - - - 500 0
FUESSV30 24.15 24.61 24.14 24.63 23.55 +460 +1.90% 30,600 - - - - 22,900 2,300
FUESSV50 28.49 28.5 28.45 28.5 28.39 +10 +0.04% 6,600 - - - - 100 0
FUESSVFL 29.65 30.38 29.75 30.39 29.75 +730 +2.46% 67,500 - - - - 1,300 13,600
FUETCC50 14.2 14.49 14.2 14.5 14.2 +290 +2.04% 55,500 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 37.89 38.52 37.88 38.6 37.78 +630 +1.66% 138,700 - - - - 226,700 28,730
FUEVN100 25.66 25.9 25.61 25.9 25.61 +240 +0.94% 19,500 - - - - 0 0
AAM 7.08 7.05 7.08 7.08 7.05 -30 -0.42% 800 - 73,681 4.36 - 0 0
AAT 3.4 3.49 3.41 3.49 3.41 +90 +2.65% 53,000 - 247,159 14.62 - 0 0
APG 10.8 10.75 10.8 10.8 10.6 -50 -0.46% 318,600 - 2,403,936 142.24 - 10,600 0
DQC 10.75 10.45 10.4 10.7 10.4 -300 -2.79% 6,700 - 287,982 17.04 - 300 0
DRH 2.33 2.35 2.35 2.38 2.29 +20 +0.86% 375,900 - 290,713 17.20 - 24,900 0
DXV 3.81 3.9 3.88 3.93 3.88 +90 +2.36% 26,500 - 38,610 2.28 - 0 0
EVE 11.25 11.3 11.15 11.3 11 +50 +0.44% 24,100 - 474,371 28.07 - 3,600 100
GTA 9.4 0 0 0.00% - - 92,402 5.47 - 0 0
HAS 7.83 0 0 0.00% - - 61,074 3.61 - 0 0
HTV 12.35 0 0 0.00% - - 161,834 9.58 - 0 0
HU1 6.6 0 0 0.00% - - 66,000 3.91 - 0 0
HVN 28.15 28.8 28.3 29 28.2 +650 +2.31% 882,400 - 63,774,552 3,773.64 - 89,100 28,900
HVX 2.65 2.7 2.74 2.74 2.65 +50 +1.89% 5,700 - 112,118 6.63 - 0 0
L10 24.95 0 0 0.00% - - 244,261 14.45 - 0 0
LDG 4.3 4.6 4.35 4.6 4.35 +300 +6.98% 1,830,700 - 1,175,833 69.58 - 113,000 62,700
LGL 5.79 5.89 6 6.05 5.75 +100 +1.73% 222,600 - 303,318 17.95 - 600 900
NVL 14.85 15 15.1 15.15 14.8 +150 +1.01% 6,326,400 - 30,714,146 1,817.41 - 215,600 1,898,500
NVT 8.3 8.1 8.1 8.1 8.1 -200 -2.41% 900 - 733,050 43.38 - 800 0
PGV 19.7 19.3 19.7 19.7 19.15 -400 -2.03% 12,000 - 21,682,933 1,283.01 - 0 0
PJT 8.96 0 0 0.00% - - 222,950 13.19 - 0 0
PNC 21.9 0 0 0.00% - - 236,506 13.99 - 0 0
PTL 3.02 2.99 3.04 3.04 2.93 -30 -0.99% 17,400 - 299,000 17.69 - 0 0
S4A 34.05 0 0 0.00% - - 1,436,910 85.02 - 0 0
SBA 28.85 0 0 0.00% - - 1,745,086 103.26 - 0 0
SBV 8.05 0 0 0.00% - - 219,958 13.02 - 0 0
SC5 16.7 0 0 0.00% - - 250,224 14.81 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.56 - 0 0
TCR 2.8 2.87 2.8 2.89 2.8 +70 +2.50% 4,300 - 29,749 1.76 - 2,500 0
TDH 4.74 4.74 4.74 4.77 4.72 0 0.00% 113,500 - 533,974 31.60 - 6,800 0
TDM 59.8 0 0 0.00% - - 6,578,000 389.23 - 0 0
TDW 50.5 0 0 0.00% - - 429,250 25.40 - 0 0
TIX 47 0 0 0.00% - - 1,410,000 83.43 - 0 0
TLH 5.2 5.18 5.22 5.22 5.16 -20 -0.38% 65,300 - 581,818 34.43 - 1,200 0
TMT 14.1 13.6 13.85 14 13.55 -500 -3.55% 53,400 - 501,541 29.68 - 400 300
TNI 5.1 5.45 5.15 5.45 5.1 +350 +6.86% 49,300 - 286,125 16.93 - 800 100
TTE 36.5 0 0 0.00% - - 1,039,900 61.53 - 0 0
VNE 6.27 6.44 6.51 6.51 6.27 +170 +2.71% 105,400 - 528,436 31.27 - 1,200 1,800
PDV 11 10.85 11 11.15 10.85 -150 -1.36% 37,000 - - - 2.64 0 0
TDC 11.75 11.75 11.7 11.75 11.5 0 0.00% 306,200 - 1,175,000 69.53 2.83 11,000 2,100
VPH 4.89 4.95 4.86 4.97 4.86 +60 +1.23% 108,200 - 472,021 27.93 3.65 5,100 0
RAL 93 93 93 93 93 0 0.00% 4,100 - 2,189,910 129.58 3.69 0 300
NTL 18.15 18.65 18.3 18.75 18.3 +500 +2.75% 1,799,100 - 2,274,925 134.61 3.94 723,100 12,100
DLG 2.75 2.77 2.75 2.81 2.73 +20 +0.73% 1,600,300 - 829,088 49.06 3.99 233,900 84,400
BCE 11.15 11 11.1 11.1 10.95 -150 -1.35% 30,500 - 385,000 22.78 5.16 15,900 1,200
VFG 53.1 53.2 53.1 53.2 53 +100 +0.19% 3,300 - 2,219,111 131.31 5.24 200 0
BIC 22.35 22.55 22.5 22.7 22.25 +200 +0.89% 152,300 - 2,644,594 156.48 5.30 13,230 51,400
CIG 9.26 9.18 9.16 9.22 9.15 -80 -0.86% 16,000 - 468,547 27.72 5.32 0 0
VOS 12.8 12.8 12.8 12.9 12.8 0 0.00% 377,500 - 1,792,000 106.04 5.34 97,500 9,600
TCX 46.75 46.7 46.2 46.75 46.05 -50 -0.11% 794,000 - 97,143,380 5,748.13 5.36 31,500 235,100
DC4 11.35 11.35 11.35 11.45 11.3 0 0.00% 269,300 - 983,181 58.18 5.43 11,000 2,400
NAB 14.35 14.85 14.4 14.85 14.4 +500 +3.48% 2,070,200 - 20,382,376 1,206.06 5.50 611,000 38,300
VPG 6.08 6.08 6.07 6.12 6.05 0 0.00% 149,600 - 537,568 31.81 5.73 31,400 0
SAV 13.8 13.8 13.25 13.85 13.25 0 0.00% 21,600 - 342,160 20.25 5.92 0 9,300
SVI 38.25 35.6 38.25 38.25 35.6 -2,650 -6.93% 20,400 - 456,835 27.03 6.02 700 9,600
MSB 12.7 13.05 12.85 13.15 12.75 +350 +2.76% 10,138,100 - 40,716,000 2,409.23 6.15 576,900 580,630
MSH 33.8 34.15 33.8 34.4 33.4 +350 +1.04% 330,700 - 3,842,593 227.37 6.21 9,300 7,000
ADP 23 23.3 23.2 23.3 23.1 +300 +1.30% 3,800 - 536,829 31.77 6.29 0 0
ST8 5.58 5.57 5.65 5.65 5.55 -10 -0.18% 128,100 - 143,265 8.48 6.47 600 0
PVT 19.2 18.75 19.25 19.25 18.75 -450 -2.34% 4,252,400 - 8,811,211 521.37 6.51 327,800 187,910
TIP 18.35 18.35 18.45 18.5 18.3 0 0.00% 27,100 - 1,192,894 70.59 6.54 300 100
MBB 23.55 24.55 23.55 24.6 23.55 +1,000 +4.25% 56,674,900 - 197,750,248 11,701.20 6.59 15,021,360 4,420,930
HUB 15.7 15.7 15.6 15.7 15.6 0 0.00% 3,400 - 474,813 28.10 6.61 0 0
ACB 23.95 24.45 24 24.55 24 +500 +2.09% 16,051,700 - 125,591,254 7,431.44 6.66 2,250,560 5,042,030
NSC 78.5 78.6 78.5 78.8 77.4 +100 +0.13% 6,300 - 1,381,357 81.74 6.71 200 0
DSN 43.95 43.95 44 44.15 43.6 0 0.00% 1,800 - 531,048 31.42 6.74 0 0
SVT 10.9 10.85 10.85 10.9 10.85 -50 -0.46% 700 - 187,824 11.11 6.81 0 0
VAB 10.75 10.95 10.8 11 10.7 +200 +1.86% 386,500 - 8,939,149 528.94 6.82 37,940 1,940
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 24,700 - 972,881 57.57 6.83 0 0
GSP 10.4 10.4 10.4 10.4 10.35 0 0.00% 38,000 - 638,344 37.77 6.90 0 0
RYG 10.5 10.4 10.6 10.6 10 -100 -0.95% 258,400 - 468,000 27.69 6.93 0 0
LSS 9.42 9.5 9.42 9.59 9.42 +80 +0.85% 76,200 - 814,545 48.20 7.02 0 0
HTG 46.95 46.95 47.2 47.2 46.95 0 0.00% 10,300 - 1,690,327 100.02 7.08 0 0
BRC 12.25 12.5 12.4 12.5 12.4 +250 +2.04% 200 - 154,687 9.15 7.11 0 0
VNL 22.9 22.8 22.7 22.9 22.7 -100 -0.44% 19,300 - 322,403 19.08 7.24 0 0
TYA 17.9 17.9 17.65 17.9 17.65 0 0.00% 3,900 - 109,645 6.49 7.30 0 0
TVB 8.27 8.33 8.28 8.34 8.27 +60 +0.73% 12,200 - 933,768 55.25 7.40 0 0
VNS 9.11 9.12 9.11 9.12 9.08 +10 +0.11% 18,000 - 618,876 36.62 7.42 0 0
LAF 19.05 19.1 19 19.1 19 +50 +0.26% 2,000 - 290,855 17.21 7.47 0 0
PPC 9.99 10 10 10.05 9.99 +10 +0.10% 175,600 - 3,206,131 189.71 7.51 2,600 7,000
SHB 17 17.35 16.9 17.35 16.9 +350 +2.06% 81,797,500 - 79,700,762 4,716.02 7.52 6,837,000 396,230
TPB 17.1 17.35 17.15 17.65 17.15 +250 +1.46% 17,159,000 - 45,837,940 2,712.30 7.55 1,717,140 204,940
PVP 14.45 14.45 14.6 14.6 14.4 0 0.00% 86,900 - 1,498,500 88.67 7.70 0 0
CRC 9.72 9.81 9.72 9.86 9.63 +90 +0.93% 765,000 - 671,003 39.70 7.71 107,900 57,500
SFI 25.85 26.55 26.5 26.6 25.7 +700 +2.71% 4,600 - 645,485 38.19 7.71 0 100
SMB 40.35 40.25 40.25 40.35 40.25 -100 -0.25% 23,400 - 1,201,328 71.08 7.78 0 0
BFC 43.9 43.85 43.5 43.9 43.2 -50 -0.11% 81,700 - 2,506,816 148.33 7.80 2,300 23,400
FMC 36.2 36.5 36.45 36.5 36.2 +300 +0.83% 29,000 - 2,386,694 141.22 7.81 5,000 7,300
DRC 15.35 15.35 15.35 15.45 15.3 0 0.00% 250,000 - 2,370,489 140.27 7.87 0 0
VIB 18.45 18.8 18.45 18.9 18.45 +350 +1.90% 9,732,300 - 63,995,307 3,786.70 7.88 218,170 60,400
ILB 26.15 26.05 26.1 26.1 26.05 -100 -0.38% 1,600 - 995,097 58.88 7.91 0 0
UIC 54.4 56 54.4 56 54.4 +1,600 +2.94% 3,300 - 465,248 27.53 7.96 0 0
DVP 67.9 68 68 68 67.9 +100 +0.15% 8,700 - 2,720,000 160.95 8.09 0 0
SGN 59.9 60 60 60.2 59.9 +100 +0.17% 10,400 - 2,009,915 118.93 8.25 200 900
SCS 54 54.6 54.2 54.7 54 +600 +1.11% 166,900 - 5,573,403 329.79 8.34 12,100 13,600
TCL 34.5 34.45 34.05 34.5 34.05 -50 -0.14% 20,600 - 1,038,958 61.48 8.47 2,500 11,700
ITD 15.3 15.7 16.3 16.3 15.65 +400 +2.61% 120,400 - 410,913 24.31 8.53 500 5,200
BMC 15.8 15.9 15.8 16 15.8 +100 +0.63% 11,000 - 197,043 11.66 8.57 200 0
AGG 15.8 15.8 15.8 15.8 15.55 0 0.00% 358,500 - 2,567,944 151.95 8.63 31,400 10,000
CKG 11.2 11.25 11.2 11.3 11.15 +50 +0.45% 52,900 - 1,285,998 76.09 8.73 3,000 0
HAP 8.01 8 8 8.05 7.81 -10 -0.12% 134,300 - 887,538 52.52 8.73 5,500 0
AAA 8.4 8.46 8.4 8.65 8.4 +60 +0.71% 3,739,000 - 3,331,063 197.10 8.78 130,500 449,200
HDB 32 32.25 32 32.5 31.75 +250 +0.78% 14,169,900 - 124,466,161 7,364.86 8.79 1,789,290 1,071,920
NO1 6.61 6.67 6.61 6.69 6.61 +60 +0.91% 21,600 - 160,080 9.47 8.88 0 0
SRC 52.8 49.15 49.8 49.8 49.15 -3,650 -6.91% 4,500 - 1,379,315 81.62 9.10 0 0
THG 46.7 46.8 46.8 46.9 46.3 +100 +0.21% 7,700 - 1,456,880 86.21 9.11 300 200
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 300 - 129,564 7.67 9.19 0 0
LHG 29.45 29.6 29.5 29.65 29.45 +150 +0.51% 53,400 - 1,480,355 87.59 9.24 0 0
STB 49.4 49.7 49.2 50.9 49.2 +300 +0.61% 7,311,300 - 93,695,221 5,544.10 9.29 1,134,900 1,506,500
PTB 51.4 51.5 51.4 51.8 50.8 +100 +0.19% 229,300 - 3,447,328 203.98 9.35 40,500 500
HAX 10.85 10.9 10.9 11 10.8 +50 +0.46% 508,100 - 1,171,093 69.30 9.37 31,400 0
PGC 13.55 13.35 13.5 13.5 13.35 -200 -1.48% 27,100 - 805,529 47.66 9.42 100 0
ABT 72.1 72.2 72.1 72.7 69.9 +100 +0.14% 2,300 - 850,318 50.31 9.47 0 0
HCD 7.8 7.77 7.8 7.8 7.7 -30 -0.38% 15,000 - 287,170 16.99 9.51 0 0
GDT 20.7 20.75 20.7 20.75 20.7 +50 +0.24% 31,000 - 511,921 30.29 9.58 1,800 200
TVS 16.4 16.35 16.5 16.55 16 -50 -0.30% 217,500 - 2,730,373 161.56 9.71 1,600 100,000
TTA 11.2 11.25 11.2 11.3 11.2 +50 +0.45% 59,200 - 1,913,148 113.20 9.72 9,800 8,000
PGI 20.6 20.35 20.2 20.4 20.2 -250 -1.21% 2,000 - 2,256,750 133.54 9.72 0 300
HTI 24 24.05 23.7 24.25 23.7 +50 +0.21% 23,100 - 600,028 35.50 9.76 0 2,400
CCL 6.28 6.27 6.28 6.29 6.18 -10 -0.16% 99,900 - 373,575 22.11 9.80 5,500 0
OCB 12.3 12.55 12.35 12.6 12.35 +250 +2.03% 3,601,900 - 30,945,654 1,831.10 9.83 718,000 14,500
QNP 29.9 31.3 31.3 31.3 31.3 +1,400 +4.68% 2,900 - 1,264,831 74.84 9.87 0 0
DAT 8.8 8.88 8.81 8.88 8.8 +80 +0.91% 800 - 614,748 36.38 9.89 0 0
PAC 24.3 24.3 24.45 24.6 23.9 0 0.00% 304,500 - 1,693,888 100.23 9.91 400 48,600
PGD 23.65 23.7 23.85 23.85 23.65 +50 +0.21% 4,400 - 2,346,236 138.83 10.02 500 0
SHA 3.95 4.11 4.14 4.22 4.09 +160 +4.05% 6,900 - 137,466 8.13 10.17 1,200 0
NCT 94 94 94.4 94.5 93.9 0 0.00% 25,400 - 2,459,579 145.54 10.25 900 9,000
OGC 4.17 4.09 4.15 4.17 4.06 -80 -1.92% 356,700 - 1,227,000 72.60 10.28 5,000 10,000
NHH 12 12.15 12 12.25 11.9 +150 +1.25% 260,500 - 1,372,513 81.21 10.30 6,600 0
VTO 11.55 11.6 11.55 11.6 11.55 +50 +0.43% 321,400 - 926,453 54.82 10.31 7,600 5,800
TRC 78.3 78.5 78 79.6 77.3 +200 +0.26% 61,800 - 2,286,313 135.28 10.33 3,000 7,700
PAN 27.8 28 27.8 28 27.75 +200 +0.72% 605,000 - 5,849,053 346.10 10.36 100,000 116,100
VHC 57 57.5 57 57.5 56.8 +500 +0.88% 473,800 - 12,906,057 763.67 10.51 32,200 10,900
DBC 27.55 27.6 27.7 27.8 27.55 +50 +0.18% 5,642,600 - 10,622,320 628.54 10.51 299,900 97,700
CLC 54.9 54.5 54.5 54.5 54.5 -400 -0.73% 100 - 1,428,313 84.52 10.56 0 0
SSC 32 32 32 32 32 0 0.00% 100 - 424,697 25.13 10.57 0 0
VPS 9.69 10.35 10.35 10.35 10.35 +660 +6.81% 47,800 - 253,169 14.98 10.57 0 0
VCB 57.6 58.9 57.8 59.1 57.8 +1,300 +2.26% 6,161,200 - 492,149,263 29,121.26 10.57 817,900 2,814,320
SSB 17.25 17.75 17.3 17.75 17.25 +500 +2.90% 3,152,900 - 50,498,750 2,988.09 10.77 828,500 128,930
TCM 28 27.8 28 28.1 27.65 -200 -0.71% 1,095,400 - 3,114,677 184.30 10.91 22,700 15,900
SIP 55.8 56.4 55.9 56.4 55.5 +600 +1.08% 389,900 - 13,655,170 808.00 10.98 36,100 400
CTG 49.05 52 49.5 52.4 49.5 +2,950 +6.01% 22,667,700 - 279,239,571 16,523.05 11.02 3,611,700 316,850
TDG 3.1 3.12 3.13 3.13 3.1 +20 +0.65% 8,600 - 75,539 4.47 11.02 0 0
NHT 10.4 10.4 10.4 10.4 10.4 0 0.00% 700 - 249,638 14.77 11.06 700 0
ADG 9 9.25 8.9 9.29 8.85 +250 +2.78% 5,300 - 197,770 11.70 11.12 400 4,100
NKG 15.95 16.05 15.8 16.25 15.8 +100 +0.63% 3,219,000 - 7,183,513 425.06 11.19 63,400 295,200
VAF 18.9 18.1 18.8 18.8 18.1 -800 -4.23% 600 - 681,743 40.34 11.19 0 0
DHC 32.05 33 32.1 33.1 32.1 +950 +2.96% 705,400 - 2,656,271 157.18 11.20 105,700 1,600
YBM 11 10.5 11 11.2 10.5 -500 -4.55% 4,200 - 150,149 8.88 11.27 0 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,000 - 128,799 7.62 11.28 0 0
CNG 24.9 24.9 24.95 25 24.9 0 0.00% 15,600 - 873,973 51.71 11.31 1,700 0
CLL 30.5 30.8 30.5 30.8 30.5 +300 +0.98% 4,100 - 1,047,200 61.96 11.31 0 0
DRL 50.2 50 50.2 50.2 50 -200 -0.40% 13,300 - 475,000 28.11 11.39 0 0
TCB 34.2 34.9 34.25 35 34.25 +700 +2.05% 16,220,500 - 247,309,790 14,633.72 11.45 3,828,600 3,676,350
PDN 101.7 100.5 100.5 100.5 100.5 -1,200 -1.18% 100 - 3,722,913 220.29 11.53 0 0
VIP 12.4 12.65 12.4 12.7 12.4 +250 +2.02% 207,600 - 866,157 51.25 11.58 13,500 0
VMD 16.9 16.8 16.7 17 16.7 -100 -0.59% 4,300 - 259,397 15.35 11.59 400 0
BMI 18.35 18.55 18.4 18.65 18.3 +200 +1.09% 587,100 - 2,460,524 145.59 11.86 16,670 550
BID 36.85 38.4 37 38.45 37 +1,550 +4.21% 4,011,700 - 269,620,298 15,953.86 11.99 549,700 329,020
DMC 60 59.5 59.5 59.5 59.5 -500 -0.83% 200 - 2,066,284 122.27 11.99 0 0
PTC 7.3 7.25 7.26 7.26 7.25 -50 -0.68% 600 - 233,389 13.81 12.06 0 0
HAH 61 61.3 61.1 61.4 60.5 +300 +0.49% 958,900 - 10,351,192 612.50 12.13 54,000 67,000
SVD 6 5.98 5.95 5.98 5.75 -20 -0.33% 13,800 - 165,083 9.77 12.15 0 0
CCC 13.15 12.8 13.15 13.15 12.55 -350 -2.66% 73,800 - 515,200 30.49 12.19 0 0
DPG 42.8 43.35 42.85 43.45 42.8 +550 +1.29% 417,300 - 4,369,638 258.56 12.20 18,700 47,400
ORS 13.65 13.85 13.75 13.85 13.6 +200 +1.47% 885,800 - 4,653,596 275.36 12.20 42,000 0
CMX 6.69 6.7 6.72 6.79 6.7 +10 +0.15% 121,500 - 682,723 40.40 12.20 0 0
HTL 23.75 23.55 24 24 23.4 -200 -0.84% 2,700 - 282,600 16.72 12.21 100 0
ADS 8.18 8.19 8.13 8.19 8.13 +10 +0.12% 18,900 - 625,673 37.02 12.28 700 0
SHP 34.8 34.75 34.95 34.95 34.75 -50 -0.14% 7,000 - 3,516,921 208.10 12.31 0 0
NHA 17.9 18.1 17.9 18.1 17.9 +200 +1.12% 91,300 - 879,510 52.04 12.34 2,300 0
TMP 62 61.9 57.7 62 57.7 -100 -0.16% 11,300 - 4,333,000 256.39 12.37 0 11,000
HMC 11.6 11.6 11.65 11.65 11.5 0 0.00% 10,100 - 316,680 18.74 12.38 0 0
ACG 35.4 34.5 34.5 34.6 34.45 -900 -2.54% 12,200 - 5,202,184 307.82 12.39 0 300
LIX 34.75 35.1 35.1 35.1 34.75 +350 +1.01% 38,100 - 2,274,480 134.58 12.57 3,400 2,300
SFC 19.7 19 19 19 19 -700 -3.55% 200 - 214,538 12.69 12.61 0 0
EIB 22.25 22.55 22.4 22.7 22.2 +300 +1.35% 7,941,900 - 42,004,350 2,485.46 12.63 237,900 1,088,300
HRC 27.5 26.05 26.05 26.05 26.05 -1,450 -5.27% 100 - 786,883 46.56 12.81 0 0
DPR 38.45 38.65 38.4 38.8 38.15 +200 +0.52% 494,100 - 3,358,141 198.71 12.88 106,000 15,100
BBC 76 76.1 76 76.5 71.1 +100 +0.13% 900 - 1,427,079 84.44 12.93 0 0
IJC 11.85 12.05 11.85 12.05 11.8 +200 +1.69% 1,814,600 - 7,586,447 448.90 12.94 49,700 28,400
PMG 6.99 6.99 6.99 7.01 6.99 0 0.00% 1,800 - 323,891 19.17 13.07 0 0
NTC 158.5 159.7 158 159.9 158 +1,200 +0.76% 12,600 - 3,832,797 226.79 13.10 0 0
VPD 25.8 26.1 25.9 26.1 25.9 +300 +1.16% 9,500 - 2,781,989 164.61 13.11 0 0
KHP 12.65 12.55 12.65 12.65 12.55 -100 -0.79% 8,500 - 757,728 44.84 13.11 0 0
DGC 96.8 97 97.3 98.2 96.3 +200 +0.21% 1,698,100 - 36,838,506 2,179.79 13.12 75,100 210,500
BMP 158.8 159 159 159.9 157.4 +200 +0.13% 61,800 - 13,015,889 770.17 13.14 10,800 31,190
CTI 23.85 23.85 23.95 24 23.6 0 0.00% 273,800 - 1,502,550 88.91 13.19 29,500 7,900
TLG 63.4 63.4 64 65.3 63.1 0 0.00% 557,100 - 5,563,577 329.21 13.19 68,200 27,600
ABR 13.05 13.05 13.05 13.05 13.05 0 0.00% 400 - 261,000 15.44 13.22 0 100
YEG 12.25 12.2 12.35 12.35 12.15 -50 -0.41% 813,300 - 2,339,985 138.46 13.29 41,100 36,550
ASM 6.9 6.94 6.9 6.97 6.89 +40 +0.58% 273,400 - 2,569,037 152.01 13.42 27,800 0
TBC 38 37.65 38 38 37.65 -350 -0.92% 300 - 2,390,775 141.47 13.43 0 0
BTP 9.5 9.52 9.51 9.55 9.51 +20 +0.21% 26,300 - 575,823 34.07 13.45 0 0
MIG 17.15 17.5 17.2 17.5 17.05 +350 +2.04% 138,200 - 3,525,084 208.58 13.51 25,700 100
SMA 8.8 8.7 8.5 8.7 8.5 -100 -1.14% 300 - 177,070 10.48 13.62 0 0
APH 6.63 6.65 6.63 6.73 6.63 +20 +0.30% 344,800 - 1,621,830 95.97 13.63 0 1,600
TRA 68.5 68 68.5 68.5 67 -500 -0.73% 4,400 - 2,818,637 166.78 13.63 0 0
TCO 9.47 9.35 9.5 9.5 9 -120 -1.27% 26,900 - 292,848 17.33 13.77 0 0
SBG 15.05 14.9 14.95 15.1 14.75 -150 -1.00% 455,600 - 744,999 44.08 13.81 2,600 37,700
HCM 22.3 22.7 22.4 22.7 22.3 +400 +1.79% 5,687,700 - 24,515,016 1,450.59 13.87 147,600 140,820
HHV 14.25 14.4 14.35 14.45 14.25 +150 +1.05% 3,526,300 - 7,163,035 423.85 14.05 105,000 204,600
HHS 13.9 14.05 13.95 14.1 13.85 +150 +1.08% 1,155,300 - 6,069,403 359.14 14.08 171,100 1,900
BKG 2.95 2.93 2.95 2.95 2.85 -20 -0.68% 67,300 - 209,814 12.42 14.09 0 0
DCM 33.85 33.9 34.15 34.15 33.8 +50 +0.15% 1,037,100 - 17,946,660 1,061.93 14.16 104,100 127,400
VSI 23.9 25 23 25 23 +1,100 +4.60% 26,400 - 330,000 19.53 14.43 200 0
FIT 5.18 5.08 5.18 5.29 5.08 -100 -1.93% 2,282,000 - 1,726,860 102.18 14.47 0 0
VHM 106.8 106.8 106.9 107 104.8 0 0.00% 4,477,200 - 438,671,602 25,956.90 14.53 972,300 1,337,650
D2D 35.3 35.5 35.35 35.5 35.35 +200 +0.57% 14,200 - 1,074,221 63.56 14.63 0 1,800
GMD 62.7 62.7 62.7 62.8 62.3 0 0.00% 1,275,500 - 26,741,243 1,582.32 14.66 453,800 70,220
CHP 31.65 31.6 31.7 31.7 31.6 -50 -0.16% 15,400 - 4,642,440 274.70 14.79 0 9,100
VDP 45 48.15 47.6 48.15 47.6 +3,150 +7.00% 35,100 - 1,063,315 62.92 14.81 0 300
MCM 26.65 26.65 26.8 26.8 26.5 0 0.00% 12,600 - 2,931,500 173.46 14.81 0 0
GAS 66.1 64.5 66.2 66.2 64.3 -1,600 -2.42% 1,151,400 - 151,102,403 8,940.97 14.81 47,400 81,000
LPB 47.5 48.6 48 49 48 +1,100 +2.32% 1,490,800 - 145,181,910 8,590.65 14.94 409,400 40,850
VDS 18.2 18.3 18.35 18.45 18.15 +100 +0.55% 567,100 - 4,977,600 294.53 15.05 23,700 11,200
REE 63.1 64.2 63.6 64.2 63.3 +1,100 +1.74% 285,700 - 34,774,453 2,057.66 15.15 0 0
SZL 46.3 46.4 46.3 46.4 46.1 +100 +0.22% 13,900 - 1,268,787 75.08 15.17 0 0
VPB 28.9 30.25 29.15 30.3 29 +1,350 +4.67% 30,066,400 - 240,001,189 14,201.25 15.21 8,189,300 1,571,660
SVC 22.8 22.75 22.8 22.8 21.85 -50 -0.22% 2,700 - 1,515,606 89.68 15.22 300 0
HPG 26.5 26.8 26.6 26.85 26.45 +300 +1.13% 21,527,600 - 205,702,485 12,171.74 15.31 856,100 4,118,450
NAF 32.4 32.45 32.45 32.6 32 +50 +0.15% 602,500 - 229,874 13.60 15.53 67,900 16,200
OPC 21.85 22.1 21.8 22.1 21.8 +250 +1.14% 300 - 1,415,525 83.76 15.55 0 0
VCG 23.7 24.1 23.8 24.1 23.75 +400 +1.69% 3,657,100 - 15,579,887 921.89 15.57 579,400 92,500
CSV 30.6 30.8 30.6 30.9 30.6 +200 +0.65% 336,600 - 3,403,397 201.38 15.63 6,700 42,400
TVT 17.4 17.2 17 17.2 17 -200 -1.15% 1,500 - 361,200 21.37 15.65 0 0
SAB 52.4 51.9 54 54.4 51.9 -500 -0.95% 3,231,900 - 66,564,987 3,938.76 15.77 420,000 705,280
TCH 20.2 20.3 20.25 20.35 19.95 +100 +0.50% 2,763,400 - 13,564,782 802.65 15.86 99,820 13,100
TN1 14.75 14.9 14.55 15.2 14.55 +150 +1.02% 44,300 - 895,423 52.98 15.99 0 0
PNJ 91.6 91.4 91.6 91.6 90.2 -200 -0.22% 401,200 - 31,181,028 1,845.03 16.00 100,400 133,700
VNM 65 64.6 65.1 65.2 64 -400 -0.62% 5,383,600 - 135,011,122 7,988.82 16.06 1,882,700 553,480
VSC 22 22.65 22.15 22.9 22.05 +650 +2.95% 8,468,900 - 8,479,489 501.74 16.26 1,020,200 495,600
CCI 25.5 27.2 26 27.2 26 +1,700 +6.67% 300 - 477,118 28.23 16.48 0 0
DHA 59.3 58.6 59.3 59.3 58 -700 -1.18% 99,300 - 862,655 51.04 16.69 29,700 10,300
VND 18.7 19 18.8 19.1 18.7 +300 +1.60% 10,171,200 - 28,923,698 1,711.46 16.83 873,300 1,200,140
LCG 10.05 10.15 10.1 10.2 10.1 +100 +1.00% 810,200 - 1,959,872 115.97 16.83 50,000 7,940
EVF 11.9 12.1 12 12.2 11.9 +200 +1.68% 2,843,000 - 9,202,846 544.55 17.19 230,200 9,400
LBM 35.75 35.65 36 36.7 35.65 -100 -0.28% 49,700 - 1,426,000 84.38 17.30 5,000 800
VCF 290 290.8 290 290.8 288.8 +800 +0.28% 500 - 7,729,212 457.35 17.31 0 0
MCP 28.3 28.9 28.3 28.9 27.5 +600 +2.12% 39,000 - 574,197 33.98 17.34 0 0
FTS 32.3 32.55 32.45 33 32.3 +250 +0.77% 595,800 - 10,953,388 648.13 17.42 104,500 3,000
DSC 15 15.25 15 15.5 14.55 +250 +1.67% 60,400 - 4,193,749 248.15 17.67 2,800 3,600
HAG 17.55 17.75 17.6 17.9 17.5 +200 +1.14% 6,326,400 - 22,496,337 1,331.14 - 30,300 174,200
STG 34.9 34.9 32.5 34.9 32.5 0 0.00% 200 - 3,429,042 202.90 17.81 0 0
DHG 103 103.2 103.2 103.2 102.9 +200 +0.19% 10,400 - 13,492,995 798.40 17.91 100 0
VGC 43.3 44.15 44 44.25 43.4 +850 +1.96% 572,500 - 19,794,653 1,171.28 17.92 94,500 63,000
HVH 13.4 13.45 13.4 13.45 13.3 +50 +0.37% 112,700 - 584,932 34.61 18.10 1,500 2,600
ELC 20.5 21.1 20.55 21.2 20.55 +600 +2.93% 507,000 - 2,108,891 124.79 18.35 63,800 1,300
JVC 6.56 6.64 6.6 6.67 6.56 +80 +1.22% 126,400 - 747,001 44.20 18.50 0 900
CTR 87 87.6 86.8 87.8 86.6 +600 +0.69% 259,600 - 10,020,203 592.91 18.62 21,430 3,500
PHR 57 58 57.4 58.4 56.8 +1,000 +1.75% 704,700 - 7,858,953 465.03 18.62 42,800 103,700
TNC 29.4 28.8 31.45 31.45 28.1 -600 -2.04% 4,600 - 554,400 32.80 18.64 0 0
SFG 10.35 10 10.3 10.3 10 -350 -3.38% 2,900 - 478,973 28.34 18.66 0 0
BVH 51.7 53.4 51.8 53.4 51.8 +1,700 +3.29% 389,000 - 39,640,036 2,345.56 18.78 38,900 29,500
SGT 16.3 16.55 16.3 16.8 16 +250 +1.53% 63,400 - 2,449,453 144.94 18.83 0 0
VRE 34.9 34.5 34.85 34.85 33.85 -400 -1.15% 7,974,700 - 78,394,985 4,638.76 19.13 1,433,000 2,053,680
SZC 30.75 31.25 31 31.35 30.6 +500 +1.63% 435,500 - 5,624,558 332.81 19.34 51,400 2,200
BWE 47.2 46.95 47.5 47.5 46.8 -250 -0.53% 100,900 - 10,325,650 610.99 19.47 120 77,800
FPT 96.6 96.6 97 97 96 0 0.00% 6,475,300 - 164,558,788 9,737.21 19.54 1,201,500 2,159,520
PLX 34.85 34.6 35.2 35.35 34.55 -250 -0.72% 1,597,900 - 43,962,491 2,601.33 19.58 63,400 220,800
HNA 21.5 22.65 21.6 23 21.6 +1,150 +5.35% 1,500 - 5,328,010 315.27 19.75 0 0
PC1 23.2 23.25 23.65 23.8 23.1 +50 +0.22% 4,389,000 - 8,315,179 492.02 19.75 90,800 1,170,810
SKG 10.1 10.1 10.2 10.25 10.05 0 0.00% 86,700 - 671,627 39.74 19.77 0 5,210
BHN 31.6 31.75 31.6 32.8 31.6 +150 +0.47% 36,200 - 7,359,650 435.48 19.86 300 1,000
DBD 50.4 50.4 50.4 50.5 50 0 0.00% 76,800 - 4,762,259 281.79 19.92 12,400 1,000
SGR 20.05 19.7 19.8 20.1 19.7 -350 -1.75% 106,300 - 1,376,537 81.45 19.96 0 0
TCI 9.96 10 9.96 10 9.95 +40 +0.40% 183,800 - 1,156,210 68.41 20.37 0 0
SSI 32.3 32.35 32.4 32.55 32.15 +50 +0.15% 22,047,800 - 67,155,844 3,973.72 20.82 974,800 1,942,870
HSG 16.5 16.7 16.6 16.75 16.55 +200 +1.21% 1,821,200 - 10,370,405 613.63 20.82 89,800 4,700
BSI 39.05 39.5 39.05 39.65 38.95 +450 +1.15% 383,900 - 9,691,955 573.49 21.33 44,000 0
DPM 23 23.3 23.2 23.4 23.1 +300 +1.30% 1,881,600 - 15,842,253 937.41 21.61 36,400 214,600
BAF 32.8 33.9 32.85 34.6 32.8 +1,100 +3.35% 5,598,700 - 10,306,334 609.84 21.79 388,600 75,900
VTB 21.85 23.35 23.35 23.35 23 +1,500 +6.86% 51,700 - 252,286 14.93 21.86 0 0
NNC 58 57.9 56.9 58 56.6 -100 -0.17% 92,300 - 1,269,168 75.10 22.03 0 1,600
TAL 46.5 47.5 46.8 47.6 46.65 +1,000 +2.15% 460,900 - 14,812,875 876.50 22.12 20,500 23,300
ICT 21.1 21.45 21.1 21.95 21.1 +350 +1.66% 56,100 - 690,368 40.85 22.20 0 0
DGW 43.1 44.7 43.3 45.35 43.3 +1,600 +3.71% 2,977,400 - 9,886,241 584.98 22.32 646,200 274,940
VCI 34 34.65 34.2 34.75 33.9 +650 +1.91% 7,144,900 - 25,038,090 1,481.54 22.50 150,200 677,500
CTS 34.3 35.25 34.7 35.6 34.3 +950 +2.77% 1,209,800 - 7,497,444 443.64 22.68 22,600 61,100
VSH 43.9 43.75 43.7 43.9 43.7 -150 -0.34% 13,000 - 10,335,555 611.57 23.05 1,800 1,700
LGC 64 63.5 63.5 63.5 63.5 -500 -0.78% 100 - 12,246,278 724.63 23.36 0 0
CDC 25.5 25.6 25.5 26.9 24.1 +100 +0.39% 303,600 - 1,125,822 66.62 23.40 4,000 41,600
AST 74.2 74.9 74.2 75 74 +700 +0.94% 9,300 - 3,370,500 199.44 23.56 0 5,100
TPC 12.1 12.5 12.5 12.5 12.5 +400 +3.31% 5,100 - 281,462 16.65 23.63 0 0
GMH 8.64 8.64 8.63 8.64 8.63 0 0.00% 1,300 - 142,560 8.44 23.93 1,200 0
TCT 20.25 20.25 20.25 20.25 20.25 0 0.00% 100 - 258,957 15.32 23.94 0 0
GEX 46 46.05 46.2 46.2 44.95 +50 +0.11% 8,492,000 - 39,576,742 2,341.82 24.11 272,200 1,155,200
AGR 15.25 15.4 15.3 15.4 15.2 +150 +0.98% 357,300 - 3,516,001 208.05 24.56 44,900 0
SJS 58.3 57.9 56.5 58.2 56.5 -400 -0.69% 24,200 - 17,223,793 1,019.16 24.57 1,200 900
HPX 4.51 4.57 4.52 4.59 4.5 +60 +1.33% 1,577,200 - 1,390,050 82.25 24.57 187,800 38,300
ASP 4.69 4.7 4.69 4.7 4.6 +10 +0.21% 25,100 - 175,496 10.38 24.61 1,500 0
CTD 83.9 85 84 85.4 84 +1,100 +1.31% 363,600 - 8,621,551 510.15 25.60 12,520 200
CMG 36.55 36.85 36.75 37 36.3 +300 +0.82% 292,700 - 7,802,807 461.70 25.81 48,400 62,560
IMP 50.4 50.1 50.8 50.8 49.5 -300 -0.60% 77,100 - 7,715,849 456.56 25.93 36,900 8,670
PVD 26.4 26.05 26.8 26.9 26 -350 -1.33% 4,107,800 - 14,480,674 856.84 26.05 28,500 620,410
ACC 13.2 13.2 13.15 13.2 13.15 0 0.00% 12,200 - 1,386,000 82.01 26.51 0 0
PET 34.4 35.9 35 36.2 34.5 +1,500 +4.36% 3,570,000 - 3,831,325 226.71 27.01 0 0
NLG 35.2 36.1 35.5 36.1 35.25 +900 +2.56% 926,900 - 13,901,218 822.56 28.09 28,100 22,720
KMR 2.97 2.97 2.95 2.97 2.94 0 0.00% 10,200 - 168,927 10.00 28.83 0 0
HDG 31.1 31.5 31.2 31.5 30.95 +400 +1.29% 1,420,700 - 11,653,836 689.58 29.09 90,500 373,200
IDI 7.21 7.25 7.28 7.3 7.2 +40 +0.55% 396,800 - 1,980,502 117.19 29.23 42,400 4,700
TDP 32.2 32.15 32.35 33.45 32.15 -50 -0.16% 196,300 - 2,836,345 167.83 29.58 900 300
VID 5.01 5.04 5.05 5.05 5.01 +30 +0.60% 28,800 - 205,814 12.18 29.65 0 11,300
SBT 24.9 25 24.9 25 24.8 +100 +0.40% 806,000 - 20,903,909 1,236.92 30.05 66,100 0
CSM 13 13.1 13.1 13.25 13.1 +100 +0.77% 244,500 - 1,357,491 80.32 30.25 3,900 5,600
SHI 14.6 14.6 14.55 14.65 14.45 0 0.00% 464,300 - 2,481,263 146.82 30.67 5,000 0
SPM 11 10.3 10.65 10.65 10.3 -700 -6.36% 600 - 141,831 8.39 30.75 300 0
POW 14.9 14.85 15.05 15.05 14.85 -50 -0.34% 5,478,600 - 34,776,793 2,057.80 31.26 427,400 186,400
GVR 27.75 27.7 27.75 27.9 27.45 -50 -0.18% 2,066,500 - 110,800,000 6,556.21 32.55 335,900 13,200
SMC 12.9 12.95 12.95 13.1 12.9 +50 +0.39% 94,800 - 953,209 56.40 32.62 1,600 9,300
BCM 66.3 65.9 66.1 66.3 65.5 -400 -0.60% 92,500 - 68,206,500 4,035.89 32.79 1,000 25,600
SAM 7.25 7.3 7.32 7.35 7.26 +50 +0.69% 277,200 - 2,773,715 164.13 33.18 44,500 55,100
MWG 80 84.7 80.2 85.5 80.2 +4,700 +5.88% 15,177,100 - 125,225,288 7,409.78 33.27 3,265,800 1,278,100
TNH 11.5 11.75 11.5 11.85 11.5 +250 +2.17% 146,500 - 19,481,493 1,152.75 33.96 4,500 5,230
HTN 9.1 9.48 9.06 9.6 9.06 +380 +4.18% 428,000 - 844,824 49.99 34.35 40,300 800
TMS 40.7 41.4 40.1 41.4 40.1 +700 +1.72% 1,700 - 7,010,524 414.82 34.62 10 100
PIT 7 7 7 7.2 7 0 0.00% 3,400 - 99,472 5.89 34.83 0 0
VIX 24.45 24.3 24.65 24.65 23.95 -150 -0.61% 31,580,800 - 37,213,746 2,202.00 35.89 1,616,730 2,981,300
CII 26.6 27.05 26.9 27.45 26.45 +450 +1.69% 20,328,700 - 16,904,601 1,000.27 37.41 531,500 1,890,200
CTF 19.5 19.65 19.45 19.65 19.35 +150 +0.77% 323,900 - 1,879,598 111.22 37.86 0 12,600
TV2 36.55 36.4 36.15 36.55 36 -150 -0.41% 196,300 - 2,457,952 145.44 38.00 2,000 35,000
KSB 18.3 18.5 18.45 18.5 18.2 +200 +1.09% 694,600 - 2,117,209 125.28 38.78 82,600 15,500
HAR 3.98 4.01 4 4.02 3.96 +30 +0.75% 278,100 - 383,693 22.70 38.93 23,500 5,000
GIL 14.65 14.7 14.65 14.9 14.55 +50 +0.34% 134,500 - 1,493,464 88.37 39.30 0 700
ITC 13.95 13.9 13.9 14 13.85 -50 -0.36% 120,600 - 1,333,497 78.91 41.49 0 0
VTP 99.8 100.8 100 102.5 100 +1,000 +1.00% 267,300 - 12,275,731 726.37 42.53 1,100 5,200
KDH 33.55 34.2 33.75 34.2 33.6 +650 +1.94% 3,391,900 - 38,379,750 2,270.99 42.75 172,400 42,100
DXS 10.05 10.1 10.05 10.1 9.97 +50 +0.50% 1,033,700 - 5,848,942 346.09 42.80 100,100 89,700
CRV 30.4 30.3 30.4 30.4 28.5 -100 -0.33% 6,200 - 20,374,224 1,205.58 44.10 0 0
TLD 8.19 8.21 8.18 8.25 8.18 +20 +0.24% 95,900 - 638,257 37.77 45.36 0 0
QCG 13.55 13.8 13.8 13.95 13.7 +250 +1.85% 314,600 - 3,796,782 224.66 45.70 25,200 11,100
DAH 3.79 3.8 3.8 3.8 3.76 +10 +0.26% 23,000 - 319,960 18.93 46.91 0 0
DSE 26.3 26.25 26.3 26.5 26.1 -50 -0.19% 209,300 - 8,993,250 532.14 47.21 6,000 39,000
C32 26 26.2 26.45 26.45 25.65 +200 +0.77% 33,400 - 393,764 23.30 48.43 800 700
VPI 55 55 54.8 55.4 54.5 0 0.00% 2,500,000 - 17,602,727 1,041.58 49.46 193,400 826,000
MHC 13.15 13.45 13.35 13.55 12.45 +300 +2.28% 114,700 - 584,755 34.60 49.63 7,600 100
HSL 8.8 9.08 8.81 9.2 8.7 +280 +3.18% 600,400 - 350,192 20.72 51.89 53,600 0
PHC 5.03 5.04 5.04 5.05 5 +10 +0.20% 35,600 - 255,437 15.11 52.50 1,500 6,000
ASG 16.8 16.8 16 16.8 16 0 0.00% 1,100 - 1,525,182 90.25 52.66 0 0
DXG 18.4 18.55 18.45 18.55 18.25 +150 +0.82% 14,499,600 - 18,900,302 1,118.36 52.70 1,313,200 2,556,700
HQC 3.11 3.15 3.11 3.16 3.11 +40 +1.29% 4,054,700 - 1,816,288 107.47 54.31 409,400 45,700
DTA 4.45 4.51 4.45 4.51 4.3 +60 +1.35% 23,100 - 81,450 4.82 54.34 2,000 0
DCL 38.9 41 38.9 41.6 38.5 +2,100 +5.40% 2,058,800 - 2,994,682 177.20 55.93 0 0
EVG 8.11 8.22 8.13 8.25 8.08 +110 +1.36% 673,200 - 1,769,354 104.70 56.30 60,200 62,900
MDG 21.5 22 22 22 21.5 +500 +2.33% 10,100 - 227,145 13.44 57.14 0 0
MSN 78.6 80.6 79.2 81.2 78.9 +2,000 +2.54% 12,175,800 - 122,551,649 7,251.58 59.93 1,953,900 1,842,320
HHP 11.6 11.9 11.7 12.1 11.65 +300 +2.59% 478,600 - 1,029,997 60.95 60.41 20,900 37,600
KHG 7.44 7.51 7.45 7.54 7.39 +70 +0.94% 14,337,300 - 3,375,258 199.72 61.56 1,123,400 293,700
HDC 26.8 27.1 26.85 27.25 26.8 +300 +1.12% 1,836,600 - 5,413,349 320.32 62.44 123,400 22,300
PLP 7.8 7.93 7.8 8.34 7.5 +130 +1.67% 751,100 - 792,999 46.92 62.94 700 500
VPL 103.8 100 106 106.3 99.5 -3,800 -3.66% 1,220,200 - 179,330,038 10,611.24 66.14 33,542,220 25,400
FRT 145 155.1 145.9 155.1 145 +10,100 +6.97% 2,151,500 - 26,413,807 1,562.95 67.64 580,100 334,990
KBC 34.6 34.95 34.75 35.25 34.3 +350 +1.01% 1,393,800 - 32,914,329 1,947.59 70.18 73,030 141,910
DHM 6.11 6.25 6.3 6.3 5.85 +140 +2.29% 700 - 215,848 12.77 71.02 0 0
ACL 15.55 15.45 15.5 15.5 14.75 -100 -0.64% 59,400 - 774,957 45.86 71.86 600 0
BSR 15.25 15.3 15.3 15.4 15.1 +50 +0.33% 2,747,400 - 47,437,644 2,806.96 75.37 264,600 85,800
GEG 14.25 14.35 14.35 14.45 14.2 +100 +0.70% 202,900 - 6,062,995 358.76 82.47 11,600 1,500
VJC 217.9 214 218.2 218.3 212.2 -3,900 -1.79% 1,692,700 - 115,904,825 6,858.27 82.59 236,200 135,430
NT2 23.65 24 23.8 24.05 23.55 +350 +1.48% 845,100 - 6,909,025 408.82 86.96 25,600 56,700
VIC 275 269.4 278.9 278.9 269.2 -5,600 -2.04% 3,328,700 - 1,038,002,379 61,420.26 88.47 923,460 1,379,530
C47 9.89 9.68 9.8 9.8 9.6 -210 -2.12% 57,400 - 351,793 20.82 89.63 0 0
HT1 15.75 15.6 15.75 16.15 15.6 -150 -0.95% 357,400 - 5,952,803 352.24 98.73 10,500 63,500
DIG 20 20.2 20.05 20.3 19.75 +200 +1.00% 6,339,900 - 13,057,910 772.66 107.45 90,400 456,320
CRE 9.45 9.69 9.45 9.69 9.38 +240 +2.54% 972,800 - 4,493,044 265.86 108.88 95,300 18,100
ABS 3.48 3.52 3.48 3.6 3.48 +40 +1.15% 201,400 - 281,600 16.66 117.33 0 0
FCM 3.62 3.64 3.63 3.64 3.51 +20 +0.55% 153,400 - 168,265 9.96 117.42 7,000 0
PDR 22 22.15 22 22.2 21.6 +150 +0.68% 5,713,000 - 21,702,778 1,284.19 120.38 257,000 305,400
STK 16.6 16.55 16.6 16.6 16.55 -50 -0.30% 3,900 - 1,599,341 94.64 127.31 0 3,000
VCA 8.5 8.68 8.5 8.68 8.5 +180 +2.12% 9,000 - 131,826 7.80 127.65 0 0
HID 8.57 9.16 9.16 9.16 9.15 +590 +6.88% 733,600 - 703,088 41.60 129.01 0 0
SRF 7.8 7.65 7.33 7.65 7.33 -150 -1.92% 200 - 258,469 15.29 147.12 0 0
TEG 6.29 6.4 6.29 6.4 6.29 +110 +1.75% 200 - 773,162 45.75 152.38 0 0
ANV 28.8 28.8 28.8 28.85 28.35 0 0.00% 1,627,900 - 7,668,166 453.74 160.89 93,400 31,200
HII 7.06 7.55 7.12 7.55 7.12 +490 +6.94% 366,200 - 556,156 32.91 179.76 0 12,500
DTL 12.5 12.9 12.7 12.9 12.7 +400 +3.20% 2,800 - 782,140 46.28 184.29 700 0
TTF 3.28 3.19 3.3 3.3 3.17 -90 -2.74% 1,173,500 - 1,311,721 77.62 212.67 79,000 56,100
FCN 14.75 14.95 14.8 14.95 14.7 +200 +1.36% 260,800 - 2,353,713 139.27 253.39 21,000 12,300
VNG 7.16 7.16 7.15 7.16 7.15 0 0.00% 4,000 - 696,501 41.21 286.40 0 0
KDC 51.3 51.8 51.2 51.9 51.2 +500 +0.97% 279,300 - 15,011,967 888.28 372.66 7,300 13,800
KOS 39.25 39.1 39.25 39.5 39.1 -150 -0.38% 421,200 - 8,464,420 500.85 394.95 15,900 0
VRC 13.15 12.25 12.8 13.35 12.25 -900 -6.84% 37,900 - 612,500 36.24 612.50 0 800
TSC 3.22 3.17 3.25 3.25 3.12 -50 -1.55% 858,300 - 624,043 36.93 634.00 0 0
FIR 8.15 8.23 8.01 8.3 8.01 +80 +0.98% 145,400 - 581,611 34.41 823.00 0 800
TNT 7.83 8 7.9 8.14 7.83 +170 +2.17% 34,900 - 408,000 24.14 1,142.86 0 700
SCR 8.12 8.18 8.12 8.18 8.08 +60 +0.74% 4,482,300 - 3,522,267 208.42 1,168.57 7,600 232,000
GEE 223 219.5 223.8 223.8 215 -3,500 -1.57% 704,900 - 80,336,990 4,753.67 1,261.49 78,700 108,600
NBB 19.85 20.95 19.85 20.95 19.6 +1,100 +5.54% 141,600 - 2,098,348 124.16 2,992.86 500 500
合計 7,582,217,490 448,651.92 116,430,700 64,770,730

※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