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

2026/04/17 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 1,817.17
-2.66/-0.15%
売買高（相対取引を含む） 742,281,201 株
（前日比 -25.83%）
値上がり銘柄数 188
値下がり銘柄数 150
変わらず銘柄数 88
総銘柄数 426
売買代金（相対取引を含む） 23,406,127 百万VND
（前日比 -16.21%）
VN30 1,988.11 +8.92 +0.45%
VNMID 2,235.94 -2.50 -0.11%
VNSML 1,417.22 +0.95 +0.07%
VN100 1,907.34 -0.74 -0.04%
VNALL 1,884.29 -0.80 -0.04%
VNX Allshare 2,968.74 -1.16 -0.04%
前日終値 1819.83 (04/16) 
始値 1832.33
高値  1846.19
安値 1812.21 
年初来高値 1902.93 (01/13) 
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) 49,479,630 65,823,170 -16,343,540
+0.74 -0.32 +0.14 +0.06 +0.66 +0.58
+0.96 +0.22 -0.18 -0.10 +0.60 - -
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（2026/04/17 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
ABR 13 0 0 0.00% - - 260,000 15.57 - 0 0
ASG 17.1 0 0 0.00% - - 1,552,418 92.96 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
CCI 19.65 0 0 0.00% - - 344,683 20.64 - 0 0
CLC 56.9 0 0 0.00% - - 1,491,211 89.29 - 0 0
CLW 48.05 0 0 0.00% - - 624,650 37.40 - 0 0
COM 32.7 0 0 0.00% - - 461,745 27.65 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
DXV 3.98 0 0 0.00% - - 39,402 2.36 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.78 7.32 7.32 7.32 7.32 -460 -5.91% 800 - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.89 14.47 15.69 15.69 14.47 -420 -2.82% 9,900 - - - - 300 5,900
FUEFCV50 15.1 14.75 15.1 15.1 14.68 -350 -2.32% 2,100 - - - - 100 0
FUEIP100 13 13 13 13 13 0 0.00% 200 - - - - 0 100
FUEKIV30 13.35 13.48 13.35 13.48 13.35 +130 +0.97% 2,500 - - - - 600 900
FUEKIVFS 17.32 17.39 17.4 17.4 17.39 +70 +0.40% 3,100 - - - - 100 3,000
FUEKIVND 13.79 13.95 13.67 13.95 13.65 +160 +1.16% 400 - - - - 400 0
FUEMAV30 24 24.3 24 24.3 24 +300 +1.25% 16,400 - - - - 15,300 13,300
FUEMAVND 15.47 15.93 15.53 15.93 15.53 +460 +2.97% 6,800 - - - - 1,000 5,500
FUESSV30 24.79 24.72 24.34 24.78 23.09 -70 -0.28% 27,300 - - - - 2,600 1,000
FUESSV50 30 30 30 30 30 0 0.00% 1,300 - - - - 300 1,300
FUESSVFL 29.82 29.86 29.9 29.9 29.63 +40 +0.13% 6,800 - - - - 100 2,790
FUETCC50 14.75 14.83 14.75 14.88 14.75 +80 +0.54% 14,400 - - - - 0 1,000
FUETPVND 11.09 0 0 0.00% - - - - - 0 0
FUEVFVND 36.85 37.41 36.95 37.68 36.95 +560 +1.52% 156,000 - - - - 144,300 94,600
FUEVN100 25.8 25.9 25.85 26 25.85 +100 +0.39% 42,900 - - - - 1,400 26,700
ABS 2.96 2.91 2.96 2.98 2.89 -50 -1.69% 255,800 - 232,800 13.94 - 0 0
DRH 2.4 2.39 2.42 2.43 2.39 -10 -0.42% 338,100 - 295,662 17.70 - 0 0
DTL 11.35 11.3 11.35 11.5 11.3 -50 -0.44% 3,000 - 685,130 41.03 - 0 0
GTA 9 0 0 0.00% - - 88,470 5.30 - 0 0
HAP 7.29 7.25 7.29 7.29 7.12 -40 -0.55% 24,200 - 804,332 48.16 - 1,400 1,000
HAS 8.1 7.8 8.1 8.1 7.8 -300 -3.70% 300 - 60,840 3.64 - 0 0
HSL 5.09 5.04 5 5.11 5 -50 -0.98% 139,300 - 194,380 11.64 - 7,600 0
HTV 13.05 0 0 0.00% - - 171,007 10.24 - 0 0
L10 25.2 0 0 0.00% - - 246,708 14.77 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
PGI 19.6 0 0 0.00% - - 2,173,577 130.15 - 0 0
PIT 7.75 7.75 7.75 7.75 7.75 0 0.00% 100 - 110,129 6.59 - 0 0
PMG 7.3 0 0 0.00% - - 338,255 20.25 - 0 0
PNC 24.3 0 0 0.00% - - 262,424 15.71 - 0 0
PTL 2.87 2.71 2.67 2.88 2.67 -160 -5.57% 86,900 - 271,000 16.23 - 0 0
S4A 35 0 0 0.00% - - 1,477,000 88.44 - 0 0
SBV 6.9 7 7 7 7 +100 +1.45% 100 - 200,830 12.03 - 0 0
SPM 8.84 8.45 8.44 8.46 8.44 -390 -4.41% 300 - 116,356 6.97 - 0 0
SSC 29 0 0 0.00% - - 384,882 23.05 - 0 0
ST8 3.28 3.29 3.26 3.32 3.25 +10 +0.30% 50,600 - 84,622 5.07 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TMS 40.5 0 0 0.00% - - 6,995,264 418.88 - 0 0
TNH 10.3 10.25 10.6 10.6 10.25 -50 -0.49% 66,000 - 1,698,957 101.73 - 0 16,500
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TSC 2.4 2.37 2.4 2.41 2.37 -30 -1.25% 191,800 - 466,556 27.94 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VCA 6.91 7 6.9 7 6.9 +90 +1.30% 200 - 106,311 6.37 - 0 0
VDP 55.5 0 0 0.00% - - 1,225,628 73.39 - 0 0
VNE 3.82 3.62 3.82 3.82 3.62 -200 -5.24% 292,800 - 297,321 17.80 - 0 0
VNG 7.06 0 0 0.00% - - 686,773 41.12 - 0 0
VPG 3.62 3.62 3.62 3.63 3.6 0 0.00% 217,700 - 320,065 19.17 - 0 0
VPH 3.66 3.65 3.59 3.68 3.57 -10 -0.27% 67,600 - 348,056 20.84 - 0 200
YBM 10.15 0 0 0.00% - - 326,571 19.56 - 0 0
HHS 13.9 13.5 13.75 13.95 13.45 -400 -2.88% 2,716,200 - 5,831,811 349.21 1.54 107,300 407,500
DLG 2.81 2.8 2.81 2.88 2.8 -10 -0.36% 610,000 - 838,067 50.18 2.30 18,200 77,400
MHC 9.7 9.63 9.7 9.77 9.31 -70 -0.72% 26,800 - 418,676 25.07 2.55 0 0
CIG 6.2 6.17 5.92 6.4 5.92 -30 -0.48% 181,800 - 314,916 18.86 2.77 0 0
FDC 17.5 18.5 18.7 18.7 17.6 +1,000 +5.71% 5,300 - 714,655 42.79 3.34 100 0
TN1 15.8 15.7 15.75 15.85 15.1 -100 -0.63% 3,700 - 943,499 56.50 3.53 0 0
HTI 23.8 23.9 24 24 23.85 +100 +0.42% 48,800 - 596,286 35.71 3.58 0 0
SVC 17.9 17.5 17.5 17.5 17.5 -400 -2.23% 1,600 - 1,632,186 97.74 3.64 0 0
TDH 3.72 3.73 3.74 3.75 3.71 +10 +0.27% 30,200 - 420,195 25.16 3.87 0 0
VCG 22 22.25 22.1 22.35 21.9 +250 +1.14% 4,769,200 - 14,383,920 861.31 3.92 60,500 524,700
BCE 11 10.95 10.9 11 10.8 -50 -0.45% 29,700 - 383,250 22.95 4.28 0 0
KLB 14.1 14.1 14.1 14.3 14.05 0 0.00% 229,200 - 8,155,024 488.32 4.39 0 0
DC4 9.03 9.04 9.03 9.08 8.91 +10 +0.11% 185,200 - 888,051 53.18 4.45 1,800 0
VAF 20.7 20.7 20.7 20.7 20.7 0 0.00% 600 - 779,673 46.69 4.57 0 0
D2D 36.45 36.4 36.45 36.5 36.4 -50 -0.14% 34,300 - 1,101,455 65.96 4.84 0 0
TYA 18.1 18.15 18.15 18.95 18.1 +50 +0.28% 5,000 - 111,176 6.66 4.84 0 0
VIX 17.8 17.5 17.9 18 17.5 -300 -1.69% 30,422,300 - 26,800,023 1,604.79 4.95 138,000 3,910,700
VAB 10.35 10.45 10.55 10.6 10.45 +100 +0.97% 625,200 - 8,530,969 510.84 4.96 0 25,300
VNL 19.3 19.3 19.3 19.35 19.3 0 0.00% 4,000 - 272,911 16.34 5.11 0 0
PTC 7.59 7.84 7.6 7.9 7.6 +250 +3.29% 68,500 - 252,382 15.11 5.16 0 0
UIC 65.4 63.3 65.4 65.4 63.3 -2,100 -3.21% 200 - 525,390 31.46 5.18 0 0
TDC 11 11 11 11 10.9 0 0.00% 29,400 - 1,399,508 83.80 5.20 0 1,200
HDC 18.8 18.55 18.95 19.05 18.55 -250 -1.33% 1,570,900 - 3,705,447 221.88 5.21 0 298,700
ABT 60 59.9 60 60 59.7 -100 -0.17% 6,600 - 705,458 42.24 5.32 0 0
SMC 13.5 13.25 13.5 13.55 13.25 -250 -1.85% 293,300 - 975,291 58.40 5.41 400 7,800
VMD 15 15 14.8 15 14.8 0 0.00% 900 - 231,604 13.87 5.47 0 0
TIP 18.35 18.35 18.4 18.45 18.35 0 0.00% 10,200 - 1,192,894 71.43 5.52 0 0
AGG 12.8 12.9 12.9 12.9 12.7 +100 +0.78% 185,500 - 2,096,612 125.55 5.53 5,400 3,400
NAB 13.5 13.5 13.45 13.6 13.4 0 0.00% 1,472,600 - 23,161,767 1,386.93 5.54 47,600 4,200
LHG 28.45 28.45 28.15 28.5 28.15 0 0.00% 39,500 - 1,422,842 85.20 5.57 2,500 0
HTG 42 41.85 41.5 42 41.5 -150 -0.36% 1,300 - 1,506,713 90.22 5.59 0 0
SC5 15.65 15.65 15 15.65 14.7 0 0.00% 1,500 - 234,492 14.04 5.70 0 0
RAL 89.4 89 89.5 89.5 87.1 -400 -0.45% 3,700 - 2,095,720 125.49 5.80 200 300
SHB 15.55 15.3 15.4 15.5 15.25 -250 -1.61% 65,583,800 - 70,283,669 4,208.60 5.88 51,800 1,280,800
DBC 23.3 23.3 23.4 23.8 23.2 0 0.00% 2,013,800 - 8,967,393 536.97 5.95 58,900 202,700
VOS 12.9 13.05 12.9 13.1 12.85 +150 +1.16% 1,314,500 - 1,827,000 109.40 5.99 85,600 55,800
SJD 14 14 14 14 13.9 0 0.00% 47,900 - 965,981 57.84 6.01 0 0
TNI 4.88 5.06 4.88 5.07 4.88 +180 +3.69% 88,100 - 265,650 15.91 6.07 0 0
TPB 16.25 16.25 16.25 16.4 16.2 0 0.00% 6,009,400 - 45,078,262 2,699.30 6.09 773,400 1,503,710
DHA 45.9 45.5 46.05 46.1 45.5 -400 -0.87% 70,900 - 669,809 40.11 6.10 500 39,000
C32 10.5 10.7 10.5 10.7 10.4 +200 +1.90% 3,000 - 321,624 19.26 6.13 100 0
NSC 75.7 75.7 75.7 75.9 75.7 0 0.00% 400 - 1,330,391 79.66 6.17 0 0
ANT 35.5 36.5 35.5 36.95 35.5 +1,000 +2.82% 14,100 - 876,135 52.46 6.21 0 0
LSS 8.49 8.51 8.48 8.53 8.46 +20 +0.24% 55,900 - 729,661 43.69 6.29 0 0
HUB 13.85 13.9 13.9 13.95 13.85 +50 +0.36% 5,700 - 420,376 25.17 6.35 0 0
VFG 49.55 49.5 49.55 49.75 49.5 -50 -0.10% 21,600 - 2,064,774 123.64 6.43 200 0
HPA 37.35 37.8 37.75 38 37.25 +450 +1.20% 132,100 - 10,773,000 645.09 6.46 600 26,700
GDT 19.1 19.1 19.15 19.15 19.1 0 0.00% 3,200 - 470,819 28.19 6.53 0 0
ANV 24.75 25 24.9 25.25 24.6 +250 +1.01% 1,111,600 - 6,656,394 398.59 6.66 100,600 87,600
PTB 49.45 49.7 49.8 49.95 49.35 +250 +0.51% 184,600 - 3,992,206 239.05 6.69 40,000 600
DSN 38 38.3 38.3 38.4 38.3 +300 +0.79% 4,400 - 462,779 27.71 6.72 0 0
NCT 91.4 91 91.4 91.4 91 -400 -0.44% 5,300 - 2,381,082 142.58 6.73 600 1,500
NT2 26.2 26 26.5 26.5 25.95 -200 -0.76% 514,700 - 7,484,777 448.19 6.79 52,300 115,100
MSH 37.6 37.15 37.6 37.85 37.15 -450 -1.20% 179,600 - 4,180,156 250.31 6.81 36,100 0
SGT 15.5 15.4 15.4 15.4 15.4 -100 -0.65% 800 - 2,279,249 136.48 6.85 0 0
GMH 7.7 7.41 7.7 7.7 7.21 -290 -3.77% 3,300 - 122,265 7.32 6.86 0 0
TDW 48.9 48.9 48.9 48.9 48.9 0 0.00% 800 - 415,650 24.89 6.88 0 0
ADP 22.9 23 23 23 22.4 +100 +0.44% 6,000 - 529,917 31.73 6.93 300 0
C47 10.7 10 10.2 10.2 9.96 -700 -6.54% 202,500 - 363,423 21.76 6.95 0 0
LAF 16.9 17.5 17.8 17.8 17.5 +600 +3.55% 2,200 - 266,490 15.96 6.99 0 0
MSB 12.65 12.65 12.7 12.75 12.6 0 0.00% 8,991,300 - 39,468,000 2,363.35 7.01 299,100 143,000
NHT 13.3 14.2 14.2 14.2 13.9 +900 +6.77% 91,100 - 340,853 20.41 7.06 0 0
PGV 23.95 23.75 24 24 23.45 -200 -0.84% 7,000 - 26,682,366 1,597.75 7.17 0 0
ADS 9.12 9.09 9.19 9.19 9.05 -30 -0.33% 46,200 - 694,428 41.58 7.18 0 0
FMC 38.55 38.6 38.55 38.6 38.2 +50 +0.13% 40,500 - 2,524,011 151.14 7.24 1,700 6,500
AAA 7.04 7.03 7.1 7.11 7 -10 -0.14% 630,300 - 2,768,011 165.75 7.28 76,100 18,700
SFI 28.2 28.2 28.2 28.2 28.2 0 0.00% 100 - 685,599 41.05 7.28 0 0
SVT 11.3 11.3 11.35 11.35 11.3 0 0.00% 5,200 - 195,614 11.71 7.29 0 0
HDB 26.1 26.2 26.3 26.5 26.05 +100 +0.38% 12,053,200 - 131,138,240 7,852.59 7.31 799,900 1,321,500
DGC 54.9 54.5 55 55.9 54.2 -400 -0.73% 2,642,000 - 20,697,924 1,239.40 7.37 552,050 990,100
CCC 7.9 7.75 7.67 7.8 7.67 -150 -1.90% 3,900 - 318,176 19.05 7.38 0 0
BRC 12.2 12.45 12.2 12.45 12.2 +250 +2.05% 3,300 - 154,069 9.23 7.41 0 2,900
PDV 9.34 9.51 9.34 9.51 9.34 +170 +1.82% 42,800 - 754,285 45.17 7.58 0 0
SCS 54 54 54.1 54.3 53.6 0 0.00% 143,700 - 5,512,157 330.07 7.59 22,800 7,300
CMV 8 8.25 8.2 8.56 8.2 +250 +3.13% 300 - 149,786 8.97 7.64 0 0
TCL 33.75 33.65 33.65 33.75 33.6 -100 -0.30% 55,600 - 1,014,831 60.77 7.71 0 600
HVN 23.1 22.85 23.25 23.25 22.85 -250 -1.08% 659,100 - 71,097,734 4,257.35 7.75 27,200 57,800
HII 5.33 5.36 5.4 5.4 5.29 +30 +0.56% 36,400 - 394,834 23.64 7.78 500 800
CTG 34.6 34.85 34.7 34.9 34.55 +250 +0.72% 3,775,800 - 270,678,021 16,208.26 7.82 540,450 179,560
ACB 23.65 23.75 23.7 23.85 23.65 +100 +0.42% 6,073,500 - 121,995,594 7,305.13 7.86 262,500 1,120,650
OCB 11.45 11.75 11.5 11.75 11.45 +300 +2.62% 2,993,900 - 31,290,864 1,873.70 7.86 714,700 27,800
IJC 10.5 10.4 10.5 10.6 10.35 -100 -0.95% 2,718,200 - 6,547,639 392.07 7.89 17,600 126,200
SMB 40.4 40.5 39.9 40.5 39.9 +100 +0.25% 8,800 - 1,208,789 72.38 7.90 700 0
AFX 10.75 10.7 10.7 10.7 10.6 -50 -0.47% 38,600 - 374,500 22.43 7.91 0 0
NHH 10.1 10.2 10.1 10.4 10.1 +100 +0.99% 45,800 - 1,152,233 69.00 7.93 0 0
NHA 13.5 13.45 13.75 13.75 13.45 -50 -0.37% 68,100 - 871,411 52.18 7.95 2,400 0
MBB 26.3 26.45 26.3 26.6 26.3 +150 +0.57% 8,604,100 - 213,054,748 12,757.77 7.95 0 331,900
NNC 47.9 48.85 47.2 48.85 46.85 +950 +1.98% 71,700 - 1,070,792 64.12 7.96 25,600 2,500
HAH 54.1 54.4 53.7 55 53.7 +300 +0.55% 417,700 - 10,109,718 605.37 7.96 300 48,520
GHC 27 27.2 27 27.2 27 +200 +0.74% 3,600 - 1,296,420 77.63 8.08 0 0
VIB 17.15 17.35 17.25 17.45 17.1 +200 +1.17% 5,665,400 - 59,059,499 3,536.50 8.11 81,100 6,400
ILB 21.55 21.55 21.55 21.55 21.5 0 0.00% 900 - 823,199 49.29 8.17 0 0
DAT 8.64 8.6 8.6 8.61 8.6 -40 -0.46% 1,000 - 595,364 35.65 8.29 0 0
APH 5.57 5.58 5.58 5.58 5.55 +10 +0.18% 97,900 - 1,360,874 81.49 8.32 0 0
TVT 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 100 - 325,500 19.49 8.34 0 0
TMT 13.35 14.25 14.25 14.25 14.2 +900 +6.74% 420,700 - 525,511 31.47 8.36 0 0
VVS 130 125 131 131.1 125 -5,000 -3.85% 122,900 - 2,690,625 161.12 8.38 3,200 25,400
LBM 29.8 30 29.8 30 29.3 +200 +0.67% 5,600 - 1,200,000 71.86 8.45 0 0
SHA 3.99 4.04 4.04 4.04 4.04 +50 +1.25% 100 - 141,879 8.50 8.47 0 0
TRC 72.2 72.5 72.2 72.8 72 +300 +0.42% 105,100 - 2,175,000 130.24 8.51 800 100
DVP 72.4 73 72.5 73 72.4 +600 +0.83% 14,700 - 2,920,000 174.85 8.63 0 0
GSP 11.05 11.3 11.1 11.4 11.1 +250 +2.26% 107,400 - 762,943 45.69 8.68 0 0
BIC 23.65 23.7 23.65 23.7 23.6 +50 +0.21% 7,300 - 4,788,989 286.77 8.70 0 0
PVP 14.4 15.4 14.45 15.4 14.4 +1,000 +6.94% 1,362,600 - 1,597,018 95.63 8.70 57,900 57,900
AAT 2.9 2.92 2.9 2.92 2.88 +20 +0.69% 11,900 - 206,792 12.38 8.72 0 4,900
HAG 16.7 16.65 16.7 17.1 16.5 -50 -0.30% 8,495,000 - 21,102,198 1,263.60 - 747,200 1,280,100
ITD 16.3 16.2 16.2 16.2 16.2 -100 -0.61% 1,100 - 423,999 25.39 8.80 0 0
BTT 40.65 43.45 43.45 43.45 43.45 +2,800 +6.89% 200 - 586,575 35.12 8.80 0 0
GEG 15.3 15.3 15.4 15.4 15.2 0 0.00% 535,300 - 6,346,507 380.03 8.80 0 0
SSB 16.65 16.85 16.65 16.85 16.55 +200 +1.20% 2,120,100 - 47,938,250 2,870.55 8.96 42,700 197,800
FCM 3.28 3.29 3.28 3.3 3.24 +10 +0.30% 9,100 - 152,086 9.11 9.01 0 0
TCB 31.9 32.25 32.15 32.45 32 +350 +1.10% 12,197,000 - 228,531,253 13,684.51 9.03 364,200 265,600
CMX 5.97 5.98 6 6.05 5.9 +10 +0.17% 49,200 - 609,356 36.49 9.06 0 0
DHC 36.45 36.55 36.5 36.9 36.5 +100 +0.27% 296,500 - 3,530,409 211.40 9.16 25,100 6,500
QNP 32.55 32.5 32.5 32.5 32.5 -50 -0.15% 100 - 1,313,323 78.64 9.20 0 0
MDG 38.8 38.45 38.6 38.6 36.1 -350 -0.90% 11,400 - 396,988 23.77 9.22 0 0
TVS 13.8 13.9 13.85 13.9 13.75 +100 +0.72% 34,400 - 3,119,715 186.81 9.27 0 0
VPB 27.6 28.25 27.8 28.5 27.65 +650 +2.36% 25,668,400 - 224,133,342 13,421.16 9.34 1,636,440 1,545,400
THG 44.95 44.6 45 45.05 44.5 -350 -0.78% 30,000 - 1,388,394 83.14 9.42 0 0
VPS 9.2 9.02 9.2 9.2 9.02 -180 -1.96% 10,000 - 220,636 13.21 9.43 0 0
SGN 50.7 50.6 50.2 52 50.2 -100 -0.20% 6,100 - 1,695,029 101.50 9.59 300 0
JVC 4.31 4.28 4.27 4.33 4.25 -30 -0.70% 116,600 - 481,501 28.83 9.64 800 2,500
VPD 24.1 23.75 24.05 24.05 23.75 -350 -1.45% 2,400 - 2,531,504 151.59 9.65 0 0
LDG 3.54 3.51 3.6 3.63 3.5 -30 -0.85% 941,100 - 897,212 53.73 9.70 65,800 32,200
VHC 61.7 61.3 61.7 61.9 61.1 -400 -0.65% 440,900 - 13,758,979 823.89 9.70 51,500 143,900
DRL 45.55 45.85 45.55 45.85 45.45 +300 +0.66% 3,500 - 435,575 26.08 9.73 0 0
TLD 8.32 8.37 8.31 8.38 8.31 +50 +0.60% 256,500 - 650,695 38.96 9.82 0 0
TCT 19.7 19.6 19.55 19.7 19.55 -100 -0.51% 1,600 - 250,645 15.01 9.83 0 0
BMP 151.5 148.1 151.8 151.8 145.4 -3,400 -2.24% 237,600 - 12,123,605 725.96 9.87 3,000 66,000
CTI 22.25 22.35 22.55 22.55 22.25 +100 +0.45% 599,800 - 1,408,050 84.31 9.91 0 33,100
CTS 27.35 27.2 27.4 27.65 27.2 -150 -0.55% 543,100 - 5,785,262 346.42 10.02 15,900 84,300
VTB 14.2 14.5 14.95 14.95 14.5 +300 +2.11% 1,200 - 156,666 9.38 10.05 0 0
SBA 28.2 28.2 28.3 28.3 28.2 0 0.00% 5,000 - 1,705,769 102.14 10.06 0 0
VRE 29.6 28.6 29.2 30 28.55 -1,000 -3.38% 7,239,000 - 64,988,307 3,891.52 10.08 1,289,370 895,000
SFC 17.15 17.75 17.45 17.75 17.45 +600 +3.50% 900 - 200,423 12.00 10.10 0 0
ADG 8.55 8.89 8.6 8.89 8.6 +340 +3.98% 600 - 190,073 11.38 10.11 0 0
HMC 11.7 11.6 11.7 11.7 11.6 -100 -0.85% 2,300 - 316,680 18.96 10.14 0 200
CHP 28.25 28.2 28.3 28.5 28.15 -50 -0.18% 66,800 - 4,445,958 266.23 10.14 0 0
ACG 34.5 34.05 34.5 34.5 34 -450 -1.30% 5,500 - 5,134,330 307.44 10.19 0 0
HHV 12.7 12.7 12.65 12.85 12.6 0 0.00% 6,367,000 - 6,949,012 416.11 10.23 794,900 504,800
VTO 11.7 11.7 11.7 11.85 11.65 0 0.00% 136,200 - 934,440 55.95 10.23 0 0
DSC 12.9 13 12.95 13.05 12.9 +100 +0.78% 14,600 - 3,620,132 216.77 10.25 0 0
CRC 9.13 9.13 9.13 9.23 8.99 0 0.00% 3,600,300 - 974,170 58.33 10.26 228,900 156,900
PAN 31.35 32 31.65 32.9 31.4 +650 +2.07% 1,317,500 - 6,684,632 400.28 10.43 151,400 56,600
PVT 21.25 21.75 21.35 22 21.25 +500 +2.35% 4,431,400 - 10,221,004 612.04 10.48 156,200 863,300
NTC 143 142.8 143 143 141.4 -200 -0.14% 3,800 - 3,427,197 205.22 10.65 0 0
BMI 15.7 15.65 15.8 15.8 15.55 -50 -0.32% 186,300 - 2,356,070 141.08 10.65 2,500 26,600
BID 40.2 40.3 40.3 40.7 40.1 +100 +0.25% 5,789,600 - 282,960,885 16,943.77 10.68 1,019,500 1,311,300
TTA 11.25 11.3 11.2 11.35 11.15 +50 +0.44% 325,500 - 2,017,718 120.82 10.81 0 0
CLL 30 30.1 29.95 30.3 29.95 +100 +0.33% 6,700 - 1,023,400 61.28 10.89 0 0
TCM 23.4 23.6 23.65 23.9 23.35 +200 +0.85% 910,200 - 2,644,115 158.33 10.92 3,100 19,640
PLP 4.52 4.53 4.59 4.66 4.52 +10 +0.22% 46,100 - 407,699 24.41 11.02 0 300
HNA 22.5 22.5 22.5 22.5 22.5 0 0.00% 1,200 - 5,292,725 316.93 11.12 0 0
HTL 23.05 23.1 23.1 23.1 23.1 +50 +0.22% 2,800 - 277,200 16.60 11.15 2,800 2,600
KHP 10.5 10.5 10.5 10.5 9.77 0 0.00% 18,800 - 633,956 37.96 11.18 0 0
EVE 10.2 10.5 10.25 10.5 10.2 +300 +2.94% 16,700 - 440,788 26.39 11.24 10,000 1,600
LIX 31.65 31.4 31.9 31.9 31.3 -250 -0.79% 48,800 - 2,034,720 121.84 11.35 100 0
PJT 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,500 - 211,504 12.66 11.36 0 0
VSI 28 28 28 28 28 0 0.00% 1,000 - 369,600 22.13 11.37 0 0
TDG 2.61 2.69 2.62 2.74 2.58 +80 +3.07% 293,200 - 65,128 3.90 11.40 0 0
MIG 17.85 17.75 17.85 17.9 17.6 -100 -0.56% 402,300 - 3,754,186 224.80 11.43 4,300 33,500
TCO 13.8 13.7 13.7 13.85 13.35 -100 -0.72% 260,600 - 429,093 25.69 11.49 0 0
TBC 34.8 34.9 35 35 34.8 +100 +0.29% 1,200 - 2,216,150 132.70 11.53 100 0
PHC 5 5.04 5 5.05 4.95 +40 +0.80% 50,700 - 255,437 15.30 11.53 0 0
TMP 52.4 52.4 52.4 52.5 52.4 0 0.00% 2,600 - 3,668,000 219.64 11.55 0 0
PGC 13.85 13.95 13.85 14 13.8 +100 +0.72% 36,000 - 841,733 50.40 11.57 0 0
CCL 4.99 5 4.98 5 4.94 +10 +0.20% 71,500 - 297,907 17.84 11.66 0 0
BWE 43.1 43.6 43.05 43.6 43.05 +500 +1.16% 122,800 - 9,588,889 574.18 11.66 31,900 97,200
VSH 43.2 43.25 43 43.25 43 +50 +0.12% 2,800 - 10,217,434 611.82 11.85 0 2,100
PC1 27 26.65 27.2 27.2 26.65 -350 -1.30% 3,106,600 - 10,960,754 656.33 11.92 118,400 273,100
BTP 8.4 8.4 8.35 8.45 8.35 0 0.00% 18,400 - 508,079 30.42 11.93 1,700 0
STG 33.4 35.7 35.7 35.7 35.7 +2,300 +6.89% 300 - 3,507,645 210.04 11.95 0 0
SRF 7.25 7.07 7.24 7.45 6.82 -180 -2.48% 54,600 - 238,873 14.30 11.96 0 0
LPB 47.3 46 47.9 47.9 46 -1,300 -2.75% 1,228,900 - 137,414,977 8,228.44 12.03 397,900 75,200
SZL 49 49.55 49 49.8 49 +550 +1.12% 72,100 - 1,359,773 81.42 12.04 0 0
SHP 34.5 34.35 34.15 34.4 34 -150 -0.43% 3,500 - 3,476,438 208.17 12.12 0 0
VIP 11.7 11.7 11.8 11.8 11.65 0 0.00% 121,000 - 801,110 47.97 12.17 500 1,500
HVH 11.9 11.8 11.85 11.95 11.7 -100 -0.84% 153,500 - 749,174 44.86 12.25 0 0
EVF 14 13.8 14.05 14.05 13.8 -200 -1.43% 4,914,300 - 10,495,808 628.49 12.29 0 370,200
DPR 40.8 40.95 40.8 41.7 40.5 +150 +0.37% 471,700 - 3,557,979 213.05 12.32 87,400 7,500
DMC 58.1 60.3 58.6 60.3 58 +2,200 +3.79% 300 - 2,094,066 125.39 12.42 0 0
TIX 41 41 41 41 41 0 0.00% 2,000 - 1,230,000 73.65 12.43 0 0
DXS 7.49 7.33 7.49 7.59 7.3 -160 -2.14% 1,988,700 - 4,244,826 254.18 12.44 18,000 563,700
SIP 61.5 61.9 61.5 62.5 61.1 +400 +0.65% 211,100 - 14,986,791 897.41 12.45 17,300 45,300
VND 16.55 16.55 16.6 16.8 16.5 0 0.00% 7,095,600 - 25,194,063 1,508.63 12.46 637,600 1,486,200
VPX 28.75 28.75 28.8 29.15 28.7 0 0.00% 833,900 - 53,906,250 3,227.92 12.49 172,200 150,800
VCK 34.35 34.4 34.5 35 33.95 +50 +0.15% 3,521,400 - 52,350,804 3,134.78 12.55 187,300 312,400
HPX 4.9 4.9 4.9 4.92 4.84 0 0.00% 234,800 - 1,490,426 89.25 12.63 0 700
CKG 8.72 8.74 8.8 8.8 8.7 +20 +0.23% 16,000 - 1,414,198 84.68 12.70 0 0
TLG 51.2 50.8 51.3 51.8 50.5 -400 -0.78% 399,100 - 4,903,640 293.63 12.72 43,500 75,100
AST 69.8 69 69 69.9 69 -800 -1.15% 4,600 - 3,105,000 185.93 12.88 3,900 2,400
SKG 9.26 9.3 9.24 9.3 9.04 +40 +0.43% 153,700 - 618,429 37.03 12.90 45,400 0
RYG 10.75 10.8 10.7 10.8 10.4 +50 +0.47% 113,400 - 486,000 29.10 13.01 0 4,400
DPG 42.4 42.3 42.7 42.7 42.1 -100 -0.24% 370,400 - 5,016,234 300.37 13.19 7,300 128,600
OGC 2.95 2.96 2.95 2.97 2.94 +10 +0.34% 90,900 - 888,000 53.17 13.21 2,200 5,800
VHM 143.1 135.7 144.6 146.5 135.5 -7,400 -5.17% 9,354,800 - 557,375,809 33,375.80 13.30 5,177,710 5,002,780
TCH 17.55 17.1 17.7 17.7 17.1 -450 -2.56% 8,089,300 - 15,597,068 933.96 13.36 11,600 2,607,200
SGR 15.8 15.75 15.7 15.9 15.55 -50 -0.32% 141,100 - 1,100,531 65.90 13.38 8,600 1,000
HDG 27.9 27.9 27.95 28.15 27.8 0 0.00% 1,216,800 - 10,321,969 618.08 13.40 47,300 115,600
SAB 45.75 45.5 46 46.45 45.3 -250 -0.55% 676,000 - 58,356,588 3,494.41 13.59 74,100 130,500
BFC 62.3 66.6 64 66.6 62.6 +4,300 +6.90% 232,000 - 3,807,388 227.99 13.65 0 18,100
REE 64.5 64.4 64.8 64.8 64 -100 -0.16% 569,400 - 34,882,784 2,088.79 13.79 800 72,500
KSB 16.35 16.25 16.45 16.55 16.2 -100 -0.61% 664,700 - 1,859,710 111.36 13.83 0 74,100
SSI 28.85 28.55 28.85 29.15 28.55 -300 -1.04% 18,591,300 - 71,120,841 4,258.73 13.91 878,750 2,576,840
ELC 17.9 18.05 17.9 18.25 17.9 +150 +0.84% 158,800 - 1,986,722 118.97 13.93 14,200 23,820
TRA 69.4 73.5 71 74.2 70 +4,100 +5.91% 63,200 - 3,046,615 182.43 14.05 200 0
VNS 8.04 7.95 8.04 8.04 7.94 -90 -1.12% 21,300 - 539,481 32.30 14.07 0 100
HSG 16 16 16 16.1 15.85 0 0.00% 3,632,900 - 9,935,717 594.95 14.07 595,200 45,410
DCM 44.5 45.4 45 46.7 44.8 +900 +2.02% 3,867,400 - 24,034,760 1,439.21 14.17 542,000 145,950
IDI 6.66 6.65 6.66 6.7 6.61 -10 -0.15% 417,200 - 1,816,598 108.78 14.18 42,400 4,500
HPG 27.95 28 27.95 28.25 27.9 +50 +0.18% 21,399,500 - 214,913,044 12,869.04 14.19 1,404,160 1,416,720
VDS 15.15 15 15 15.2 15 -150 -0.99% 632,400 - 4,080,000 244.31 14.23 50,700 72,300
KBC 34.95 35.05 35 35.2 34.7 +100 +0.29% 3,447,200 - 33,008,504 1,976.56 14.31 223,000 689,200
MCM 25.45 25.5 25.6 25.6 25.25 +50 +0.20% 10,600 - 2,805,000 167.96 14.45 0 0
PNJ 108.9 111 108.9 112.5 108.3 +2,100 +1.93% 1,411,900 - 37,867,551 2,267.52 14.51 438,910 294,600
DIG 14.55 14.35 14.65 14.7 14.3 -200 -1.37% 6,684,400 - 11,428,788 684.36 14.52 3,930 870,500
LGL 5.55 5.78 5.6 5.78 5.55 +230 +4.14% 56,800 - 297,653 17.82 14.56 0 0
FPT 74.1 76 75 78 74.9 +1,900 +2.56% 12,349,600 - 129,466,541 7,752.49 14.57 2,548,350 1,733,160
LCG 10.1 10 10.1 10.15 9.99 -100 -0.99% 1,505,200 - 2,066,021 123.71 14.64 101,200 83,800
VGC 46.2 46 46.3 47.2 46 -200 -0.43% 662,300 - 20,624,100 1,234.98 14.70 11,200 319,100
VCI 27.6 27.3 27.8 27.9 27.3 -300 -1.09% 5,589,700 - 23,207,730 1,389.68 14.72 148,900 1,361,490
PDN 108 108.5 108 108.5 108 +500 +0.46% 1,000 - 6,028,891 361.01 14.76 0 0
OPC 23.8 22.8 22.8 22.8 22.75 -1,000 -4.20% 2,900 - 1,460,360 87.45 14.82 0 0
BHN 30 29.9 30 30 29.9 -100 -0.33% 2,400 - 6,930,820 415.02 14.83 0 0
HCD 8.11 8.07 8.14 8.15 8.01 -40 -0.49% 17,200 - 298,258 17.86 14.89 0 0
PGD 23.6 23.6 23.6 23.6 23.5 0 0.00% 6,000 - 2,336,337 139.90 14.95 0 0
SMA 9 9.63 9.6 9.63 9.6 +630 +7.00% 1,500 - 195,998 11.74 14.95 0 0
VCF 309.9 292.1 312 312 292.1 -17,800 -5.74% 700 - 7,763,765 464.90 14.99 0 0
POW 13.35 13.25 13.4 13.4 13.2 -100 -0.75% 6,797,200 - 40,648,955 2,434.07 15.21 963,000 620,800
VNM 61.1 61.3 61.3 62.7 61.3 +200 +0.33% 3,115,500 - 128,114,269 7,671.51 15.22 85,700 778,880
ASP 5.7 5.77 5.73 5.8 5.67 +70 +1.23% 17,200 - 215,449 12.90 15.43 0 0
VCB 59.4 59.5 59.4 59.9 59.4 +100 +0.17% 4,257,800 - 497,162,668 29,770.22 15.44 436,200 947,200
SBG 11.95 11.85 12.05 12.05 11.7 -100 -0.84% 248,900 - 592,500 35.48 15.45 0 9,600
PAC 23.55 23.5 23.55 24 23.5 -50 -0.21% 529,600 - 1,638,122 98.09 15.47 2,200 34,300
CNG 24.25 24.35 24.25 24.9 23.6 +100 +0.41% 7,900 - 854,668 51.18 15.77 100 1,000
DHG 99.6 99.7 99.6 99.8 99.3 +100 +0.10% 14,000 - 13,035,383 780.56 15.81 0 0
SFG 11 10.6 11 11 10.6 -400 -3.64% 2,000 - 507,712 30.40 15.84 0 0
CSV 27.5 27.45 27.5 27.85 27.35 -50 -0.18% 326,000 - 3,033,223 181.63 16.13 18,900 42,600
SZC 29.25 29.1 29.45 29.95 29.05 -150 -0.51% 896,800 - 5,237,589 313.63 16.50 8,600 122,300
CTR 86.8 87.2 86.2 87.9 86.2 +400 +0.46% 404,000 - 9,974,449 597.27 16.63 57,730 26,700
DBT 10.9 10.4 10.4 10.4 10.4 -500 -4.59% 500 - 228,460 13.68 16.94 0 0
BCM 55 55.7 55.5 56.5 55 +700 +1.27% 630,000 - 57,649,500 3,452.07 17.14 44,100 55,600
GAS 78.4 80.1 78.6 80.4 78.1 +1,700 +2.17% 1,249,000 - 193,277,275 11,573.49 17.24 199,150 111,600
CTD 77.9 78.8 79 79.9 78.5 +900 +1.16% 480,100 - 8,392,232 502.53 17.28 1,330 5,790
TNC 31.25 32.9 32.9 32.9 32.9 +1,650 +5.28% 100 - 633,325 37.92 17.29 0 0
DRC 13.35 13.4 13.4 13.45 13.35 +50 +0.37% 141,000 - 2,069,352 123.91 17.47 0 0
NO1 5.66 5.61 5.66 5.66 5.54 -50 -0.88% 60,300 - 134,640 8.06 17.64 0 0
HU1 6.4 6.8 6.84 6.84 6.8 +400 +6.25% 500 - 68,000 4.07 18.04 0 0
ICT 17.8 17.9 17.4 18.1 17.4 +100 +0.56% 4,000 - 576,112 34.50 18.12 0 0
MWG 81.3 86.9 82.6 86.9 82.5 +5,600 +6.89% 15,089,000 - 127,606,005 7,641.08 18.20 2,676,890 390,830
BSI 36.5 36.65 36.5 36.7 36 +150 +0.41% 180,600 - 8,992,662 538.48 18.22 12,800 14,900
BKG 2.56 2.57 2.56 2.6 2.56 +10 +0.39% 12,100 - 184,035 11.02 18.23 0 0
HCM 26.85 27 26.85 28.05 26.75 +150 +0.56% 24,187,900 - 29,158,830 1,746.04 18.39 1,032,300 908,700
DGW 45.2 45.95 45.35 47.7 45.35 +750 +1.66% 3,739,300 - 10,162,702 608.55 18.44 180,000 577,700
EVG 6.82 6.78 6.87 6.95 6.75 -40 -0.59% 318,000 - 1,459,394 87.39 18.52 18,000 13,200
DBD 50.5 50.3 50 50.5 50 -200 -0.40% 1,100 - 4,752,810 284.60 18.81 0 0
BVH 73.5 72.6 73.9 74.1 72.4 -900 -1.22% 425,400 - 53,892,633 3,227.10 19.00 175,400 212,460
TCX 51 51.6 51.4 52 50.9 +600 +1.18% 610,500 - 119,277,708 7,142.38 19.02 222,700 80,100
PHR 61.5 61.9 62.2 62.9 61.2 +400 +0.65% 222,400 - 8,387,400 502.24 19.09 34,400 7,100
ACL 13 13.2 12.45 13.3 12.45 +200 +1.54% 3,900 - 662,099 39.65 19.33 300 500
NAF 49.75 49.85 49.75 50.2 49.35 +100 +0.20% 522,200 - 3,049,922 182.63 19.43 58,200 24,100
GMD 73.6 74.6 74.6 76 74.2 +1,000 +1.36% 1,521,300 - 31,816,535 1,905.18 19.43 345,900 225,750
CVT 26.3 26.55 26.55 26.55 26.55 +250 +0.95% 1,300 - 974,143 58.33 19.49 0 0
NVL 17 17.05 17 17.45 16.85 +50 +0.29% 16,760,800 - 38,055,916 2,278.80 19.67 1,569,100 882,500
PPC 10.2 10.15 10.25 10.25 10.15 -50 -0.49% 162,400 - 3,254,222 194.86 19.71 0 15,800
HAR 3.55 3.57 3.5 3.59 3.49 +20 +0.56% 125,400 - 341,592 20.45 19.94 0 0
GEE 187.1 179.5 188.6 188.6 179.5 -7,600 -4.06% 577,400 - 65,696,992 3,933.95 20.12 20,150 146,900
CMG 28.5 28.75 28.6 29.3 28.5 +250 +0.88% 268,700 - 6,695,901 400.95 20.13 44,100 40,300
DPM 28.65 28.9 28.65 29.45 28.5 +250 +0.87% 5,571,000 - 19,649,833 1,176.64 20.25 506,200 437,200
STB 63.8 64 64 65.2 63.9 +200 +0.31% 3,714,500 - 120,653,806 7,224.78 20.32 307,700 542,800
PET 47.05 48 46.6 49.3 46.6 +950 +2.02% 456,800 - 5,122,662 306.75 20.83 0 0
NLG 28.75 28.55 28.8 28.95 28.45 -200 -0.70% 1,290,500 - 13,849,530 829.31 20.95 116,200 113,000
HT1 15.2 15.1 15.3 15.6 15.1 -100 -0.66% 627,800 - 5,762,008 345.03 21.06 134,600 16,200
BMC 13.45 13.5 13.8 13.8 13.2 +50 +0.37% 92,800 - 167,301 10.02 21.23 0 0
HQC 2.59 2.59 2.6 2.62 2.59 0 0.00% 2,009,700 - 1,493,392 89.42 21.23 29,100 12,500
PVD 32.9 33.3 33 33.45 32.85 +400 +1.22% 2,332,500 - 18,510,804 1,108.43 21.61 342,600 359,290
TSA 15.4 15.4 15.4 15.5 15.3 0 0.00% 105,800 - 622,545 37.28 21.88 0 200
QCG 14.1 14.05 14.1 14.25 13.85 -50 -0.35% 314,900 - 3,865,564 231.47 22.55 0 66,600
TAL 44 44.15 44 44.7 44 +150 +0.34% 45,800 - 15,894,000 951.74 22.77 14,400 4,200
LGC 60.7 60.7 60.7 60.7 60.7 0 0.00% 900 - 12,876,310 771.04 23.44 0 0
ITC 11.95 12 12.1 12.1 11.8 +50 +0.42% 60,700 - 1,151,221 68.94 23.48 0 0
FTS 27.45 27.55 27.6 28 27.45 +100 +0.36% 583,500 - 9,546,020 571.62 23.73 59,700 63,250
GEX 40 39 40.35 40.35 39 -1,000 -2.50% 6,590,200 - 35,193,559 2,107.40 23.81 79,900 1,020,900
YEG 10.25 10.3 10.3 10.35 10.2 +50 +0.49% 549,200 - 1,975,561 118.30 24.41 70,800 49,000
VTP 70.3 71 70.3 72.3 70.3 +700 +1.00% 258,100 - 8,646,596 517.76 24.81 27,000 45,300
SBT＊ 20.65 20.65 20.65 20.65 20.45 0 0.00% 439,700 - 18,104,349 1,084.09 24.82 5,000 68,800
ACC 12.4 12.5 12.1 12.5 12.1 +100 +0.81% 10,600 - 1,312,500 78.59 25.20 0 0
MCH 140 141 140 143.7 139.6 +1,000 +0.71% 303,600 - 182,518,996 10,929.28 25.37 12,600 4,900
HHP 12.4 12.7 12.4 12.7 12.3 +300 +2.42% 1,142,200 - 1,099,240 65.82 25.45 132,400 4,200
VSC 23.8 23.45 23.95 23.95 23.4 -350 -1.47% 4,773,900 - 8,778,985 525.69 25.54 18,100 29,000
BSR 25.8 26.7 26.3 26.9 25.8 +900 +3.49% 10,425,100 - 133,694,902 8,005.68 25.67 1,478,100 857,250
TV2 36.2 36.05 36.55 36.75 36 -150 -0.41% 269,600 - 2,434,318 145.77 25.73 3,900 14,800
AGR 14.9 14.85 14.9 15.05 14.85 -50 -0.34% 319,800 - 3,390,430 203.02 26.42 200 8,700
KDC 47.9 48 48.4 48.4 47.45 +100 +0.21% 229,200 - 13,910,703 832.98 26.62 1,500 21,400
GVR 32.2 33.5 32.4 34.15 32.25 +1,300 +4.04% 7,670,800 - 134,000,000 8,023.95 26.80 1,386,920 308,900
TDP 29.3 29.6 29.3 29.6 29.3 +300 +1.02% 194,700 - 2,773,507 166.08 27.03 0 1,900
PLX 39.1 39.95 39.4 40.45 38.95 +850 +2.17% 2,901,300 - 50,760,160 3,039.53 27.14 668,600 250,000
SAM 6.82 6.83 6.94 6.94 6.83 +10 +0.15% 19,800 - 2,595,133 155.40 27.21 5,500 600
IMP 55.9 56.2 55.5 56.2 55.5 +300 +0.54% 24,500 - 8,655,304 518.28 28.44 0 230
MSN 78 79.5 78.3 82.5 78.3 +1,500 +1.92% 13,601,600 - 120,879,108 7,238.27 29.34 2,423,350 1,177,400
KDH 26.3 26.05 26.45 26.45 26.05 -250 -0.95% 2,955,900 - 29,233,698 1,750.52 29.94 80,800 601,900
PDR 16.4 16.15 16.5 16.5 16.15 -250 -1.52% 6,965,800 - 16,114,621 964.95 30.24 56,000 858,400
CSM 12.45 12.5 12.45 12.6 12.4 +50 +0.40% 244,000 - 1,295,316 77.56 30.41 6,000 0
KMR 2.73 2.71 2.73 2.73 2.7 -20 -0.73% 31,400 - 154,139 9.23 30.80 0 0
DSE 23.7 23.85 23.7 23.9 23.6 +150 +0.63% 447,000 - 8,171,010 489.28 31.89 68,600 18,600
TEG 5.91 5.91 5.9 5.91 5.88 0 0.00% 45,500 - 713,967 42.75 31.95 2,000 0
NKG 14.8 14.7 14.8 14.85 14.65 -100 -0.68% 3,883,000 - 6,579,292 393.97 32.52 56,900 780,900
TDM 56.9 57 57 57 57 +100 +0.18% 100 - 6,332,700 379.20 32.61 0 0
FRT 151 152.1 150.8 156.7 150.8 +1,100 +0.73% 814,200 - 25,902,901 1,551.07 32.69 102,350 323,600
SCR 6.29 6.23 6.29 6.31 6.2 -60 -0.95% 1,347,700 - 2,682,607 160.64 35.20 800 89,700
FIT 4.24 4.24 4.24 4.28 4.22 0 0.00% 148,900 - 1,441,316 86.31 35.93 0 0
KHG 5.51 5.54 5.51 5.57 5.49 +30 +0.54% 5,587,200 - 2,489,871 149.09 36.21 146,200 94,500
DAH 3.04 2.96 3.03 3.03 2.83 -80 -2.63% 77,600 - 249,232 14.92 36.54 0 0
HTN 7.25 7.3 7.3 7.3 7.2 +50 +0.69% 171,900 - 650,550 38.96 36.68 0 300
EIB 22.35 22.4 22.4 22.8 22.3 +50 +0.22% 9,883,800 - 41,724,942 2,498.50 36.72 236,600 604,300
HRC 40.65 43 38 43.4 38 +2,350 +5.78% 3,600 - 1,298,885 77.78 36.97 0 0
AAM 6.4 6.36 6.36 6.36 6.36 -40 -0.63% 300 - 66,470 3.98 37.86 0 0
ORS 13.6 13.45 13.65 13.7 13.45 -150 -1.10% 1,186,400 - 8,391,871 502.51 38.21 5,100 82,300
SAV 14.2 14.35 13.7 14.45 13.7 +150 +1.06% 10,800 - 373,580 22.37 38.47 200 0
TNT 9.71 10.35 10.35 10.35 9.9 +640 +6.59% 186,600 - 527,850 31.61 38.62 0 0
STK 13.9 14.15 14 14.4 14 +250 +1.80% 14,200 - 1,982,742 118.73 39.64 0 0
TVB 7.7 7.65 7.56 7.68 7.52 -50 -0.65% 26,100 - 834,780 49.99 40.05 0 0
NVT 8 8 7.44 8 7.44 0 0.00% 5,100 - 724,000 43.35 41.24 0 100
CRV 29.3 28.95 28.95 28.95 28.95 -350 -1.19% 100 - 19,900,226 1,191.63 42.14 0 0
DTA 3.47 3.54 3.68 3.68 3.47 +70 +2.02% 3,900 - 63,932 3.83 42.65 0 0
GIL 13.6 13.6 13.7 13.75 13.5 0 0.00% 261,300 - 1,381,709 82.74 42.77 0 15,500
SJS 53.1 53 53.1 53.5 52.8 -100 -0.19% 18,100 - 15,766,166 944.08 43.44 0 800
DHM 7.59 7.49 7.5 7.59 7.35 -100 -1.32% 11,200 - 258,672 15.49 44.85 0 0
VJC 178.2 177.8 178.1 178.1 172.2 -400 -0.22% 1,633,500 - 105,188,495 6,298.71 47.69 19,400 297,400
CRE 7.63 7.63 7.63 7.7 7.59 0 0.00% 182,900 - 3,537,866 211.85 48.29 0 1,400
SHI 14.4 14.4 14.3 14.4 14.3 0 0.00% 383,900 - 2,447,274 146.54 48.65 22,200 0
VPI 59 61.5 58.7 61.6 58.5 +2,500 +4.24% 5,037,500 - 19,683,049 1,178.63 50.37 728,500 58,700
GEL 33.6 33 33.9 33.9 32.9 -600 -1.79% 5,651,900 - 29,370,000 1,758.68 54.28 3,100 537,700
CDC 18.75 19.5 20.05 20.05 18 +750 +4.00% 773,800 - 1,029,067 61.62 55.08 100 3,700
ASM 5.8 5.77 5.8 5.82 5.74 -30 -0.52% 425,000 - 2,349,510 140.69 57.70 4,900 0
SRC 51 51.5 51.5 51.5 51.5 +500 +0.98% 100 - 1,445,263 86.54 58.72 0 0
MCP 27.55 27.5 27.55 27.55 27.3 -50 -0.18% 11,900 - 546,374 32.72 59.01 0 0
TCR 2.71 2.69 2.66 2.7 2.55 -20 -0.74% 2,600 - 27,883 1.67 61.14 0 0
FCN 13.8 13.85 13.8 13.85 13.55 +50 +0.36% 1,208,200 - 2,180,530 130.57 68.91 26,100 144,800
DXG 15.15 14.9 15.2 15.3 14.9 -250 -1.65% 8,748,100 - 16,574,524 992.49 69.63 151,100 481,400
HID 4.98 4.98 5.01 5.01 4.91 0 0.00% 364,200 - 382,246 22.89 70.14 14,400 2,400
BAF 36.2 36.2 36.25 36.7 36 0 0.00% 3,525,100 - 11,005,583 659.02 72.55 19,300 158,500
SVD 3.38 3.35 3.22 3.39 3.22 -30 -0.89% 30,100 - 92,480 5.54 72.83 0 0
DQC 9 9.12 9 9.12 8.88 +120 +1.33% 65,300 - 251,330 15.05 74.15 0 0
CII 19.5 19 19.75 19.75 19 -500 -2.56% 14,805,900 - 12,767,721 764.53 96.94 7,000 2,715,490
TTF 2.66 2.64 2.69 2.69 2.64 -20 -0.75% 485,800 - 1,038,926 62.21 97.78 9,200 0
TCI 10.1 10.35 10.2 10.4 10 +250 +2.48% 155,400 - 1,196,677 71.66 102.48 0 0
TLH 4.8 4.81 4.8 4.89 4.75 +10 +0.21% 187,800 - 540,259 32.35 106.89 0 0
NTL 16 15.9 16.05 16.1 15.85 -100 -0.63% 227,300 - 1,939,480 116.14 119.55 0 45,800
VIC 189.3 187.9 194.9 200 187.5 -1,400 -0.74% 6,747,900 - 1,453,123,127 87,013.36 131.22 3,371,340 1,733,410
VPL 86.1 82.8 86.1 86.8 81.8 -3,300 -3.83% 1,035,800 - 148,485,271 8,891.33 133.98 2,312,100 2,258,200
DCL 37.3 36.9 37.1 37.7 36.4 -400 -1.07% 620,300 - 2,695,214 161.39 138.20 0 0
FIR 5.14 5.21 5.14 5.23 5.04 +70 +1.36% 516,200 - 368,189 22.05 186.07 0 0
CTF 18.4 18.45 18.4 18.45 18 +50 +0.27% 320,900 - 1,764,814 105.68 194.21 6,600 20,100
NBB 18 18 17.85 18 17.8 0 0.00% 12,200 - 1,802,876 107.96 202.25 0 0
APG 5.09 5.16 5.15 5.17 5.09 +70 +1.38% 416,600 - 1,153,889 69.10 215.00 18,300 3,700
HAX 10.5 10.55 10.5 10.7 10.5 +50 +0.48% 271,100 - 1,133,489 67.87 363.79 2,300 92,700
KOS 38.8 38.85 38.8 39.2 38.8 +50 +0.13% 444,000 - 8,410,300 503.61 441.48 13,600 400
VID 4.92 4.94 4.9 4.94 4.9 +20 +0.41% 2,100 - 201,730 12.08 449.09 0 0
VRC 12.9 12.8 12.2 12.8 12.2 -100 -0.78% 500 - 640,000 38.32 1,066.67 0 0
合計 8,494,421,763 508,648.01 49,479,630 65,823,170

※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