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

2025/12/17 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 1,673.66
-5.52/-0.33%
売買高（相対取引を含む） 612,255,424 株
（前日比 -26.42%）
値上がり銘柄数 117
値下がり銘柄数 216
変わらず銘柄数 89
総銘柄数 422
売買代金（相対取引を含む） 19,532,139 百万VND
（前日比 -20.12%）
VN30 1,897.95 -11.92 -0.62%
VNMID 2,195.26 -8.74 -0.4%
VNSML 1,491.09 -1.05 -0.07%
VN100 1,798.31 -9.31 -0.52%
VNALL 1,781.21 -8.86 -0.49%
VNX Allshare 2,814.56 -15.04 -0.53%
前日終値 1679.18 (12/16) 
始値 1680.18
高値 1683.95
安値 1671.07
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) 69,936,340 64,953,890 4,982,450
-1.02 -0.28 -0.92 -0.42 +0.62 +2.96
+0.58 +0.14 -0.59 +0.74 -0.22 - -
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（2025/12/17 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 13.2 0 0 0.00% - - 264,000 15.62 - 0 0
ASG 16.8 0 0 0.00% - - 1,525,182 90.25 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.77 - 0 0
BTT 35.2 0 0 0.00% - - 475,200 28.12 - 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.23 - 0 0
COM 29.8 0 0 0.00% - - 420,795 24.90 - 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 7.04 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.5 14.72 14.99 14.99 14.72 +220 +1.52% 200 - - - - 0 0
FUEFCV50 15.28 15.15 15.28 15.28 15.1 -130 -0.85% 2,100 - - - - 0 0
FUEIP100 12.9 0 0 0.00% - - - - - 0 0
FUEKIV30 12.99 12.92 12.83 12.95 12.83 -70 -0.54% 7,900 - - - - 6,400 1,500
FUEKIVFS 16.87 16.87 16.87 16.87 16.87 0 0.00% 200 - - - - 0 200
FUEKIVND 13.84 13.85 13.85 13.85 13.85 +10 +0.07% 100 - - - - 0 100
FUEMAV30 23.32 23.13 23.14 23.21 23.13 -190 -0.81% 500 - - - - 100 400
FUEMAVND 15.68 15.64 15.68 15.68 15.64 -40 -0.26% 300 - - - - 100 0
FUESSV30 24.25 24.07 24.19 24.19 23.7 -180 -0.74% 9,000 - - - - 800 7,200
FUESSV50 28.39 27.8 28.39 28.47 27.36 -590 -2.08% 1,400 - - - - 100 0
FUESSVFL 29.35 29.12 29.37 29.37 29 -230 -0.78% 28,600 - - - - 100 0
FUETCC50 14.3 14 14.3 14.3 13.9 -300 -2.10% 13,700 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 37.3 37.31 37.5 37.5 37.1 +10 +0.03% 78,000 - - - - 20,600 19,600
FUEVN100 25.82 25.6 25.82 25.82 25.55 -220 -0.85% 15,600 - - - - 0 0
AAM 6.8 7.1 7.25 7.25 6.63 +300 +4.41% 4,800 - 74,203 4.39 - 0 0
AAT 3.44 3.4 3.44 3.44 3.4 -40 -1.16% 11,300 - 240,785 14.25 - 0 200
APG 10.45 10.5 11 11 10.4 +50 +0.48% 64,400 - 2,348,030 138.94 - 1,200 5,100
DQC 10.2 10.2 10.25 10.25 10.2 0 0.00% 7,600 - 281,092 16.63 - 100 0
DRH 2.43 2.42 2.43 2.45 2.39 -10 -0.41% 256,300 - 299,373 17.71 - 0 0
DXV 3.8 3.77 3.61 3.78 3.61 -30 -0.79% 3,300 - 37,323 2.21 - 0 0
EVE 10.25 10.25 10.2 10.3 10.2 0 0.00% 2,700 - 430,293 25.46 - 100 300
GTA 9.65 0 0 0.00% - - 94,860 5.61 - 0 0
HAS 7.7 0 0 0.00% - - 60,060 3.55 - 0 0
HMC 11.6 0 0 0.00% - - 316,680 18.74 - 0 0
HRC 25.5 0 0 0.00% - - 770,269 45.58 - 0 0
HU1 6.85 0 0 0.00% - - 68,500 4.05 - 0 0
HVN 27.2 26.4 27.2 27.2 26.3 -800 -2.94% 1,716,000 - 58,460,006 3,459.17 - 145,800 1,237,900
HVX 3.08 3.19 3.08 3.2 2.9 +110 +3.57% 16,200 - 132,466 7.84 - 0 1,000
LAF 19.3 0 0 0.00% - - 293,901 17.39 - 0 0
LDG 4.52 4.52 4.54 4.58 4.5 0 0.00% 955,900 - 1,155,384 68.37 - 1,500 121,400
LGC 63.6 0 0 0.00% - - 12,265,563 725.77 - 0 0
LGL 5.61 6 5.6 6 5.57 +390 +6.95% 1,208,100 - 308,983 18.28 - 0 10,600
LM8 14.25 0 0 0.00% - - 133,789 7.92 - 0 0
MDG 23.3 0 0 0.00% - - 240,567 14.23 - 0 0
NVL 13.55 13.25 13.55 13.55 13.25 -300 -2.21% 4,326,100 - 27,130,829 1,605.37 - 236,950 1,375,200
NVT 7.57 7.99 7.57 7.99 7.57 +420 +5.55% 500 - 723,095 42.79 - 0 0
PGV 19.6 19.85 19.85 19.85 19.85 +250 +1.28% 100 - 22,300,841 1,319.58 - 0 0
PTL 2.93 2.95 2.95 2.97 2.9 +20 +0.68% 36,900 - 295,000 17.46 - 0 0
SBV 8.5 8.2 7.97 8.2 7.97 -300 -3.53% 600 - 224,057 13.26 - 0 0
SC5 15.1 0 0 0.00% - - 226,251 13.39 - 0 0
SRC 49 0 0 0.00% - - 1,375,105 81.37 - 0 0
STK 16.75 0 0 0.00% - - 2,347,062 138.88 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.56 - 0 0
TCR 2.97 2.93 2.78 2.93 2.78 -40 -1.35% 1,100 - 30,371 1.80 - 0 0
TDH 4.44 4.41 4.4 4.57 4.38 -30 -0.68% 308,500 - 496,799 29.40 - 500 0
TDW 48 0 0 0.00% - - 408,000 24.14 - 0 0
TIX 47 0 0 0.00% - - 1,410,000 83.43 - 0 0
TLH 4.85 4.79 4.84 4.85 4.72 -60 -1.24% 72,600 - 538,013 31.84 - 0 0
TMT 13 13.9 12.8 13.9 12.8 +900 +6.92% 73,700 - 512,604 30.33 - 500 4,100
TNI 5.65 5.43 5.55 5.64 5.26 -220 -3.89% 152,600 - 285,075 16.87 - 800 0
TTE 36.7 0 0 0.00% - - 1,045,598 61.87 - 0 0
VAF 17.6 0 0 0.00% - - 662,910 39.23 - 0 0
VCA 8.75 0 0 0.00% - - 132,889 7.86 - 0 0
VDP 50.2 0 0 0.00% - - 1,108,586 65.60 - 0 0
VNE 5.68 5.67 5.7 5.7 5.59 -10 -0.18% 197,200 - 465,253 27.53 - 0 0
PDV 10.45 10.3 10 10.4 10 -150 -1.44% 8,200 - - - 2.51 0 0
TDC 11.6 11.65 11.6 11.75 11.45 +50 +0.43% 41,500 - 1,165,000 68.93 2.81 0 0
NTL 16.6 16.55 16.6 16.6 16.3 -50 -0.30% 203,400 - 2,018,767 119.45 3.50 10,900 0
VPH 4.84 4.83 4.84 4.84 4.8 -10 -0.21% 9,900 - 460,578 27.25 3.56 0 0
RAL 91 91.1 91 91.1 91 +100 +0.11% 500 - 2,145,170 126.93 3.62 0 0
DLG 2.71 2.67 2.76 2.76 2.66 -40 -1.48% 667,600 - 799,157 47.29 3.84 16,300 67,700
BIC 21.8 21.4 21.8 21.85 21.15 -400 -1.83% 136,700 - 2,509,726 148.50 5.03 700 101,900
BCE 10.8 10.9 10.8 10.9 10.65 +100 +0.93% 55,900 - 381,500 22.57 5.11 2,200 2,800
DC4 10.85 10.8 10.85 10.85 10.4 -50 -0.46% 352,300 - 1,060,946 62.78 5.17 12,200 22,100
VFG 51.5 52.7 51.7 52.7 51.4 +1,200 +2.33% 2,900 - 2,198,255 130.07 5.20 600 0
VOS 12.5 12.5 12.5 12.6 12.45 0 0.00% 435,200 - 1,750,000 103.55 5.22 0 15,500
NAB 14.3 14.15 14.4 14.4 14.15 -150 -1.05% 1,375,200 - 19,421,590 1,149.21 5.24 210,300 270,500
CIG 9.04 9.09 8.63 9.19 8.63 +50 +0.55% 3,700 - 463,953 27.45 5.26 0 0
VPG 5.67 5.62 5.7 5.7 5.5 -50 -0.88% 260,100 - 496,897 29.40 5.30 1,000 0
TCX 47.15 47.45 47 47.55 46 +300 +0.64% 3,626,500 - 98,703,498 5,840.44 5.44 1,706,500 611,250
SAV 13.25 13.15 13.3 13.3 13.15 -100 -0.75% 2,600 - 326,044 19.29 5.64 0 0
SVI 33.7 34.4 34.4 34.4 34.4 +700 +2.08% 1,100 - 441,436 26.12 5.81 0 700
MSB 12.5 12.45 12.5 12.55 12.4 -50 -0.40% 2,611,200 - 38,844,000 2,298.46 5.86 32,000 26,500
MSH 33.65 33.15 33.6 33.75 33.15 -500 -1.49% 150,300 - 3,730,072 220.71 6.03 51,700 0
ST8 5.38 5.28 5.38 5.38 5.24 -100 -1.86% 95,100 - 135,806 8.04 6.13 0 0
ADP 23.15 23 23.2 23.55 23 -150 -0.65% 3,300 - 529,917 31.36 6.21 0 0
PVT 18.35 18.35 18.25 18.6 18.1 0 0.00% 2,134,500 - 8,623,238 510.25 6.37 153,300 84,400
TIP 18.1 18.1 18.05 18.1 18 0 0.00% 71,200 - 1,176,642 69.62 6.45 0 2,300
HUB 15.4 15.35 15.25 15.35 15.25 -50 -0.32% 1,200 - 464,228 27.47 6.47 0 0
ACB 24 24 24.05 24.15 23.9 0 0.00% 6,430,600 - 123,279,758 7,294.66 6.54 8,974,000 8,548,200
MBB 24.45 24.4 24.55 24.7 24.35 -50 -0.20% 9,524,600 - 196,541,998 11,629.70 6.55 2,542,350 583,620
VAB 10.65 10.65 10.65 10.65 10.55 0 0.00% 165,600 - 8,694,241 514.45 6.63 0 3,100
NSC 78 78 78 78 78 0 0.00% 3,900 - 1,370,812 81.11 6.66 0 0
DSN 43.8 43.7 43.7 43.7 43.3 -100 -0.23% 4,400 - 528,027 31.24 6.70 0 400
SJD 14.1 14 14.1 14.1 14 -100 -0.71% 34,100 - 965,981 57.16 6.78 0 0
SVT 11 10.8 10.7 10.8 10.7 -200 -1.82% 300 - 186,959 11.06 6.78 0 100
RYG 10.3 10.2 10.2 10.3 9.96 -100 -0.97% 112,600 - 459,000 27.16 6.80 0 0
SHB 15.9 15.7 15.95 16 15.7 -200 -1.26% 48,835,400 - 72,121,150 4,267.52 6.81 535,000 1,053,720
HTG 46.7 46.4 46.9 46.9 46.4 -300 -0.64% 22,500 - 1,670,526 98.85 6.99 0 0
BRC 12.3 12.3 12.3 12.4 12.3 0 0.00% 1,100 - 152,212 9.01 7.00 0 0
GSP 10.45 10.55 10.45 10.55 10.4 +100 +0.96% 83,500 - 647,551 38.32 7.00 0 0
LSS 9.49 9.48 9.42 9.48 9.4 -10 -0.11% 91,200 - 812,831 48.10 7.00 0 0
VNL 22 22.1 22.1 22.1 22.1 +100 +0.45% 100 - 312,505 18.49 7.02 0 0
TPB 16.8 16.5 16.7 16.9 16.5 -300 -1.79% 4,972,400 - 43,592,277 2,579.42 7.18 576,100 550,510
TVB 8.15 8.11 8.3 8.3 7.85 -40 -0.49% 8,100 - 909,107 53.79 7.21 0 0
CRC 9.21 9.28 9.2 9.3 9.09 +70 +0.76% 667,400 - 634,751 37.56 7.29 126,900 25,100
CTG＊ 35.25 34.7 35.5 35.55 34.35 -550 -1.56% 10,665,100 - 186,338,714 11,025.96 7.35 1,523,810 3,847,340
VIB 17.55 17.6 17.65 17.7 17.5 +50 +0.28% 4,091,200 - 59,910,500 3,545.00 7.38 114,420 62,400
PPC 9.86 9.85 9.86 9.9 9.83 -10 -0.10% 64,700 - 3,158,039 186.87 7.39 500 1,000
SFI 24.35 25.5 25.8 25.8 25.5 +1,150 +4.72% 800 - 619,957 36.68 7.40 0 0
VNS 9.2 9.1 9.27 9.27 9.09 -100 -1.09% 2,300 - 617,519 36.54 7.40 0 0
TYA 17.8 18.3 17.6 18.3 17.6 +500 +2.81% 6,500 - 112,095 6.63 7.46 0 100
PVP 14.15 14.1 14.15 14.2 14 -50 -0.35% 35,200 - 1,462,205 86.52 7.51 0 0
DRC 14.7 14.75 14.6 14.9 14.6 +50 +0.34% 154,000 - 2,277,832 134.78 7.56 0 0
FMC 35.8 35.5 35.9 35.9 35.5 -300 -0.84% 10,700 - 2,321,306 137.36 7.59 0 7,200
BFC 42.75 43 42.85 43.4 42.3 +250 +0.58% 112,800 - 2,458,224 145.46 7.65 3,500 2,000
SMB 40.05 40.05 40.05 40.25 39.75 0 0.00% 20,200 - 1,195,358 70.73 7.74 200 0
AGG 14.75 14.4 14.75 14.75 14.4 -350 -2.37% 161,300 - 2,340,404 138.49 7.87 10,000 400
ILB 26.1 26 26.45 26.45 26 -100 -0.38% 300 - 993,187 58.77 7.89 0 0
UIC 56 56 56 56 56 0 0.00% 900 - 465,248 27.53 7.96 0 0
PTB 44.4 44.4 45 45 43.6 0 0.00% 87,800 - 2,972,065 175.86 8.06 23,500 0
DVP 68 67.8 68 68 67.5 -200 -0.29% 7,500 - 2,712,000 160.47 8.07 0 0
SGN 59.2 59.2 59.2 59.3 58.9 0 0.00% 7,400 - 1,983,117 117.34 8.14 200 500
BMC 15.2 15.3 15.35 15.5 15.15 +100 +0.66% 6,100 - 189,607 11.22 8.25 2,500 0
SCS 55.3 54.6 55.3 55.4 54.6 -700 -1.27% 334,700 - 5,573,403 329.79 8.34 24,000 79,490
AAA 8.14 8.06 8.1 8.19 8.01 -80 -0.98% 1,222,400 - 3,173,566 187.78 8.36 138,100 135,800
HAP 7.7 7.7 7.68 7.79 7.41 0 0.00% 12,600 - 854,256 50.55 8.41 0 0
TCL 34.5 34.5 34.5 34.65 34.5 0 0.00% 4,400 - 1,040,466 61.57 8.48 0 300
CKG 11 11.1 11.05 11.15 11.05 +100 +0.91% 18,200 - 1,268,852 75.08 8.61 0 0
THG 44.7 44.9 44.4 45.5 44.4 +200 +0.45% 14,800 - 1,397,733 82.71 8.74 0 0
HDB 32.1 32.1 32 32.55 31.7 0 0.00% 23,353,800 - 123,403,132 7,301.96 8.74 5,381,720 1,161,600
ITD 15.05 16.1 15.1 16.1 15.1 +1,050 +6.98% 465,900 - 421,382 24.93 8.75 0 37,500
STB 47.05 47.2 47.2 47.8 47.1 +150 +0.32% 4,055,200 - 88,982,182 5,265.22 8.82 857,800 558,500
VCK 50.8 52.4 50 52.5 48 +1,600 +3.15% 6,551,600 - 29,868,299 1,767.35 8.83 2,500 0
NO1 6.63 6.66 6.63 6.7 6.63 +30 +0.45% 14,900 - 159,840 9.46 8.87 0 0
L10 24 25 25 25 25 +1,000 +4.17% 100 - 244,750 14.48 8.88 0 0
ABT 67.8 67.8 67.2 67.8 67.2 0 0.00% 3,700 - 798,498 47.25 8.89 0 0
LHG 29.2 29 28.9 29.2 28.65 -200 -0.68% 11,500 - 1,450,348 85.82 9.05 4,200 0
HAX 10.5 10.55 10.5 10.6 10.45 +50 +0.48% 129,700 - 1,133,489 67.07 9.07 25,400 0
PJT 9.35 9.6 9.4 9.6 9.4 +250 +2.67% 19,800 - 238,875 14.13 9.15 0 0
QNP 29.6 29.35 29.5 29.5 28.65 -250 -0.84% 3,100 - 1,186,032 70.18 9.25 0 0
TVS 15.65 15.65 15.8 15.8 15.5 0 0.00% 38,500 - 2,613,476 154.64 9.30 200 100
OCB 12 11.9 12 12.05 11.9 -100 -0.83% 784,100 - 29,342,891 1,736.27 9.32 40,700 20,900
PAC 23 23.05 23.2 23.4 22.85 +50 +0.22% 153,300 - 1,606,754 95.07 9.40 3,000 0
HCD 7.7 7.7 7.56 7.7 7.56 0 0.00% 3,100 - 284,583 16.84 9.42 0 0
PGI 18.7 19.8 18.8 19.8 18.75 +1,100 +5.88% 19,100 - 2,195,757 129.93 9.46 0 0
TTA 11.1 11 11.25 11.25 11 -100 -0.90% 92,000 - 1,870,634 110.69 9.50 0 0
PGC 13.55 13.5 13.45 13.5 13.4 -50 -0.37% 211,300 - 814,580 48.20 9.53 0 0
HTI 23.6 23.5 23.55 23.6 23.5 -100 -0.42% 12,300 - 586,306 34.69 9.53 0 1,700
GDT 20.7 20.7 20.55 20.7 20.5 0 0.00% 19,700 - 510,687 30.22 9.55 0 2,500
CCL 6.16 6.13 6.17 6.17 6.01 -30 -0.49% 145,100 - 365,234 21.61 9.58 0 0
DAT 8.5 8.74 8.35 8.79 8.35 +240 +2.82% 2,300 - 605,056 35.80 9.73 0 0
VPS 9.8 9.54 9.9 9.9 9.54 -260 -2.65% 20,900 - 233,356 13.81 9.74 0 0
OGC 4 3.9 3.97 4 3.9 -100 -2.50% 259,600 - 1,170,000 69.23 9.80 2,500 0
PGD 23.8 23.5 24.3 24.3 22.65 -300 -1.26% 7,500 - 2,326,437 137.66 9.94 400 100
VHC 55 54.4 55.5 55.5 54.4 -600 -1.09% 328,200 - 12,210,252 722.50 9.94 12,200 50,000
SHA 4.04 4.04 4.04 4.05 3.77 0 0.00% 2,700 - 135,125 8.00 10.00 0 0
NCT 94 92.7 93.7 93.7 90.6 -1,300 -1.38% 19,000 - 2,425,563 143.52 10.10 0 9,200
SIP 52.2 52 52.3 52.8 51.7 -200 -0.38% 174,400 - 12,589,873 744.96 10.12 5,900 600
NHH 12 11.95 12 12 11.8 -50 -0.42% 62,100 - 1,349,920 79.88 10.13 0 0
VTO 11.5 11.4 11.5 11.5 11.4 -100 -0.87% 66,100 - 910,480 53.87 10.13 800 0
VCB 56.9 56.7 57 57.5 56.7 -200 -0.35% 2,331,200 - 473,766,778 28,033.54 10.18 382,670 1,038,320
CLC 52.9 53.9 52.9 53.9 52.9 +1,000 +1.89% 2,100 - 1,412,589 83.59 10.45 0 0
NKG 15 15 15 15.15 15 0 0.00% 2,194,400 - 6,713,563 397.25 10.46 469,500 50,200
TRC 77.9 79.5 78.9 81 78 +1,600 +2.05% 44,700 - 2,315,438 137.01 10.46 10,000 100
PAN 28.25 28.45 28.25 28.6 27.95 +200 +0.71% 451,400 - 5,943,056 351.66 10.52 20,200 20,700
SSC 32 32 32 32 32 0 0.00% 100 - 424,697 25.13 10.57 0 0
ADG 9 8.8 9 9 8.8 -200 -2.22% 200 - 188,149 11.13 10.58 0 0
SSB 17.55 17.45 17.45 17.5 17.2 -100 -0.57% 2,422,900 - 49,645,250 2,937.59 10.59 247,200 162,500
TCM 27 27.15 26.95 27.15 26.6 +150 +0.56% 1,508,500 - 3,041,852 179.99 10.66 86,900 0
TCB 33 32.6 33 33.15 32.55 -400 -1.21% 6,749,600 - 231,011,437 13,669.32 10.69 1,838,890 748,600
TDG 3.1 3.04 3.1 3.1 3.04 -60 -1.94% 3,200 - 73,602 4.36 10.74 0 0
TLG 53.9 52.1 53.7 53.7 51 -1,800 -3.34% 514,100 - 4,571,961 270.53 10.84 14,800 156,700
DGC 86.5 80.5 80.5 80.5 80.5 -6,000 -6.94% 3,913,900 - 30,572,162 1,809.00 10.89 40,400 344,100
DBC 27.95 28.65 28.05 28.65 27.65 +700 +2.50% 10,725,500 - 11,026,430 652.45 10.91 1,011,000 256,860
DRL 48.05 47.9 48.1 48.1 47.9 -150 -0.31% 9,500 - 455,050 26.93 10.92 0 0
PTC 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 12,900 - 212,465 12.57 10.98 0 0
CLW 46 46 46 46 46 0 0.00% 200 - 598,000 35.38 11.09 0 0
CNG 24.85 24.5 24.75 24.75 24.5 -350 -1.41% 2,500 - 859,933 50.88 11.13 0 300
VIP 12.15 12.15 12.2 12.2 12.1 0 0.00% 28,700 - 831,922 49.23 11.13 0 900
YBM 10.3 10.4 10.3 10.4 10.3 +100 +0.97% 1,200 - 185,896 11.00 11.16 0 0
DHC 33 32.9 32.9 33 32.75 -100 -0.30% 203,600 - 2,648,221 156.70 11.16 81,100 25,100
NHT 10.5 10.5 10.4 10.5 10.4 0 0.00% 2,400 - 252,039 14.91 11.17 0 0
CLL 30.55 30.55 30.55 30.55 30.55 0 0.00% 8,000 - 1,038,700 61.46 11.22 0 0
PDN 100 99 100 100.9 99 -1,000 -1.00% 2,700 - 3,667,347 217.00 11.36 0 0
DPG 41.7 40.45 41.05 41.6 40.45 -1,250 -3.00% 208,000 - 4,077,321 241.26 11.38 0 1,500
SVD 6 5.61 6 6 5.61 -390 -6.50% 1,700 - 154,869 9.16 11.40 0 300
BBC 63.1 67.2 65 67.2 65 +4,100 +6.50% 1,000 - 1,260,181 74.57 11.42 0 500
DTT 15.9 16 15.95 16 15.95 +100 +0.63% 400 - 130,429 7.72 11.42 0 0
BMI 17.85 17.9 18 18.05 17.5 +50 +0.28% 165,500 - 2,694,803 159.46 11.45 28,400 122,320
HAH 58 58.2 57.6 58.5 57.2 +200 +0.34% 496,000 - 9,827,723 581.52 11.51 97,900 62,660
VMD 17.3 16.7 16.6 16.7 16.6 -600 -3.47% 4,500 - 257,852 15.26 11.53 0 0
NHA 17.3 17 17.15 17.4 16.6 -300 -1.73% 24,000 - 826,059 48.88 11.59 300 0
TMP 61 58.1 58.1 58.1 58.1 -2,900 -4.75% 300 - 4,067,000 240.65 11.61 0 0
CMX 6.39 6.39 6.4 6.42 6.34 0 0.00% 77,300 - 651,135 38.53 11.64 0 0
DMC 58 58.1 58 58.1 58 +100 +0.17% 200 - 2,017,666 119.39 11.71 0 0
CCC 11.95 12.3 12 12.65 12 +350 +2.93% 282,400 - 495,075 29.29 11.71 0 0
IJC 11.05 11 11 11.05 10.85 -50 -0.45% 3,175,600 - 6,925,387 409.79 11.82 6,400 28,200
BID 37.4 38 37.45 38.5 37.45 +600 +1.60% 4,085,100 - 266,811,753 15,787.68 11.86 651,200 212,500
ORS 13.75 13.5 13.8 13.8 13.4 -250 -1.82% 550,700 - 4,535,997 268.40 11.89 0 0
HTL 23.3 23.1 23.3 23.3 23.1 -200 -0.86% 2,400 - 277,200 16.40 11.98 0 0
ADS 8.1 8 8.1 8.1 7.94 -100 -1.23% 12,100 - 611,158 36.16 11.99 0 0
EIB 21.55 21.65 21.6 21.85 21.25 +100 +0.46% 4,611,900 - 40,327,901 2,386.27 12.12 1,469,000 584,900
SHP 34.5 34.5 34.4 34.5 34.4 0 0.00% 6,300 - 3,491,619 206.60 12.22 0 0
DPR 37.25 37.15 37.25 37.7 37.1 -100 -0.27% 213,300 - 3,227,812 190.99 12.38 65,700 8,200
ACG 34 34.5 34.1 34.5 34.05 +500 +1.47% 23,200 - 5,202,184 307.82 12.39 100 0
LIX 34.65 34.7 34.65 34.8 34.1 +50 +0.14% 10,300 - 2,248,560 133.05 12.42 1,900 0
CTI 22.9 22.6 22.7 22.9 22 -300 -1.31% 125,100 - 1,423,800 84.25 12.50 11,600 600
SFC 18.9 18.9 18.9 18.9 18.9 0 0.00% 100 - 213,409 12.63 12.54 0 0
NTC 154.5 153 154.3 154.5 152.9 -1,500 -0.97% 4,400 - 3,671,997 217.28 12.55 0 0
PMG 6.84 6.77 6.64 6.77 6.64 -70 -1.02% 400 - 313,697 18.56 12.65 0 0
BTP 9 9 9 9.1 8.99 0 0.00% 41,500 - 544,370 32.21 12.71 0 0
TBC 37.9 36 36 36 36 -1,900 -5.01% 3,900 - 2,286,000 135.27 12.84 0 0
ASM 6.68 6.65 6.7 6.76 6.65 -30 -0.45% 177,200 - 2,707,841 160.23 12.86 800 0
VPD 25.8 25.7 25.7 25.7 25.7 -100 -0.39% 1,000 - 2,739,353 162.09 12.91 0 0
VHM 95 94.9 94.9 95.3 92.7 -100 -0.11% 3,306,500 - 389,793,399 23,064.70 12.92 884,960 1,574,040
KHP 12.6 12.4 12.1 12.55 12.1 -200 -1.59% 1,900 - 748,672 44.30 12.96 0 0
MIG 16.9 16.8 16.9 16.95 16.8 -100 -0.59% 80,100 - 3,384,081 200.24 12.97 6,500 9,200
HHS 13.35 13.25 13.4 13.45 13.2 -100 -0.75% 610,700 - 5,723,814 338.69 13.28 55,100 0
SMA 8.79 8.5 8.5 8.5 8.5 -290 -3.30% 100 - 172,999 10.24 13.30 0 0
APH 6.65 6.54 6.66 6.66 6.5 -110 -1.65% 190,200 - 1,595,003 94.38 13.40 0 100
TCO 9.2 9.1 9.2 9.25 9 -100 -1.09% 190,600 - 285,018 16.86 13.40 0 0
DCM 32.45 32.1 32.6 32.6 32 -350 -1.08% 687,200 - 16,993,740 1,005.55 13.41 15,700 15,600
LPB 44.45 44 44.7 44.8 43.3 -450 -1.01% 854,400 - 131,440,412 7,777.54 13.52 287,100 143,700
TRA 67.8 67.8 67.8 67.9 67.8 0 0.00% 2,100 - 2,810,347 166.29 13.59 0 0
HHV 13.95 13.95 13.95 14.25 13.9 0 0.00% 3,765,200 - 6,939,190 410.60 13.61 105,400 14,600
GMD 58.9 58.7 58.7 59.1 58.2 -200 -0.34% 392,700 - 25,035,263 1,481.38 13.73 311,300 1,041,900
FIT 4.87 4.85 4.95 4.97 4.82 -20 -0.41% 1,148,700 - 1,648,675 97.55 13.82 0 0
VSI 24 24 24 24 24 0 0.00% 7,700 - 316,800 18.75 13.85 0 0
VDS 17.25 16.85 17.1 17.3 16.85 -400 -2.32% 351,800 - 4,583,200 271.20 13.86 12,000 1,100
CHP 29.65 29.75 29.4 29.75 29.4 +100 +0.34% 6,600 - 4,370,652 258.62 13.93 0 0
SBG 15.15 15.15 15.1 15.4 15.05 0 0.00% 416,500 - 757,499 44.82 14.04 117,700 8,900
HCM 23.4 23 23.4 23.45 22.9 -400 -1.71% 6,094,600 - 24,839,003 1,469.76 14.05 25,300 1,023,410
YEG 12.1 12.9 12.9 12.9 12.9 +800 +6.61% 563,100 - 2,474,246 146.41 14.05 0 37,100
VPB 28.25 28 28.2 28.3 27.8 -250 -0.88% 6,311,700 - 222,149,861 13,144.96 14.08 1,201,600 715,920
CMV 8 8.03 8.02 8.03 8.02 +30 +0.38% 1,100 - 145,792 8.63 14.14 0 0
VSC 20.35 20 20.35 20.45 20 -350 -1.72% 2,798,100 - 7,487,407 443.04 14.36 157,800 202,400
D2D 35 34.85 35 35 34.85 -150 -0.43% 21,600 - 1,054,552 62.40 14.37 0 2,500
BKG 3.05 3 3.05 3.05 2.94 -50 -1.64% 86,200 - 214,827 12.71 14.42 0 0
CSV 28.55 28.45 28.75 28.75 28.4 -100 -0.35% 201,700 - 3,143,722 186.02 14.44 3,100 0
GAS 64.3 62.9 64.2 64.8 62.9 -1,400 -2.18% 532,900 - 147,354,127 8,719.18 14.45 58,100 68,930
DBT 11.25 11.2 11 11.3 11 -50 -0.44% 1,600 - 229,943 13.61 14.51 0 0
TCH 19 18.65 18.55 18.75 18.35 -350 -1.84% 2,812,300 - 17,010,837 1,006.56 14.57 356,460 698,800
REE 62.6 61.9 62.6 62.9 61.9 -700 -1.12% 313,900 - 33,528,639 1,983.94 14.61 0 0
MCM 26.5 26.3 26.5 26.5 26.1 -200 -0.75% 4,600 - 2,893,000 171.18 14.62 0 0
SVC 22.65 22.25 22.65 23.55 22 -400 -1.77% 12,400 - 2,075,442 122.81 14.88 0 6,400
AFX 11.95 11.95 11.95 11.95 11.75 0 0.00% 147,100 - - - 14.94 0 0
HPG 26.7 26.4 26.7 26.7 26.4 -300 -1.12% 16,546,600 - 202,632,299 11,990.08 15.08 5,143,500 6,113,280
SBA 28.55 28.5 28.5 28.5 28.5 -50 -0.18% 300 - 1,723,915 102.01 15.18 0 0
SAB 51.7 50.1 51.8 51.8 50.1 -1,600 -3.09% 1,555,300 - 64,256,375 3,802.15 15.22 95,400 255,700
TN1 14.3 14.25 14 14.25 14 -50 -0.35% 2,600 - 856,361 50.67 15.29 0 0
VCG 23.5 23.8 23.45 24.05 23.45 +300 +1.28% 2,965,900 - 15,385,946 910.41 15.37 434,900 52,500
TVT 16.95 16.95 16.95 16.95 16.95 0 0.00% 100 - 355,950 21.06 15.42 0 0
SZL 47.9 47.7 47.7 47.7 47.7 -200 -0.42% 200 - 1,304,335 77.18 15.59 0 0
BMP 177.6 188.8 177.6 188.8 175.3 +11,200 +6.31% 209,500 - 15,455,345 914.52 15.60 101,100 13,600
VNM 64.2 62.9 64.1 64.1 62.9 -1,300 -2.02% 2,090,400 - 131,458,197 7,778.59 15.64 499,300 669,820
OPC 22.35 22.4 22.4 22.4 22.3 +50 +0.22% 11,800 - 1,434,740 84.90 15.76 0 0
EVF 11.35 11.3 11.4 11.45 11.2 -50 -0.44% 1,075,900 - 8,594,394 508.54 16.05 0 164,700
PNJ 92.4 92.4 92.6 92.6 91.1 0 0.00% 350,100 - 31,522,177 1,865.22 16.17 110,000 11,100
S4A 33.9 33.8 33.8 33.8 33.8 -100 -0.29% 400 - 1,426,360 84.40 16.19 0 0
CVT 26.95 26.45 25.2 26.45 25.2 -500 -1.86% 700 - 970,474 57.42 16.23 0 0
VRE 29.6 29.7 29.55 30.8 28.95 +100 +0.34% 8,617,800 - 67,487,857 3,993.36 16.47 1,584,400 1,941,800
VND 18.9 18.85 18.9 19.2 18.75 -50 -0.26% 16,161,700 - 28,695,353 1,697.95 16.70 3,109,100 1,179,800
VGC 41.6 41.35 41.7 41.95 41.15 -250 -0.60% 394,400 - 18,539,273 1,097.00 16.78 0 55,900
HTV 12.35 11.9 11.9 11.9 11.9 -450 -3.64% 100 - 155,938 9.23 17.00 0 0
VCF 286 285.9 286 286 285.9 -100 -0.03% 300 - 7,598,975 449.64 17.02 0 0
FTS 32.5 31.85 32.55 32.7 31.85 -650 -2.00% 595,400 - 10,717,831 634.19 17.04 15,000 104,300
STG 31.4 33.55 33.5 33.55 31.4 +2,150 +6.85% 1,000 - 3,296,400 195.05 17.12 0 0
MCP 28.8 28.7 28 28.7 28 -100 -0.35% 21,800 - 570,224 33.74 17.22 0 0
VTB 17.25 18.45 16.25 18.45 16.25 +1,200 +6.96% 183,300 - 199,343 11.80 17.28 0 1,100
NAF 34.75 36.4 34.85 36.75 34.5 +1,650 +4.75% 1,085,000 - 257,855 15.26 17.42 222,000 47,000
HAG 17.9 17.5 17.65 17.8 17.45 -400 -2.23% 5,532,600 - 22,179,487 1,312.40 - 446,300 83,500
LCG 10.6 10.6 10.6 10.85 10.55 0 0.00% 1,879,400 - 2,189,983 129.58 17.58 87,100 148,400
DHG 103 102 102 102 101 -1,000 -0.97% 41,200 - 13,336,099 789.12 17.70 21,400 0
SGR 17.85 17.5 17.85 17.9 17.3 -350 -1.96% 84,900 - 1,222,812 72.36 17.73 200 3,400
LBM 36.3 36.55 37 37 36 +250 +0.69% 28,900 - 1,462,000 86.51 17.73 200 0
DSC 15.4 15.35 15.4 15.4 15 -50 -0.32% 22,800 - 3,678,803 217.68 17.79 0 0
CTR 83.8 84.8 84 86.4 83.8 +1,000 +1.19% 316,400 - 9,699,923 573.96 18.02 3,050 5,400
SZC 29.95 29.55 30 30 29.55 -400 -1.34% 129,900 - 5,318,582 314.71 18.29 1,100 0
HNA 21.65 21 21.1 21.1 21 -650 -3.00% 4,000 - 4,939,876 292.30 18.31 0 0
DHA 62 64.5 62.7 66.3 62.2 +2,500 +4.03% 268,900 - 949,509 56.18 18.37 21,800 13,500
JVC 6.93 6.6 6.92 6.92 6.6 -330 -4.76% 141,700 - 742,501 43.93 18.38 0 6,000
PHR 57 57.6 57.1 58.4 57.1 +600 +1.05% 250,500 - 7,804,754 461.82 18.49 127,600 21,700
VVS 61.1 59.3 61 61 59.3 -1,800 -2.95% 113,600 - 1,276,433 75.53 18.65 0 0
PC1 22.45 22 22.25 22.4 22 -450 -2.00% 3,045,900 - 9,048,278 535.40 18.69 318,790 367,830
HVH 13.7 13.95 13.7 14.1 13.7 +250 +1.82% 225,500 - 606,676 35.90 18.78 15,000 200
BVH 53.4 53.4 53.2 54.4 53 0 0.00% 347,300 - 39,640,036 2,345.56 18.78 50,700 79,300
BWE 46.1 45.65 46.1 46.3 45.6 -450 -0.98% 43,000 - 10,039,743 594.07 18.93 3,100 200
TCI 9.46 9.31 9.46 9.46 9.2 -150 -1.59% 100,900 - 1,076,431 63.69 18.96 0 0
SSI 30.25 29.65 30 30.1 29.6 -600 -1.98% 13,669,700 - 61,550,874 3,642.06 19.08 339,660 792,950
ICT 19 18.6 19 19.35 18.5 -400 -2.11% 52,500 - 598,641 35.42 19.25 0 0
FPT 94.9 95.9 94.4 96.3 94.4 +1,000 +1.05% 4,967,800 - 163,366,333 9,666.65 19.40 3,051,140 1,991,850
SFG 10 10.4 10.4 10.4 10.4 +400 +4.00% 100 - 498,132 29.48 19.40 0 0
PLX 34.4 34.65 34.3 35.6 34.3 +250 +0.73% 3,253,800 - 44,026,021 2,605.09 19.61 622,600 212,100
HSG 15.9 15.75 15.9 15.95 15.7 -150 -0.94% 1,774,900 - 9,780,471 578.73 19.64 477,500 267,000
DBD 48.45 49.9 48.45 49.9 48 +1,450 +2.99% 18,400 - 4,715,014 278.99 19.72 6,000 0
SKG 10 10.1 10.1 10.1 10 +100 +1.00% 115,800 - 671,627 39.74 19.77 0 0
DGW 40.3 39.95 40.55 40.55 39.5 -350 -0.87% 524,800 - 8,835,690 522.82 19.95 52,400 82,050
SGT 16.8 17.6 16.6 17.8 16.2 +800 +4.76% 44,600 - 2,604,856 154.13 20.02 0 0
BHN 32.9 32.1 32.9 32.9 32.1 -800 -2.43% 1,100 - 7,440,780 440.28 20.08 0 0
BSI 38.25 37.9 38.3 38.3 37.35 -350 -0.92% 255,800 - 9,299,369 550.26 20.46 16,700 107,300
DPM 22.35 22.25 22.5 22.55 22.15 -100 -0.45% 1,844,700 - 15,128,332 895.17 20.64 28,800 174,100
PNC 21.2 19.8 20.05 20.05 19.8 -1,400 -6.60% 500 - 213,827 12.65 20.93 0 0
ELC 23.55 24.2 23.55 24.5 23.4 +650 +2.76% 2,176,800 - 2,664,151 157.64 21.04 131,900 87,510
TNC 30.55 32.65 32.65 32.65 32.65 +2,100 +6.87% 100 - 628,513 37.19 21.13 0 0
CTS 34.25 33.5 34.25 34.25 33.5 -750 -2.19% 488,300 - 7,125,230 421.61 21.56 0 126,300
TAL 47 46.5 46.35 47.2 45.5 -500 -1.06% 327,300 - 14,501,025 858.05 21.66 140,800 68,500
CDC 24.1 23.8 24.2 24.2 23.5 -300 -1.24% 197,000 - 1,255,989 74.32 21.76 9,800 4,100
GEX 40.7 42.2 40.95 42.3 40.7 +1,500 +3.69% 13,156,500 - 36,267,937 2,146.03 22.09 2,538,300 636,510
VCI 34.2 34.2 34.2 34.55 33.95 0 0.00% 5,807,000 - 24,712,920 1,462.30 22.21 401,800 1,610,620
GMH 8.66 8.1 8.1 8.1 8.1 -560 -6.47% 1,300 - 133,650 7.91 22.44 0 0
BAF 36 36.05 35.85 36.4 35.6 +50 +0.14% 4,186,400 - 10,959,980 648.52 23.17 526,400 66,920
VSH 44.5 44 44.5 44.5 44 -500 -1.12% 2,300 - 10,394,615 615.07 23.18 900 0
TCT 19.7 19.9 19.95 19.95 19.9 +200 +1.02% 700 - 254,481 15.06 23.52 0 0
PET 29.8 31.35 30.2 31.85 28.8 +1,550 +5.20% 5,838,600 - 3,345,739 197.97 23.59 0 0
SJS 58.8 56.7 56.5 58.5 56.5 -2,100 -3.57% 9,000 - 16,866,823 998.04 24.06 0 0
TPC 12.85 12.75 12.85 12.85 12.75 -100 -0.78% 2,100 - 287,091 16.99 24.10 0 0
AST 77 76.9 76 76.9 76 -100 -0.13% 5,700 - 3,460,500 204.76 24.19 0 4,500
NLG 32.2 31.25 31.8 32.1 31.2 -950 -2.95% 1,478,900 - 12,033,603 712.05 24.32 21,900 300,300
CTD 80 81 80 81.2 80 +1,000 +1.25% 295,800 - 8,215,831 486.14 24.40 2,130 2,000
ASP 4.68 4.67 4.68 4.68 4.6 -10 -0.21% 4,900 - 174,376 10.32 24.45 0 0
AGR 15.85 15.6 15.85 15.9 15.45 -250 -1.58% 349,900 - 3,561,664 210.75 24.88 0 116,100
CMG 35.55 35.8 35.7 36.1 35.6 +250 +0.70% 133,600 - 7,580,475 448.55 25.07 16,700 5,500
HPX 4.63 4.67 4.67 4.67 4.63 +40 +0.86% 607,400 - 1,420,467 84.05 25.11 156,800 17,700
IMP 49 49.6 49.3 50 48.15 +600 +1.22% 70,300 - 7,638,845 452.00 25.67 54,500 3,500
POW 12.4 12.3 12.35 12.4 12.15 -100 -0.81% 3,601,800 - 28,805,021 1,704.44 25.89 373,200 77,300
NNC 68.7 68.6 68.8 69.1 67.2 -100 -0.15% 65,600 - 1,503,712 88.98 26.10 12,800 200
HDG 29.1 28.8 29.1 29.1 28.5 -300 -1.03% 813,800 - 10,654,935 630.47 26.59 185,500 41,500
TDP 28 29.2 29.25 29.5 27.75 +1,200 +4.29% 207,300 - 2,576,090 152.43 26.86 1,600 0
PVD 25.85 27 25.9 27.65 25.7 +1,150 +4.45% 20,099,900 - 15,008,760 888.09 27.00 2,897,300 994,400
ACC 13.9 13.9 13.9 14 13.4 0 0.00% 25,900 - 1,459,500 86.36 27.91 0 0
IDI 6.91 6.94 6.91 7.12 6.9 +30 +0.43% 133,400 - 1,895,818 112.18 27.98 0 0
KMR 2.98 2.95 2.95 2.98 2.93 -30 -1.01% 3,600 - 167,790 9.93 28.64 0 0
VID 5.02 5.02 5.02 5.02 5.02 0 0.00% 1,000 - 204,997 12.13 29.53 0 1,000
CSM 12.8 12.8 12.65 12.85 12.65 0 0.00% 247,800 - 1,326,403 78.49 29.56 3,800 0
SBT 24.65 24.6 24.5 24.6 24.25 -50 -0.20% 573,800 - 21,035,770 1,244.72 29.57 66,500 43,660
SPM 10.5 10 10 10 10 -500 -4.76% 1,500 - 137,700 8.15 29.85 0 1,500
GVR 26.5 26.3 26.5 26.65 26.2 -200 -0.75% 1,757,900 - 105,200,000 6,224.85 30.90 356,200 517,700
BCM 64.8 62.9 64.7 64.7 62.8 -1,900 -2.93% 269,600 - 65,101,500 3,852.16 31.29 28,300 202,300
PIT 6.79 6.4 7.19 7.19 6.4 -390 -5.74% 600 - 90,945 5.38 31.84 0 0
MWG 82 81.9 81.9 83 80.8 -100 -0.12% 4,829,800 - 120,266,609 7,116.37 32.17 1,528,000 1,420,710
HTN 9 8.89 9 9 8.89 -110 -1.22% 66,400 - 792,245 46.88 32.21 300 0
CII 24.25 23.45 24.25 24.25 23.45 -800 -3.30% 6,935,200 - 14,666,812 867.86 32.43 44,600 1,568,500
SAM 7.13 7.15 7.26 7.26 7.13 +20 +0.28% 72,300 - 2,716,721 160.75 32.50 0 1,900
VIX 22.9 22.25 22.9 22.95 22.1 -650 -2.84% 23,712,200 - 34,074,314 2,016.23 32.87 1,571,480 2,767,800
TDM 58.2 58.2 58 58.2 58 0 0.00% 9,100 - 6,402,000 378.82 33.43 0 5,400
TNH 11.65 11.6 11.65 11.65 11.55 -50 -0.43% 30,300 - 19,232,793 1,138.04 33.53 3,700 0
TMS 40.9 40.3 40.1 40.5 38.6 -600 -1.47% 4,400 - 6,824,254 403.80 33.70 0 0
SMC 13.3 13.4 13.3 13.55 13.05 +100 +0.75% 89,400 - 986,332 58.36 33.75 17,300 3,000
SHI 16.35 17.45 16.6 17.45 16.6 +1,100 +6.73% 909,200 - 2,965,620 175.48 36.66 61,900 2,800
TV2 35.15 35.3 35.4 35.5 35 +150 +0.43% 106,000 - 2,383,674 141.05 36.85 8,100 10,300
GIL 14 13.8 13.8 14.1 13.75 -200 -1.43% 34,300 - 1,402,028 82.96 36.90 1,000 0
CTF 19.7 19.7 19.7 19.7 18.35 0 0.00% 362,900 - 1,884,381 111.50 37.96 1,400 5,500
KSB 18.6 18.25 18.35 18.7 18.2 -350 -1.88% 792,000 - 2,088,598 123.59 38.26 77,600 76,400
DXS 9.37 9.08 9.43 9.43 9.05 -290 -3.09% 1,212,900 - 5,258,256 311.14 38.47 37,500 377,000
KDH 31.6 31.7 31.6 32.25 31.35 +100 +0.32% 5,315,000 - 35,574,212 2,104.98 39.63 2,211,700 611,610
ITC 13.8 13.7 13.5 14 13.45 -100 -0.72% 92,100 - 1,314,310 77.77 40.90 0 0
HAR 4.29 4.28 4.29 4.34 4.1 -10 -0.23% 318,500 - 409,528 24.23 41.55 0 11,200
VTP 99.3 101.2 98.6 104 98.6 +1,900 +1.91% 764,800 - 12,324,444 729.26 42.70 34,400 20,800
CRV 29.95 30 28.15 30 28.15 +50 +0.17% 4,300 - 20,172,499 1,193.64 43.67 0 0
MHC 12.3 11.95 11.75 12.5 11.75 -350 -2.85% 23,600 - 519,541 30.74 44.10 400 400
TLD 8.22 8.24 8.2 8.24 8.18 +20 +0.24% 223,600 - 640,589 37.90 45.52 0 0
VPX 29.5 29.7 28.6 29.7 28.45 +200 +0.68% 3,358,200 - - - 45.69 204,100 948,700
HSL 8.13 8.07 8.16 8.18 8 -60 -0.74% 193,900 - 311,239 18.42 46.11 100 0
DSE 25.9 25.65 25.9 25.9 25.45 -250 -0.97% 101,200 - 8,787,690 519.98 46.13 6,400 1,900
DAH 3.77 3.77 3.77 3.78 3.76 0 0.00% 74,300 - 317,434 18.78 46.54 0 0
VIC 142.9 142.9 143.7 146.8 142.6 0 0.00% 2,867,800 - 550,595,917 32,579.64 46.93 618,830 1,807,620
DXG 17.25 16.85 17.15 17.25 16.85 -400 -2.32% 6,559,600 - 17,168,199 1,015.87 47.87 448,100 1,328,220
C32 27.85 25.95 27 27.55 25.95 -1,900 -6.82% 248,800 - 390,006 23.08 47.97 1,200 0
PLP 6.35 6.42 6.35 6.46 6.2 +70 +1.10% 88,200 - 641,999 37.99 50.95 1,200 500
PHC 5 4.95 4.96 5.01 4.94 -50 -1.00% 38,900 - 250,876 14.84 51.56 0 0
DTA 4.56 4.3 4.28 4.4 4.27 -260 -5.70% 6,000 - 77,657 4.60 51.81 0 0
VPI 59.5 59.4 59.5 59.8 58.6 -100 -0.17% 1,867,500 - 19,010,945 1,124.91 53.42 23,200 63,000
HQC 3.16 3.12 3.17 3.18 3.11 -40 -1.27% 3,404,600 - 1,798,990 106.45 53.79 188,200 61,700
QCG 17.5 16.3 16.3 16.3 16.3 -1,200 -6.86% 165,900 - 4,484,605 265.36 53.97 3,000 0
MSN 74.5 74 74.6 75 74 -500 -0.67% 3,573,600 - 112,516,403 6,657.78 55.02 225,700 911,080
DCL 41.5 40.5 40.5 41 39.9 -1,000 -2.41% 454,800 - 2,958,162 175.04 55.25 0 0
HDC 24.5 24 24.8 24.8 24 -500 -2.04% 1,092,500 - 4,794,110 283.68 55.30 37,500 148,500
HHP 11.1 11.15 11.3 11.4 10.7 +50 +0.45% 814,900 - 965,081 57.11 56.60 1,100 109,000
VPL 84.3 87.9 85 89.9 84.4 +3,600 +4.27% 1,233,000 - 157,631,103 9,327.28 58.13 314,500 321,900
KHG 7.12 7.1 7.12 7.15 7.04 -20 -0.28% 7,016,900 - 3,190,990 188.82 58.20 480,500 0
EVG 8.85 8.77 8.86 8.88 8.72 -80 -0.90% 406,700 - 1,887,741 111.70 60.07 65,900 15,900
FRT 142.6 143 143 144.5 141.8 +400 +0.28% 308,500 - 24,353,155 1,441.02 62.36 301,100 78,750
ACL 14.35 14.35 14.35 14.35 14.35 0 0.00% 200 - 719,782 42.59 66.74 0 0
KBC 34.5 33.8 34.5 34.5 33.8 -700 -2.03% 1,324,000 - 31,831,311 1,883.51 67.87 444,000 530,600
DHM 6.12 6.14 6.12 6.22 5.82 +20 +0.33% 3,200 - 212,049 12.55 69.77 0 0
VJC 191.5 185.1 191.6 191.6 185.1 -6,400 -3.34% 1,511,100 - 100,252,258 5,932.09 71.44 17,920 202,710
BSR 15.4 15.25 15.55 15.8 15.1 -150 -0.97% 7,112,600 - 76,361,320 4,518.42 75.12 1,037,500 685,800
GEG 14.05 14.15 14.1 14.2 14 +100 +0.71% 151,400 - 5,978,493 353.76 81.32 8,700 1,200
C47 9 9.01 9.29 9.29 9 +10 +0.11% 12,800 - 327,444 19.38 83.43 0 0
NT2 22.95 23.2 22.8 23.3 22.8 +250 +1.09% 272,800 - 6,678,724 395.19 84.06 138,600 38,200
DIG 17.95 17.9 18.1 18.35 17.75 -50 -0.28% 6,211,700 - 11,571,118 684.68 95.21 262,300 16,700
HT1 15.6 15.4 15.75 15.75 15.4 -200 -1.28% 116,900 - 5,876,485 347.72 97.47 8,800 6,500
CRE 8.9 9.15 9 9.18 8.85 +250 +2.81% 317,200 - 4,242,658 251.04 102.81 12,900 39,300
PDR 19.5 19.2 19.5 19.55 18.9 -300 -1.54% 7,136,000 - 18,812,340 1,113.16 104.35 202,100 322,600
ABS 3.29 3.3 3.32 3.34 3.25 +10 +0.30% 105,800 - 264,000 15.62 110.00 0 0
HID 7.32 7.83 6.81 7.83 6.81 +510 +6.97% 4,319,200 - 601,002 35.56 110.28 192,110 12,400
FDC 14.2 15 15 15 15 +800 +5.63% 100 - 579,450 34.29 114.50 0 0
FCM 3.6 3.62 3.66 3.66 3.58 +20 +0.56% 21,000 - 167,340 9.90 116.77 0 0
TEG 6.29 6.15 6.25 6.25 6.15 -140 -2.23% 25,300 - 742,960 43.96 146.43 0 0
SRF 7.77 7.76 7.76 7.76 7.76 -10 -0.13% 100 - 262,185 15.51 149.23 0 0
ANV 27.25 27.05 27.5 27.5 27.05 -200 -0.73% 287,300 - 7,202,218 426.17 151.12 44,400 5,700
HII 6.1 6.52 6.29 6.52 6.12 +420 +6.89% 317,600 - 480,283 28.42 155.24 100 2,200
DTL 13 13.15 13.2 13.2 13.15 +150 +1.15% 2,200 - 797,297 47.18 187.86 0 0
TTF 3.85 3.81 3.95 4.05 3.81 -40 -1.04% 3,110,400 - 1,566,664 92.70 254.00 6,000 68,600
FCN 15.9 15.65 16 16.2 15.65 -250 -1.57% 698,400 - 2,463,920 145.79 265.25 84,800 85,700
VNG 7.1 7.1 7.12 7.12 7 0 0.00% 2,100 - 690,664 40.87 284.00 100 1,900
KOS 36.5 36.7 36.9 36.95 36.5 +200 +0.55% 389,900 - 7,944,865 470.11 370.71 3,200 14,100
KDC 52 52.2 52.1 52.2 51.5 +200 +0.38% 284,100 - 15,127,890 895.14 375.54 43,500 3,600
TSC 3.13 3.13 3.15 3.16 3.08 0 0.00% 292,700 - 616,168 36.46 626.00 0 0
VRC 14.15 14.75 14.15 15.1 13.95 +600 +4.24% 621,600 - 737,500 43.64 737.50 200 0
FIR 8.2 8.13 8.2 8.2 8.07 -70 -0.85% 152,900 - 574,544 34.00 813.00 2,400 0
GEE 166.2 177.8 167.1 177.8 167 +11,600 +6.98% 705,700 - 65,074,792 3,850.58 1,021.84 66,100 123,700
TNT 7.7 7.44 7.7 7.7 7.18 -260 -3.38% 38,900 - 379,440 22.45 1,062.86 0 0
SCR 7.62 7.6 7.5 7.64 7.42 -20 -0.26% 1,909,500 - 3,272,522 193.64 1,085.71 227,800 90,200
NBB 19.75 19.75 19.9 19.9 19.1 0 0.00% 28,100 - 1,978,156 117.05 2,821.43 0 0
合計 6,747,674,147 399,270.66 69,936,340 64,953,890

※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