会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/27 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 1,831.56
+10.24/+0.56%
売買高（相対取引を含む） 610,848,504 株
（前日比 -16.46%）
値上がり銘柄数 128
値下がり銘柄数 190
変わらず銘柄数 111
総銘柄数 429
売買代金（相対取引を含む） 15,994,590 百万VND
（前日比 -19.55%）
VN30 1,979.23 +9.22 +0.47%
VNMID 1,975.73 -0.39 -0.02%
VNSML 1,263.37 -3.92 -0.31%
VN100 1,888.06 +8.54 +0.45%
VNALL 1,860.26 +7.99 +0.43%
VNX Allshare 2,923.05 +12.52 +0.43%
前日終値 1821.32 (08/26) 
始値 1821.82
高値  1838.25
安値 1815.42 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 60,170,330 64,303,030 -4,132,700
+0.05 +0.18 -0.20 -0.03 -0.16 -0.19
-0.48 -0.03 -0.34 +0.52 -0.32 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/27 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 11.5 0 0 0.00% - - 230,000 14.02 - 0 0
ACL 12.2 0 0 0.00% - - 611,940 37.31 - 0 0
ASG 16.6 0 0 0.00% - - 1,507,026 91.89 - 0 0
AST 66 0 0 0.00% - - 3,563,995 217.32 - 0 0
BTT 40 0 0 0.00% - - 540,000 32.93 - 0 0
CLC 53.5 0 0 0.00% - - 1,402,106 85.49 - 0 0
CLW 55 0 0 0.00% - - 715,000 43.60 - 0 0
CMV 9.65 0 0 0.00% - - 175,204 10.68 - 0 0
COM 25.05 0 0 0.00% - - 353,722 21.57 - 0 0
CRV 23.5 0 0 0.00% - - 16,153,897 984.99 - 0 0
CVT 26.95 0 0 0.00% - - 988,819 60.29 - 0 0
DAT 7.8 0 0 0.00% - - 539,981 32.93 - 0 0
DXV 3.45 0 0 0.00% - - 34,155 2.08 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 7.26 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEDCMID 12.14 12.24 12.2 12.27 12.14 +100 +0.82% 5,200 - - - - 2,710 1,100
FUEFCV50 14.5 14.7 14.8 14.85 14.7 +200 +1.38% 2,100 - - - - 0 0
FUEIP100 12.57 0 0 0.00% - - - - - 0 0
FUEKIV30 14 13.99 13.5 13.99 13.45 -10 -0.07% 6,100 - - - - 8,100 4,600
FUEKIVFS 17.44 16.26 16.26 16.26 16.26 -1,180 -6.77% 100 - - - - 0 0
FUEKIVND 12.61 12.82 12.71 12.82 12.71 +210 +1.67% 700 - - - - 700 700
FUEMAV30 24.25 24.36 24.25 24.36 24.08 +110 +0.45% 4,400 - - - - 10,200 300,400
FUEMAVND 14.79 14.79 14.79 14.79 14.79 0 0.00% 300 - - - - 200 0
FUEMITEC 11 11 11 11 11 0 0.00% 1,300 - - - - 0 0
FUESSV30 24.95 24.95 25.49 25.49 24.68 0 0.00% 29,800 - - - - 6,000 18,700
FUESSV50 29.19 29.25 29.31 30.07 29.25 +60 +0.21% 3,000 - - - - 900 0
FUESSVFL 29.1 29.49 29.1 29.6 29.1 +390 +1.34% 43,500 - - - - 24,900 14,010
FUETCC50 14.62 14.73 14.62 14.8 14.62 +110 +0.75% 16,000 - - - - 0 0
FUETPVND 11.35 10.75 10.56 10.75 10.56 -600 -5.29% 300 - - - - 0 0
FUEVFVND 34.85 34.98 34.9 35.17 34.8 +130 +0.37% 259,900 - - - - 15,480 41,910
FUEVN100 25.75 25.97 25.99 25.99 25.8 +220 +0.85% 37,500 - - - - 28,300 600
FUEVN50G 11.05 11.82 11.12 11.82 11.12 +770 +6.97% 1,300 - - - - 0 0
ABS 2.99 2.98 2.99 3.03 2.94 -10 -0.33% 107,900 - 238,400 14.54 - 0 0
DAH 2.31 2.28 2.3 2.3 2.2 -30 -1.30% 73,900 - 191,976 11.71 - 0 0
DRH 1.86 1.77 1.85 1.85 1.74 -90 -4.84% 163,800 - 218,963 13.35 - 0 0
DTL 10.5 0 0 0.00% - - 636,625 38.82 - 0 0
GMH 6.98 0 0 0.00% - - 115,170 7.02 - 0 0
HAP 7.47 7.44 7.35 7.44 7.22 -30 -0.40% 4,700 - 825,411 50.33 - 700 0
HAS 9.85 10.3 10.45 10.45 9.18 +450 +4.57% 5,300 - 80,340 4.90 - 0 5,000
HID 3.4 3.38 3.43 3.44 3.35 -20 -0.59% 138,800 - 259,436 15.82 - 400 8,400
HNA 22.3 0 0 0.00% - - 5,245,678 319.86 - 0 0
HSL 10.05 9.95 10.15 10.2 9.94 -100 -1.00% 365,300 - 383,745 23.40 - 500 1,800
L10 24.9 0 0 0.00% - - 243,771 14.86 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
NVT 7.07 0 0 0.00% - - 639,835 39.01 - 0 0
PGD 22.5 0 0 0.00% - - 2,227,439 135.82 - 0 0
PIT 8.53 8.55 8.55 8.88 8.55 +20 +0.23% 19,600 - 121,497 7.41 - 0 0
PJT 9.25 0 0 0.00% - - 230,166 14.03 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.34 - 0 0
PTC 5.8 0 0 0.00% - - 186,711 11.38 - 0 0
S4A 32 0 0 0.00% - - 1,350,400 82.34 - 0 0
SAV 12.9 0 0 0.00% - - 357,723 21.81 - 0 0
SBV 6.2 6.31 6.2 6.31 6.2 +110 +1.77% 600 - 181,034 11.04 - 0 0
SC5 17.9 0 0 0.00% - - 268,205 16.35 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.36 - 0 0
SHA 3.93 0 0 0.00% - - 138,016 8.42 - 0 0
SPM 9.2 9.5 9.5 9.5 9.2 +300 +3.26% 10,600 - 130,815 7.98 - 0 0
SRC 37.8 0 0 0.00% - - 1,379,009 84.09 - 0 0
SSC 22 0 0 0.00% - - 291,979 17.80 - 0 0
ST8 2.1 2.1 2.12 2.12 2.1 0 0.00% 49,100 - 54,014 3.29 - 0 0
TBC 32 0 0 0.00% - - 2,032,000 123.90 - 0 0
TCT 17.65 0 0 0.00% - - 225,708 13.76 - 0 0
TDM 58.6 0 0 0.00% - - 6,510,460 396.98 - 0 0
TDW 47.5 0 0 0.00% - - 403,750 24.62 - 0 0
TIX 39 0 0 0.00% - - 1,170,000 71.34 - 0 0
TMS 35.95 0 0 0.00% - - 6,209,376 378.62 - 0 0
TNH 8.31 8.3 8.31 8.32 8.28 -10 -0.12% 37,600 - 1,375,534 83.87 - 0 30,300
TSC 2.01 2.02 2.1 2.12 2.02 +10 +0.50% 309,100 - 397,655 24.25 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.98 - 0 0
VCA 6.75 6.74 6.74 6.74 6.74 -10 -0.15% 200 - 102,363 6.24 - 0 0
VMD 13.7 0 0 0.00% - - 211,532 12.90 - 0 0
VPG 1.7 1.74 1.74 1.77 1.7 +40 +2.35% 350,100 - 153,843 9.38 - 0 0
VPH 3.06 3.09 3.1 3.1 3.01 +30 +0.98% 19,100 - 294,656 17.97 - 0 0
VTB 13.3 0 0 0.00% - - 143,700 8.76 - 0 0
YBM 10.45 0 0 0.00% - - 336,224 20.50 - 0 0
HHS 10.95 10.95 10.95 10.95 10.6 0 0.00% 1,210,800 - 4,730,246 288.43 1.25 2,900 132,700
DLG 2.27 2.27 2.27 2.28 2.25 0 0.00% 249,600 - 679,433 41.43 1.86 0 0
MHC 7.48 7.45 7.35 7.45 7.25 -30 -0.40% 3,000 - 340,083 20.74 1.97 0 0
BCE 5.59 5.68 5.75 5.75 5.21 +90 +1.61% 21,600 - 238,559 14.55 2.22 0 300
HTI 18.7 18.65 18.6 18.7 18.6 -50 -0.27% 5,000 - 465,303 28.37 2.80 0 0
VCG 16.15 15.95 16.15 16.25 15.95 -200 -1.24% 2,051,600 - 11,135,911 679.02 2.81 210 84,300
TN1 13.1 12.95 13.2 13.2 12.95 -150 -1.15% 1,400 - 778,236 47.45 2.92 0 0
ANT 18.2 18.45 18.2 18.8 18.2 +250 +1.37% 8,400 - 542,584 33.08 3.14 0 100
CIG 7 7 7.05 7.05 6.8 0 0.00% 5,700 - 357,280 21.79 3.14 0 0
FDC 18.9 17.7 17.7 17.7 17.7 -1,200 -6.35% 300 - 683,751 41.69 3.19 0 0
DC4 6.9 6.83 6.9 7.05 6.83 -70 -1.01% 106,500 - 738,041 45.00 3.36 0 1,500
SVC 15.8 16.4 15.35 16.4 15.35 +600 +3.80% 1,300 - 1,529,592 93.27 3.41 0 0
TDH 3.3 3.3 3.35 3.35 3.22 0 0.00% 14,800 - 371,754 22.67 3.43 1,000 1,000
TDC 7.3 7.27 7.3 7.3 6.85 -30 -0.41% 48,600 - 924,948 56.40 3.43 700 0
HDC 12.35 12.3 12.4 12.4 12.25 -50 -0.40% 855,800 - 2,825,463 172.28 3.46 0 134,700
D2D 27.75 27.85 27.75 27.95 27.7 +100 +0.36% 8,500 - 842,734 51.39 3.70 0 200
KLB 12.3 12.2 12.3 12.4 12.2 -100 -0.81% 154,600 - 7,056,120 430.25 3.80 37,900 15,800
SGT 8.9 9.07 8.9 9.08 8.41 +170 +1.91% 20,000 - 1,342,389 81.85 4.03 0 0
VIX 14.35 14.25 14.45 14.65 14.2 -100 -0.70% 36,685,200 - 2,683,851 163.65 4.03 1,085,670 5,813,310
SMC 10.3 10.35 10.4 10.75 10.3 +50 +0.49% 129,400 - 761,831 46.45 4.23 0 500
PTB 32 32.05 32.5 32.5 31.2 +50 +0.16% 97,400 - 3,218,047 196.22 4.31 6,000 46,000
VAB 9.24 9.17 9.26 9.26 9.15 -70 -0.76% 542,900 - 7,486,027 456.47 4.35 8,600 74,400
ITD 11.9 11.9 11.9 11.9 11.9 0 0.00% 29,300 - 367,508 22.41 4.38 0 0
DBC 17.7 17.4 17.7 17.75 17.3 -300 -1.69% 1,816,000 - 7,500,209 457.33 4.44 106,900 245,700
TYA 16.8 16.85 17 17 16.8 +50 +0.30% 3,800 - 103,213 6.29 4.50 1,800 0
HTG 34.3 33.85 34.3 34.3 33.85 -450 -1.31% 1,200 - 1,462,401 89.17 4.52 0 0
ABT 51.5 51.4 50.8 51.5 50 -100 -0.19% 11,500 - 605,351 36.91 4.57 500 0
SHB 12.05 11.9 12.05 12.1 11.9 -150 -1.24% 28,163,100 - 63,590,076 3,877.44 4.57 2,482,640 1,264,300
ANV 17.5 17.25 17.5 17.5 17.2 -250 -1.43% 393,200 - 4,592,912 280.06 4.60 15,300 73,300
UIC 55.6 56.9 56.9 56.9 56.9 +1,300 +2.34% 3,600 - 472,270 28.80 4.66 0 0
NAB 11.65 11.55 11.65 11.7 11.5 -100 -0.86% 1,099,500 - 24,934,397 1,520.39 4.74 43,500 164,120
NHA 8.06 8.02 8.17 8.17 8.01 -40 -0.50% 49,600 - 571,560 34.85 4.74 0 3,100
HPA 28.6 28 28.6 28.6 27.9 -600 -2.10% 105,600 - 7,980,000 486.59 4.79 1,300 2,300
VNL 18.8 18.8 18.9 18.9 18.8 0 0.00% 9,500 - 278,405 16.98 4.97 0 0
RAL 77.7 77.5 77 77.5 77 -200 -0.26% 3,900 - 1,824,925 111.28 5.05 0 0
AGG 11.15 11.8 11.3 11.85 11.2 +650 +5.83% 885,000 - 1,917,831 116.94 5.06 37,400 17,000
VOS 11.15 11.1 11.2 11.2 11 -50 -0.45% 198,800 - 1,554,000 94.76 5.10 0 37,900
LHG 26 26.2 25.9 26.2 25.7 +200 +0.77% 135,000 - 1,310,315 79.90 5.13 2,400 0
TIP 17.45 17.45 17.45 17.45 17.2 0 0.00% 16,600 - 1,134,387 69.17 5.25 0 0
GDT 15.8 15.75 15.75 15.8 15.75 -50 -0.32% 8,000 - 388,241 23.67 5.38 0 0
NSC 66.1 66.1 66.1 66.1 66.1 0 0.00% 300 - 1,161,676 70.83 5.38 200 300
PNJ 43.1 41.9 43.15 43.25 41.4 -1,200 -2.78% 6,328,700 - 21,441,150 1,307.39 5.48 1,536,800 228,590
NT2 21.1 21 21.1 21.1 20.9 -100 -0.47% 735,200 - 6,045,397 368.62 5.48 8,100 383,100
TPB 14.5 14.7 14.5 14.75 14.5 +200 +1.38% 4,143,700 - 40,778,489 2,486.49 5.51 447,100 362,800
MSH 30.7 30.55 30.7 30.8 30.5 -150 -0.49% 38,700 - 3,437,517 209.60 5.60 100 8,400
IJC 7.5 7.39 7.52 7.58 7.35 -110 -1.47% 1,141,600 - 4,652,601 283.70 5.61 77,200 2,400
NHT 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 1,100 - 278,443 16.98 5.77 0 100
VFG 44.9 44.8 44.9 44.9 44.8 -100 -0.22% 600 - 1,868,725 113.95 5.82 0 0
DGC 44.4 43.2 45 45 43.15 -1,200 -2.70% 643,200 - 16,406,427 1,000.39 5.84 4,500 119,800
LSS 8 7.99 7.96 7.99 7.96 -10 -0.13% 19,700 - 719,312 43.86 5.90 0 0
HUB 13.05 13 13.05 13.1 13 -50 -0.38% 4,600 - 393,157 23.97 5.94 0 0
CRC 5.3 5.3 5.34 5.34 5.28 0 0.00% 15,500 - 565,510 34.48 5.96 0 100
SJD 13.9 13.95 13.9 13.95 13.9 +50 +0.36% 33,500 - 962,531 58.69 5.99 0 0
VVS 92.6 91.5 92 93.5 91.2 -1,100 -1.19% 80,100 - 3,939,075 240.19 6.13 2,400 3,400
NCT 83.3 83.4 83.3 83.5 83.2 +100 +0.12% 4,700 - 2,182,222 133.06 6.17 100 1,100
THG 28.9 29.4 29 29.6 28.9 +500 +1.73% 21,600 - 1,033,794 63.04 6.21 600 1,100
C47 8.89 8.99 9.16 9.16 8.7 +100 +1.12% 5,300 - 326,717 19.92 6.25 0 0
SCS 44.65 44.5 44.65 44.85 44.5 -150 -0.34% 81,900 - 4,587,847 279.75 6.26 200 48,500
MBB 21.05 21.05 21.05 21.2 20.85 0 0.00% 7,612,900 - 194,991,410 11,889.72 6.33 1,864,400 783,200
FMC 33.9 33.95 33.9 34 33.9 +50 +0.15% 5,300 - 2,219,953 135.36 6.37 0 0
PGV 21.9 21.15 21.9 21.9 21.1 -750 -3.42% 4,600 - 23,761,349 1,448.86 6.39 0 0
ADS 8.24 8.12 8.29 8.29 8.12 -120 -1.46% 21,500 - 620,325 37.82 6.41 0 400
TMT 11 10.95 10.9 11.45 10.9 -50 -0.45% 11,300 - 403,814 24.62 6.43 0 0
BRC 10.9 10.8 11 11 10.7 -100 -0.92% 3,200 - 133,650 8.15 6.43 0 0
PAN 19.85 19.75 19.95 19.95 19.75 -100 -0.50% 203,400 - 4,950,795 301.88 6.44 7,900 56,300
DSN 36.7 36.75 36.75 36.75 36.75 +50 +0.14% 1,500 - 444,051 27.08 6.45 0 0
CCI 16.75 16 16 16 16 -750 -4.48% 1,000 - 374,210 22.82 6.61 0 1,000
PDV 8.25 8.3 8.22 8.3 8.18 +50 +0.61% 6,800 - 658,314 40.14 6.61 0 0
TNI 5.78 5.53 5.72 5.72 5.5 -250 -4.33% 128,900 - 290,325 17.70 6.64 400 49,500
JVC 2.96 2.95 2.97 2.97 2.94 -10 -0.34% 45,200 - 331,876 20.24 6.64 1,900 1,500
NNC 40.95 40.85 40.55 40.85 40.4 -100 -0.24% 22,100 - 895,432 54.60 6.66 0 0
TCL 29.4 29.45 29.35 29.45 29.2 +50 +0.17% 18,700 - 888,166 54.16 6.75 7,000 0
AAT 2.27 2.27 2.25 2.27 2.25 0 0.00% 3,100 - 160,759 9.80 6.78 0 0
SFI 26.3 26.5 26.5 26.5 26.5 +200 +0.76% 700 - 653,146 39.83 6.84 0 0
DHA 50.9 51.2 50.8 52.3 50.8 +300 +0.59% 32,700 - 753,719 45.96 6.87 0 1,100
SVT 10.7 10.7 10.6 10.7 10.5 0 0.00% 11,600 - 185,227 11.29 6.90 0 0
VIB 14.65 14.9 14.7 15.15 14.7 +250 +1.71% 7,998,500 - 50,719,685 3,092.66 6.96 280,500 1,220,000
TRA 36.9 36.5 36.9 36.9 35 -400 -1.08% 3,900 - 3,025,889 184.51 6.98 0 0
GHC 23.6 23.6 23.8 23.8 23.6 0 0.00% 2,100 - 1,124,835 68.59 7.01 0 900
HAH 47.8 48.1 48.3 48.45 47.85 +300 +0.63% 554,300 - 9,227,523 562.65 7.04 68,100 203,210
ADP 23.8 23.7 23.8 23.8 23.25 -100 -0.42% 5,900 - 546,044 33.30 7.14 0 0
ILB 19.05 18.85 19.4 19.4 18.75 -200 -1.05% 11,400 - 720,060 43.91 7.14 0 700
CTG 31.85 31.9 31.85 32.2 31.75 +50 +0.16% 6,367,000 - 247,765,534 15,107.65 7.16 1,497,000 2,596,880
VHM 73.6 73.8 74.2 75.2 73.6 +200 +0.27% 4,595,500 - 606,254,012 36,966.71 7.24 199,200 435,890
CCC 7.15 7.15 6.72 7.15 6.72 0 0.00% 300 - 293,543 17.90 7.25 0 0
CMX 4.81 4.8 4.79 4.83 4.78 -10 -0.21% 21,200 - 489,115 29.82 7.27 300 0
GEG 12.65 12.65 12.65 12.75 12.6 0 0.00% 137,400 - 5,473,864 333.77 7.28 9,900 0
GEE 65 65 65.9 67 65 0 0.00% 905,700 - 41,632,449 2,538.56 7.29 37,210 161,400
OCB 10.95 10.9 11 11 10.9 -50 -0.46% 1,616,300 - 33,381,360 2,035.45 7.30 200 68,800
VBB 11.55 11.6 11.6 11.65 11.55 +50 +0.43% 27,500 - - - 7.30 0 0
AAA 7.08 7.08 7.08 7.12 7.04 0 0.00% 1,122,500 - 2,787,699 169.98 7.33 60,000 65,300
HAG 14.25 14.2 14.25 14.25 14.05 -50 -0.35% 1,597,300 - 17,997,070 1,097.38 - 0 504,200
LDG 2.75 2.7 2.75 2.77 2.68 -50 -1.82% 428,600 - 690,163 42.08 7.46 3,800 27,900
ACB 22.25 22.6 22.25 22.65 22.25 +350 +1.57% 7,430,300 - 131,179,936 7,998.78 7.48 1,871,900 1,605,570
AFX 10.15 10.15 10.15 10.2 10 0 0.00% 118,300 - 355,250 21.66 7.51 0 0
GSP 9.88 9.81 9.71 9.87 9.71 -70 -0.71% 8,800 - 728,573 44.43 7.53 0 0
CTI 17 17 17.05 17.05 16.9 0 0.00% 273,800 - 1,178,098 71.84 7.54 0 3,500
NHH 9.71 9.76 9.79 9.79 9.7 +50 +0.51% 3,300 - 1,102,529 67.23 7.59 0 0
HDB 27.75 27.8 27.85 28.05 27.6 +50 +0.18% 11,713,600 - 139,146,682 8,484.55 7.76 2,421,900 2,303,800
HVN 23.15 23 23.3 23.3 22.85 -150 -0.65% 300,500 - 71,564,459 4,363.69 7.80 12,500 17,100
LBM 27.95 28 27.95 28.3 27.8 +50 +0.18% 35,100 - 1,400,000 85.37 7.88 5,700 0
SMB 40 40.45 40 40.5 40 +450 +1.13% 14,700 - 1,207,297 73.62 7.89 200 0
HDG 16.55 16.5 16.7 16.7 16.5 -50 -0.30% 941,900 - 6,714,796 409.44 7.93 122,900 289,500
BIC 21.7 21.6 21.8 21.8 21.5 -100 -0.46% 7,100 - 4,364,648 266.14 7.93 900 0
LAF 19.95 19.95 19.5 19.95 19.2 0 0.00% 17,100 - 303,799 18.52 7.97 0 200
TCM 17.7 17.3 17.65 17.8 17.2 -400 -2.26% 1,223,800 - 2,035,148 124.09 8.01 9,200 64,000
VSI 18.55 19.75 19.8 19.8 19.75 +1,200 +6.47% 500 - 260,700 15.90 8.02 0 0
HHV 10.25 10.15 10.3 10.3 10.1 -100 -0.98% 2,103,800 - 5,831,296 355.57 8.17 10,300 170,600
VHC 52.7 52.3 52.8 52.8 52.3 -400 -0.76% 171,100 - 10,954,400 667.95 8.28 1,140 23,200
TVT 15.4 15.4 15.4 15.4 15.4 0 0.00% 400 - 323,400 19.72 8.28 0 0
MDG 35 35 35 35 34.6 0 0.00% 6,800 - 361,367 22.03 8.39 0 0
DSC 10.7 10.65 10.7 10.85 10.65 -50 -0.47% 10,000 - 2,965,724 180.84 8.40 0 0
FCM 3.08 3.08 3.1 3.1 3.05 0 0.00% 4,700 - 142,378 8.68 8.44 0 0
CTS 23.3 22.95 23.45 23.45 22.8 -350 -1.50% 1,296,900 - 4,881,314 297.64 8.45 5,000 274,600
CCL 3.68 3.63 3.68 3.68 3.6 -50 -1.36% 28,400 - 237,904 14.51 8.46 0 0
SSB 16 16 15.85 16.05 15.75 0 0.00% 2,158,700 - 55,500,800 3,384.20 8.51 142,300 259,990
SGR 10.15 10.05 10.15 10.15 10.05 -100 -0.99% 16,700 - 702,244 42.82 8.54 100 0
VPD 21 21.1 21 21.1 21 +100 +0.48% 300 - 2,249,041 137.14 8.57 0 0
MSB 15.35 15.7 15.2 15.7 14.55 +350 +2.28% 13,851,000 - 48,984,000 2,986.83 8.70 2,890,300 712,500
SBA 24.2 24.5 24.3 24.5 24.2 +300 +1.24% 4,200 - 1,481,962 90.36 8.74 0 0
CKG 6.1 6.07 6.1 6.1 5.92 -30 -0.49% 22,100 - 982,172 59.89 8.82 0 2,300
DRL 41.55 41.7 41.55 41.7 41.55 +150 +0.36% 400 - 396,150 24.16 8.85 0 0
QNP 31.3 31.3 29.55 31.3 29.55 0 0.00% 5,600 - 1,264,831 77.12 8.86 0 0
APH 5.93 5.97 5.9 5.97 5.9 +40 +0.67% 252,600 - 1,455,989 88.78 8.90 5,400 0
C32 14.7 15.55 14.7 15.55 14.5 +850 +5.78% 3,800 - 467,406 28.50 8.91 0 2,100
LIX 24.85 24.95 25 25.3 24.85 +100 +0.40% 8,900 - 1,616,760 98.58 9.02 300 800
DVP 76.6 76.6 76.6 76.7 76.2 0 0.00% 14,300 - 3,064,000 186.83 9.06 100 0
VPB 26.75 27.4 26.7 27.45 26.7 +650 +2.43% 29,962,700 - 217,389,507 13,255.46 9.06 4,952,400 1,195,600
DHC 36.25 36.25 36.25 36.9 36 0 0.00% 270,300 - 3,851,549 234.85 9.09 108,400 45,600
VTO 10.45 10.4 10.45 10.45 10.4 -50 -0.48% 27,400 - 830,613 50.65 9.09 0 0
EVE 8.52 8.51 8.47 8.51 8.4 -10 -0.12% 4,500 - 357,248 21.78 9.11 2,800 300
VRE 25.6 26 25.6 26.8 25.6 +400 +1.56% 8,205,600 - 59,080,279 3,602.46 9.16 996,300 2,054,900
VPS 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,300 - 215,255 13.13 9.20 0 0
PHC 4.02 4.02 4.09 4.09 3.94 0 0.00% 2,800 - 203,741 12.42 9.20 0 0
DPG 30 29.55 30.1 30.1 29.5 -450 -1.50% 293,800 - 3,504,249 213.67 9.21 0 38,000
CHP 26.3 25.65 26.25 26.3 25.5 -650 -2.47% 6,000 - 4,043,930 246.58 9.22 0 0
TVS 13.95 14.1 14 14.25 13.85 +150 +1.08% 158,300 - 3,223,823 196.57 9.40 1,500 41,300
PC1 20.35 21.05 20.4 21.3 20.15 +700 +3.44% 3,679,400 - 8,657,556 527.90 9.42 324,300 336,100
TCO 11.25 11.25 11.25 11.5 11.05 0 0.00% 345,700 - 644,857 39.32 9.44 4,200 36,000
HMC 10.6 10.8 10.6 10.8 10.6 +200 +1.89% 3,900 - 294,840 17.98 9.44 0 0
ACC 4.68 4.72 4.65 4.78 4.65 +40 +0.85% 295,500 - 495,600 30.22 9.52 0 0
NTC 128.7 128 129.2 129.2 128 -700 -0.54% 6,100 - 3,071,997 187.32 9.55 0 0
TCB 33.45 34.1 33.5 35.2 33.45 +650 +1.94% 32,608,700 - 241,640,798 14,734.20 9.55 14,306,290 1,275,890
ADG 8.45 8.4 8 8.4 8 -50 -0.59% 400 - 179,596 10.95 9.56 0 0
BMP 144.2 144 144.3 145.4 143.3 -200 -0.14% 79,700 - 11,787,975 718.78 9.59 15,500 4,100
HSG 10.9 10.95 10.95 11.15 10.9 +50 +0.46% 3,467,400 - 8,839,527 539.00 9.63 244,500 199,200
DCM 31.25 31 31.25 31.35 30.85 -250 -0.80% 1,029,100 - 16,411,400 1,000.70 9.68 7,100 245,800
BMI 13.55 14.25 13.75 14.4 13.6 +700 +5.17% 323,600 - 2,145,304 130.81 9.70 800 200
ACG 31.8 32.5 31.5 32.5 31.3 +700 +2.20% 10,200 - 4,900,608 298.82 9.72 200 0
PVT 20.25 20.2 20.25 20.25 19.95 -50 -0.25% 2,031,500 - 10,441,763 636.69 9.73 400,300 332,460
TLD 8.3 8.3 8.3 8.3 8.25 0 0.00% 13,400 - 645,253 39.34 9.74 0 0
BFC 47.7 47.75 47.7 48.1 47.7 +50 +0.10% 97,900 - 2,729,772 166.45 9.79 0 1,900
BID 36.9 36.95 36.9 37.4 36.8 +50 +0.14% 3,096,800 - 268,998,410 16,402.34 9.79 135,700 900,200
REE 45.95 45.8 46.1 46.35 45.75 -150 -0.33% 214,300 - 28,551,676 1,740.96 9.81 310 57,000
CLL 27.3 27.2 27.4 27.4 27.2 -100 -0.37% 600 - 924,800 56.39 9.84 0 100
TDG 2.45 2.35 2.44 2.49 2.28 -100 -4.08% 113,500 - 56,896 3.47 9.96 0 0
PAC 15.3 15.25 15.4 15.4 15.05 -50 -0.33% 232,900 - 1,169,334 71.30 10.04 0 1,600
SIP 49.8 50 49.8 50.2 49.5 +200 +0.40% 94,800 - 12,105,647 738.15 10.06 2,400 32,000
STG 31.8 30.05 30.05 30.05 30.05 -1,750 -5.50% 100 - 2,952,513 180.03 10.06 0 0
VIP 9.76 9.73 9.76 9.76 9.7 -30 -0.31% 21,400 - 666,222 40.62 10.12 0 0
SGN 53.7 53.7 53.3 53.7 53.1 0 0.00% 8,700 - 1,798,874 109.69 10.17 0 0
MIG 16.1 15.8 15.85 16.15 15.8 -300 -1.86% 83,700 - 3,341,755 203.77 10.17 15,800 0
HTL 21.7 21.15 21.15 21.15 21.15 -550 -2.53% 300 - 253,800 15.48 10.21 0 0
DXS 6.16 6.07 6.16 6.16 6 -90 -1.46% 3,642,100 - 3,515,156 214.34 10.31 400 1,582,500
DTT 16.95 16.95 16.95 16.95 16.95 0 0.00% 200 - 138,173 8.43 10.32 200 0
TRC 87 88 87.1 88 86.7 +1,000 +1.15% 76,900 - 2,640,000 160.98 10.33 0 200
PVP 18.05 18.3 18.1 18.3 17.9 +250 +1.39% 391,700 - 1,897,755 115.72 10.34 91,100 15,500
KHP 9.79 9.75 9.75 9.78 9.6 -40 -0.41% 6,600 - 606,319 36.97 10.38 0 0
SSI 21.65 21.4 21.75 21.75 21.35 -250 -1.15% 15,960,200 - 53,523,492 3,263.63 10.42 324,830 2,299,300
PLP 4.3 4.3 4.3 4.31 4.23 0 0.00% 53,200 - 386,999 23.60 10.46 800 7,200
LCG 7.23 7.16 7.29 7.29 7.15 -70 -0.97% 972,300 - 1,479,271 90.20 10.48 200 184,000
OGC 2.33 2.35 2.44 2.45 2.34 +20 +0.86% 688,900 - 705,000 42.99 10.49 0 50,100
BTP 7.4 7.4 7.4 7.43 7.4 0 0.00% 5,300 - 447,593 27.29 10.51 0 0
PGI 23.1 23.3 23.3 23.3 23.3 +200 +0.87% 1,500 - 2,583,895 157.55 10.52 0 0
HPX 4.18 4.15 4.16 4.2 4.15 -30 -0.72% 411,400 - 1,262,300 76.97 10.70 0 41,500
HTV 12.85 13 12.85 13.35 12.35 +150 +1.17% 1,000 - 170,352 10.39 10.73 0 0
SKG 7.74 7.74 7.73 7.74 7.68 0 0.00% 25,300 - 514,692 31.38 10.74 0 6,000
IDI 4.9 5.07 4.95 5.13 4.92 +170 +3.47% 557,100 - 1,384,985 84.45 10.81 0 0
SMA 7.5 7 7 7 7 -500 -6.67% 300 - 142,470 8.69 10.87 0 0
RYG 9.07 9.05 9 9.05 8.95 -20 -0.22% 23,600 - 407,250 24.83 10.90 0 0
VDP 32.5 31.75 30.5 31.75 30.25 -750 -2.31% 3,600 - 701,148 42.75 10.99 0 0
EVF 12.55 12.45 12.55 12.65 12.4 -100 -0.80% 805,500 - 9,469,044 577.38 11.09 0 28,600
VCK 30.45 30.4 30.5 30.6 30.3 -50 -0.16% 1,044,500 - 74,021,559 4,513.51 11.09 101,300 84,600
TTA 11.75 11.65 11.7 11.8 11.55 -100 -0.85% 21,300 - 2,080,213 126.84 11.15 0 0
SZC 19.85 19.75 20.1 20.15 19.7 -100 -0.50% 275,200 - 3,554,721 216.75 11.20 0 42,800
DPR 37.3 37.35 37.5 37.65 37.35 +50 +0.13% 181,600 - 3,245,190 197.88 11.23 7,600 0
HPG 22.05 22.2 22.05 22.4 22.05 +150 +0.68% 19,201,900 - 187,433,812 11,428.89 11.25 7,647,300 2,398,240
BWE 42.4 42.15 42.45 42.5 41.2 -250 -0.59% 34,400 - 9,269,992 565.24 11.27 6,100 23,800
KBC 27.6 27.65 27.85 27.9 27.25 +50 +0.18% 1,482,900 - 26,039,519 1,587.78 11.29 2,100 434,300
VPX 25.4 26 25.4 26.1 25.25 +600 +2.36% 1,645,100 - 48,750,000 2,972.56 11.29 108,100 91,800
SHP 31.6 32 31.6 32 31.1 +400 +1.27% 1,000 - 3,238,603 197.48 11.30 0 0
ELC 15 14.7 15 15 14.7 -300 -2.00% 211,500 - 1,617,995 98.66 11.34 600 8,830
VSH 41.5 41.5 41.5 41.5 41.45 0 0.00% 700 - 9,804,012 597.81 11.37 0 0
LM8 15.95 14.9 14.9 14.9 14.9 -1,050 -6.58% 2,000 - 139,891 8.53 11.37 0 0
HVH 10.8 11.05 10.8 11.25 10.8 +250 +2.31% 436,100 - 792,757 48.34 11.47 13,000 200
VDS 12.25 12.15 12.35 12.35 12.1 -100 -0.82% 398,500 - 3,304,800 201.51 11.53 0 64,100
HCD 6.25 6.25 6.25 6.3 6.19 0 0.00% 38,100 - 288,736 17.61 11.53 100 100
TMP 52.4 52.4 52.4 52.4 52.4 0 0.00% 200 - 3,668,000 223.66 11.55 0 0
MZG 13.1 12.8 13 13 12.75 -300 -2.29% 365,900 - 1,640,410 100.03 11.58 0 69,400
DIG 11.55 11.45 11.45 11.6 11.3 -100 -0.87% 5,642,100 - 9,119,137 556.04 11.59 25,100 696,900
KSB 13.8 13.65 13.75 13.85 13.6 -150 -1.09% 414,300 - 1,562,157 95.25 11.62 2,300 50,600
PGC 13.7 14.2 13.8 14.35 13.75 +500 +3.65% 176,400 - 856,818 52.24 11.77 0 3,100
EVG 4.3 4.34 4.33 4.35 4.25 +40 +0.93% 209,800 - 980,891 59.81 11.86 0 12,800
PDN 91 88.7 91.5 91.5 88 -2,300 -2.53% 9,900 - 4,928,688 300.53 12.07 0 0
LGL 4.9 4.82 4.9 4.99 4.81 -80 -1.63% 7,600 - 248,216 15.14 12.14 0 0
SRF 7.24 7.2 7.28 7.28 7.09 -40 -0.55% 23,100 - 243,265 14.83 12.18 0 0
VCI 22.5 22.6 22.55 22.85 22.45 +100 +0.44% 8,727,300 - 26,040,442 1,587.83 12.19 66,400 1,293,500
DMC 56.8 60 58.9 60 58.9 +3,200 +5.63% 6,400 - 2,083,648 127.05 12.36 0 200
VNS 7.1 7 7.1 7.1 7 -100 -1.41% 2,600 - 475,014 28.96 12.39 0 0
PVD 19.6 19.2 19.6 19.65 19.2 -400 -2.04% 2,436,600 - 17,812,650 1,086.14 12.46 200 508,800
HII 8.91 8.6 8.91 9.03 8.29 -310 -3.48% 934,400 - 633,502 38.63 12.48 3,400 20,900
VND 16.9 16.75 17 17.05 16.65 -150 -0.89% 6,999,300 - 25,498,523 1,554.79 12.61 79,900 442,200
CSV 21.6 21.6 21.7 21.7 21.5 0 0.00% 101,100 - 2,386,798 145.54 12.69 0 22,300
SZL 51.8 52.4 51.8 52.5 51.2 +600 +1.16% 32,700 - 1,485,663 90.59 12.73 0 0
TAL 24.8 24.8 24.85 25.3 24.5 0 0.00% 101,300 - 12,499,193 762.15 12.79 900 7,000
LPB 49.6 49.4 49.3 49.8 49.1 -200 -0.40% 1,845,400 - 147,571,736 8,998.28 12.92 237,600 491,000
VGC 41.2 40.7 41.25 41.25 40.6 -500 -1.21% 172,400 - 18,247,845 1,112.67 13.00 100 73,300
AAN 16.4 16.2 16.4 16.45 16.15 -200 -1.22% 354,000 - 1,484,729 90.53 13.06 0 0
TLG 51.8 52.8 51.7 52.8 51.7 +1,000 +1.93% 63,100 - 5,096,696 310.77 13.22 25,200 300
HU1 5.2 5 4.86 5 4.86 -200 -3.85% 700 - 125,000 7.62 13.26 0 0
BCM 44.45 43.35 45.1 45.5 43.35 -1,100 -2.47% 1,067,900 - 44,867,250 2,735.81 13.34 15,900 122,900
DRC 10.4 10.35 10.4 10.45 10.35 -50 -0.48% 51,000 - 1,598,343 97.46 13.49 0 0
OPC 20.8 20.8 20.8 20.8 20.8 0 0.00% 2,000 - 1,332,259 81.24 13.52 0 0
CMG 24.1 24.15 24.15 24.4 24.1 +50 +0.21% 72,100 - 5,624,340 342.95 13.61 2,300 11,060
BKG 1.9 1.92 1.94 1.94 1.91 +20 +1.05% 76,800 - 137,489 8.38 13.62 0 0
SAB 46.15 45.75 46.1 46.25 45.65 -400 -0.87% 382,500 - 58,677,229 3,577.88 13.67 55,680 114,700
CTD 63.1 62.8 63.6 63.6 62.8 -300 -0.48% 183,500 - 7,022,498 428.20 13.77 8,400 6,600
FPT 72.6 72.2 72.6 72.7 72.2 -400 -0.55% 3,542,900 - 123,774,368 7,547.22 13.84 905,420 557,520
GTA 8 8.56 7.56 8.56 7.56 +560 +7.00% 300 - 84,145 5.13 14.13 0 0
PMG 6.3 6.3 6.3 6.3 6.3 0 0.00% 700 - 291,919 17.80 14.13 0 0
TNC 28.2 27 28.2 28.2 27 -1,200 -4.26% 200 - 519,750 31.69 14.19 0 0
CNG 21.95 21.95 21.95 21.95 21.8 0 0.00% 5,500 - 770,430 46.98 14.22 0 0
BSI 29.15 28.9 29.3 29.35 28.8 -250 -0.86% 157,600 - 7,800,155 475.62 14.36 0 29,260
CTR 76 77 76.2 77 75.4 +1,000 +1.32% 299,800 - 9,864,434 601.49 14.69 65,340 59,850
NO1 4.78 4.76 4.7 4.76 4.69 -20 -0.42% 8,400 - 117,095 7.14 14.97 0 0
DMX 79 79 79.2 79.2 77.5 0 0.00% 243,100 - - - 15.00 115,100 54,120
HAR 2.68 2.69 2.71 2.71 2.66 +10 +0.37% 31,500 - 257,390 15.69 15.03 800 0
TCX 41.75 40.8 41.65 42.05 40.8 -950 -2.28% 2,052,400 - 113,197,696 6,902.30 15.04 40,000 1,071,650
MCM 26.7 26.55 26.55 26.7 26.3 -150 -0.56% 3,200 - 2,920,500 178.08 15.04 400 100
PTL 1.82 1.81 1.82 1.85 1.8 -10 -0.55% 28,200 - 181,000 11.04 15.08 0 0
VCF 293.8 293.9 293.9 293.9 293.9 +100 +0.03% 100 - 7,811,608 476.32 15.09 0 0
POW 13.3 13.15 13.35 13.4 13.1 -150 -1.13% 8,441,100 - 40,342,171 2,459.89 15.10 2,700 3,702,200
NVL 13.25 13.15 13.3 13.4 13.15 -100 -0.75% 5,783,800 - 31,587,194 1,926.05 15.17 144,600 1,847,100
DHG 96 95.8 96 96 95.1 -200 -0.21% 6,600 - 12,525,474 763.75 15.19 100 200
BHN 31.1 30.8 31.3 31.3 30.8 -300 -0.96% 3,000 - 7,139,440 435.33 15.28 0 0
DPM 22.25 22.05 22.25 22.35 22 -200 -0.90% 1,458,100 - 14,992,347 914.17 15.45 13,600 176,000
VNM 62.8 62.5 62.7 63.2 62.3 -300 -0.48% 2,651,300 - 130,622,215 7,964.77 15.52 597,320 440,040
VCB 60.3 60.1 60.5 61.4 60 -200 -0.33% 4,904,300 - 502,176,073 30,620.49 15.59 246,740 834,970
SFG 10.6 10.55 10.55 10.55 10.55 -50 -0.47% 100 - 505,317 30.81 15.77 0 0
MWG 75.5 75.9 75.5 75.9 74.8 +400 +0.53% 2,305,700 - 112,010,613 6,829.92 15.90 165,800 170,000
GEX 26.2 26.15 26.5 26.65 25.95 -50 -0.19% 5,995,800 - 34,216,526 2,086.37 15.96 45,130 665,100
VSC 14.95 14.9 15.1 15.25 14.85 -50 -0.33% 7,359,400 - 5,578,118 340.13 16.23 57,300 2,120,500
BVH 63 63.8 63.4 64.3 63.3 +800 +1.27% 271,100 - 47,360,192 2,887.82 16.70 57,200 14,900
PET 39.3 39.3 39 39.4 38.85 0 0.00% 190,600 - 6,081,430 370.82 17.06 0 0
BVB 12 11.95 12.05 12.1 11.2 -50 -0.42% 786,500 - - - 17.10 5,400 20,700
ICT 17 17 17 17 17 0 0.00% 500 - 547,145 33.36 17.21 0 0
PPC 8.91 8.9 8.91 8.95 8.89 -10 -0.11% 64,500 - 2,853,456 173.99 17.28 100 5,900
DGW 42.25 43.1 42.4 43.5 42.4 +850 +2.01% 1,468,800 - 9,532,039 581.22 17.30 860,400 164,300
BMC 11.25 11.25 11.3 11.4 11.25 0 0.00% 4,700 - 139,417 8.50 17.69 0 0
QCG 11.15 11.05 10.85 11.2 10.8 -100 -0.90% 120,800 - 3,040,177 185.38 17.74 0 7,900
HT1 12.8 12.75 12.8 12.85 12.65 -50 -0.39% 109,800 - 4,865,271 296.66 17.78 0 5,300
HQC 2.18 2.17 2.18 2.19 2.15 -10 -0.46% 1,907,900 - 1,251,220 76.29 17.79 0 148,300
YEG 7.62 7.55 7.62 7.62 7.52 -70 -0.92% 595,900 - 1,549,460 94.48 17.89 0 149,810
NLG 24.5 24.4 24.5 25 24.4 -100 -0.41% 1,571,000 - 11,836,376 721.73 17.90 286,800 99,570
DBD 48 48.15 48 48.9 47.5 +150 +0.31% 37,300 - 4,549,658 277.42 18.01 2,000 200
HCM 26.5 26.5 26.6 26.9 26.15 0 0.00% 2,636,000 - 28,618,852 1,745.05 18.05 768,600 607,300
GAS 84.1 84.3 84.1 85.4 82.7 +200 +0.24% 1,563,900 - 203,411,664 12,403.15 18.14 318,000 224,000
SBG 13.55 14.05 13.45 14.1 13.3 +500 +3.69% 537,100 - 842,999 51.40 18.32 1,600 0
VTP 54.1 53.6 54 54.2 53.6 -500 -0.92% 182,900 - 10,821,045 659.82 18.73 13,800 31,100
NAF 48.35 48.35 48.35 48.5 48.15 0 0.00% 312,800 - 2,958,149 180.37 18.84 0 4,200
PHR 61.5 61.7 61.9 62.1 61.4 +200 +0.33% 372,200 - 8,360,301 509.77 19.03 0 52,100
TV2 26.1 26.8 26.1 27.2 26 +700 +2.68% 168,800 - 1,809,701 110.35 19.13 40,000 33,300
FTS 22.55 22.4 22.8 22.9 22.4 -150 -0.67% 577,200 - 8,537,665 520.59 19.29 1,760 25,100
IMP 38.75 38.9 38.4 39 38.4 +150 +0.39% 4,600 - 5,990,949 365.30 19.69 0 0
ITC 10.3 10.25 10.3 10.3 10.15 -50 -0.49% 27,100 - 983,334 59.96 20.06 0 0
GMD 79.3 79.8 79.7 80.1 79.2 +500 +0.63% 450,900 - 34,544,822 2,106.39 20.79 62,550 86,700
KDH 18.4 18.4 18.45 18.55 18.2 0 0.00% 3,546,500 - 20,648,754 1,259.07 21.15 389,300 903,100
DBT 13.15 13.15 13.15 13.15 13.15 0 0.00% 23,800 - 288,869 17.61 21.42 0 0
TSA 15.4 15.45 15.45 15.5 15.4 +50 +0.32% 70,800 - 636,926 38.84 21.95 0 0
STB 74.6 73.5 74.3 75.5 73.5 -1,100 -1.47% 2,707,500 - 138,563,355 8,448.99 23.33 516,100 350,300
AGR 13.2 13.15 13.3 13.3 13.1 -50 -0.38% 134,000 - 3,002,300 183.07 23.40 1,100 400
PDR 12.65 12.65 12.7 12.85 12.45 0 0.00% 4,764,300 - 12,622,289 769.65 23.69 301,280 1,082,700
STK 8.5 8.5 8.6 8.6 8.36 0 0.00% 7,800 - 1,310,148 79.89 23.81 200 0
NKG 11.05 11 11.2 11.25 11 -50 -0.45% 1,502,100 - 5,415,564 330.22 24.34 77,900 223,000
SAM 6.2 6.17 6.17 6.18 6.1 -30 -0.48% 53,300 - 2,344,359 142.95 24.58 0 0
PLX 37.4 36.4 37.4 37.45 36.2 -1,000 -2.67% 6,882,300 - 46,249,557 2,820.09 24.73 52,900 730,400
GIL 8.04 7.98 8.13 8.13 7.94 -60 -0.75% 37,800 - 810,738 49.44 25.09 0 6,100
BSR 26.85 26.5 26.9 26.9 26.4 -350 -1.30% 6,282,300 - 132,693,442 8,091.06 25.48 111,100 991,300
MCH 141.9 142 141.6 142.2 140.8 +100 +0.07% 247,000 - 185,651,503 11,320.21 25.55 115,640 29,500
SCR 4.58 4.56 4.6 4.62 4.54 -20 -0.44% 649,100 - 1,963,513 119.73 25.76 100 96,500
MSN 70.1 70.2 70.3 71.1 69.6 +100 +0.14% 4,810,800 - 102,518,298 6,251.12 25.90 477,650 735,200
GVR 33.4 32.95 33.45 33.55 32.85 -450 -1.35% 2,056,100 - 131,800,000 8,036.59 26.36 0 181,810
KMR 2.34 2.32 2.35 2.35 2.32 -20 -0.85% 16,400 - 131,957 8.05 26.36 0 0
FIT 3.11 3.13 3.13 3.18 3.1 +20 +0.64% 198,400 - 1,063,990 64.88 26.53 0 0
SBT 22.9 22.75 22.9 22.9 22.45 -150 -0.66% 1,080,700 - 20,620,942 1,257.37 27.28 117,200 101,100
EIB 17.35 17.35 17.4 17.6 17.3 0 0.00% 3,205,000 - 32,318,203 1,970.62 28.44 83,200 166,400
TDP 31.2 31.25 31.2 31.7 30.5 +50 +0.16% 301,600 - 2,928,112 178.54 28.54 21,500 1,400
LPS 27.05 26.2 27.5 27.5 26.2 -850 -3.14% 516,800 - - - 28.82 0 0
KDC 52.4 52.4 52.4 52.5 52 0 0.00% 35,900 - 14,480,494 882.96 29.06 300 265,430
TPC 9.62 10.2 10.25 10.25 10 +580 +6.03% 4,200 - 171,533 10.46 29.23 0 0
HRC 34.1 34.9 34.1 34.95 32.25 +800 +2.35% 1,600 - 1,054,211 64.28 30.01 0 0
DSE 23.2 23.2 23.05 23.35 23.05 0 0.00% 498,400 - 7,948,320 484.65 31.02 41,000 6,100
FRT 142.9 145.9 142.9 146.5 142.9 +3,000 +2.10% 411,200 - 26,089,116 1,590.80 31.36 51,400 48,090
KHG 4.89 4.89 4.87 4.9 4.82 0 0.00% 1,278,200 - 2,197,738 134.01 31.96 139,300 47,400
HHP 16.1 15.95 16.1 16.3 15.8 -150 -0.93% 966,000 - 1,380,542 84.18 31.96 3,900 83,300
TEG 6 5.92 6.23 6.23 5.92 -80 -1.33% 21,900 - 715,175 43.61 32.00 0 0
CSM 13.9 13.75 13.95 13.95 13.5 -150 -1.08% 73,400 - 1,424,847 86.88 33.45 0 8,400
VJC 127 126.5 127 128 125.3 -500 -0.39% 1,442,000 - 97,290,260 5,932.33 33.93 34,100 85,800
TNT 9.5 9.8 9.95 9.95 8.96 +300 +3.16% 23,200 - 499,800 30.48 36.57 0 1,100
TVB 7 6.99 7.13 7.13 6.99 -10 -0.14% 500 - 762,759 46.51 36.60 0 100
ASP 13.3 13.7 13.3 14.2 13.3 +400 +3.01% 265,000 - 511,552 31.19 36.63 1,700 0
ORS 14.1 13.9 14.2 14.2 13.9 -200 -1.42% 992,200 - 8,672,640 528.82 39.49 0 181,600
DHM 6.9 6.61 6.9 6.98 6.61 -290 -4.20% 5,800 - 228,281 13.92 39.58 0 0
CRE 6.78 6.72 6.75 6.86 6.7 -60 -0.88% 395,700 - 3,115,919 190.00 42.53 7,100 6,000
SJS 53 53.1 52.1 53.7 52 +100 +0.19% 30,700 - 15,795,913 963.17 43.52 800 1,200
AAM 7.43 7.4 7.48 7.49 7.4 -30 -0.40% 500 - 77,339 4.72 44.05 0 0
HTN 8.93 9.3 9.06 9.32 8.95 +370 +4.14% 676,100 - 828,783 50.54 46.73 4,600 2,700
SHI 14.2 14.1 14 14.15 14 -100 -0.70% 137,100 - 2,396,289 146.12 47.64 10,700 0
GEL 29 29.1 29.1 29.4 28.8 +100 +0.34% 1,258,900 - 25,899,000 1,579.21 47.86 0 107,000
TCR 2.26 2.12 2.18 2.18 2.11 -140 -6.19% 1,700 - 21,975 1.34 48.18 0 0
TCH 13.55 13.75 13.55 13.85 13.3 +200 +1.48% 8,488,500 - 12,541,502 764.73 52.68 2,337,800 1,502,000
VPI 67.8 67.5 67.8 69 67.5 -300 -0.44% 2,056,300 - 21,603,346 1,317.28 55.28 383,900 9,100
DXG 12.05 12.1 12 12.15 11.9 +50 +0.41% 7,491,700 - 15,344,070 935.61 56.54 309,300 1,136,370
CDC 20.1 20.2 19.9 20.2 19.6 +100 +0.50% 306,500 - 2,132,016 130.00 57.06 7,400 13,200
FCN 11.6 11.5 11.55 11.55 11.3 -100 -0.86% 560,400 - 1,810,549 110.40 57.21 0 19,900
ASM 5.86 5.82 5.84 5.88 5.8 -40 -0.68% 167,500 - 2,369,870 144.50 58.20 100 13,100
MCP 28.1 28 27.8 28.2 27.8 -100 -0.36% 36,600 - 556,308 33.92 60.09 0 0
TTF 1.74 1.7 1.74 1.79 1.7 -40 -2.30% 793,000 - 669,005 40.79 62.96 0 26,700
BAF 32.3 32.3 32.35 32.35 31.95 0 0.00% 2,466,400 - 11,783,844 718.53 64.73 533,200 45,100
CII 14.55 14.8 14.7 15.15 14.45 +250 +1.72% 11,806,100 - 9,945,382 606.43 75.51 222,600 946,910
DQC 9.2 9.67 9.3 9.8 9.3 +470 +5.11% 4,900 - 266,486 16.25 78.62 0 0
TLH 3.95 3.95 3.95 4 3.95 0 0.00% 114,400 - 443,664 27.05 87.78 5,400 0
TCI 9.79 9.35 9.78 9.79 9.35 -440 -4.49% 34,700 - 1,081,056 65.92 92.57 0 0
NTL 12.7 12.55 12.65 12.85 12.55 -150 -1.18% 241,300 - 1,530,848 93.34 94.36 0 9,700
VNG 6.82 6.8 6.8 6.8 6.8 -20 -0.29% 100 - 661,481 40.33 101.49 0 0
SVD 4.49 4.7 4.79 4.79 4.7 +210 +4.68% 2,900 - 129,748 7.91 102.17 600 0
VPL 75.2 77.5 75.5 78.2 75.5 +2,300 +3.06% 619,500 - 145,502,404 8,872.10 125.40 90,300 48,000
DCL 38.7 38.5 38.6 39.1 38.2 -200 -0.52% 596,000 - 2,812,080 171.47 144.19 0 0
FIR 4.13 4.09 4.15 4.17 4.09 -40 -0.97% 82,300 - 289,039 17.62 146.07 0 13,500
VIC 230 236 228.9 237.8 227.9 +6,000 +2.61% 8,567,700 - 1,831,875,997 111,699.76 164.80 993,430 923,070
NBB 17.2 17.15 16.95 17.2 16.95 -50 -0.29% 38,900 - 1,723,158 105.07 192.70 0 0
APG 5.03 4.99 5.04 5.05 4.93 -40 -0.80% 138,300 - 1,115,873 68.04 207.92 3,000 5,200
CTF 20.5 20.3 20.55 20.55 20.1 -200 -0.98% 278,400 - 1,941,773 118.40 213.68 2,300 12,100
HAX 9.23 9.11 9.23 9.24 9.1 -120 -1.30% 49,700 - 978,775 59.68 314.14 4,700 1,300
DTA 3.48 3.46 3.35 3.48 3.35 -20 -0.57% 7,700 - 62,487 3.81 314.55 0 0
KOS 34.15 34.3 34.05 34.3 33.8 +150 +0.44% 263,100 - 7,425,310 452.76 389.77 2,700 7,800
VID 4.54 4.53 4.53 4.53 4.53 -10 -0.22% 100 - 184,987 11.28 411.82 0 0
VRC 11.5 11.35 11 11.35 11 -150 -1.30% 500 - 567,500 34.60 945.83 0 0
合計 8,597,235,216 524,221.66 60,170,330 64,303,030

※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