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

2025/01/15 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 1,236.18
+7.11/+0.58%
売買高 359,717,200 株
（前日比 +20.97%）
売買高（相対取引を含む） 433,800,248 株
（前日比 +24.06%）
値上がり銘柄数 241
値下がり銘柄数 87
変わらず銘柄数 86
総銘柄数 414
売買代金 8,430,982 百万VND
（前日比 +18.48%）
売買代金（相対取引を含む） 10,369,946 百万VND
（前日比 +21.82%）
前日終値 1229.07 (01/14) 
始値 1233.29
高値 1237.46
安値 1231.13
年初来高値 1,269.71 (01/02) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 31,867,840 36,602,920 -4,735,080
VN30 1,289.23 -9.11 -0.7% VN100 1,273.90 -8.69 -0.68% VNFIN Lead 2,040.82 -13.78 -0.67%
VNMID 1,817.29 -10.84 -0.59% VNALL 1,280.48 -8.40 -0.65% VNFIN Select 2,151.50 -13.68 -0.63%
VNSML 1,394.28 -3.79 -0.27% VN Diamond 2,176.04 -19.28 -0.88% VNX Allshare 2,033.09 -12.47 -0.61%
産業トレンド
+0.42 +1.71 +0.38 +0.66 +0.07 +0.32
+1.14 +0.52 +0.79 -0.04 +0.94 - -
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（2025/01/15 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼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) 		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
FCN 14.35 15.35 14.4 15.35 14.4 +1,000 +6.97% 3,020,700 2,416,689 153.93 - 57,500 35,200
GMC 4.6 4.92 4.32 4.92 4.32 +320 +6.96% 58,600 162,119 10.33 - 0 6,300
HVH 8.95 9.57 9.01 9.57 8.98 +620 +6.93% 1,100,500 388,971 24.78 35.58 136,000 68,800
CTI 18.95 20.25 18.8 20.25 18.8 +1,300 +6.86% 1,080,200 1,109,700 70.68 15.06 99,700 130,300
DXV 3.8 4.06 4.06 4.06 3.9 +260 +6.84% 8,400 40,194 2.56 - 0 0
VCA 10.3 11 10.05 11 10.05 +700 +6.8% 26,600 167,061 10.64 22.92 0 0
HT1 11.8 12.6 11.9 12.6 11.85 +800 +6.78% 2,099,800 4,808,033 306.24 273.91 17,100 6,100
LM8 13.5 14.4 14.4 14.4 14.4 +900 +6.67% 100 135,197 8.61 14.29 0 0
VRC 11.25 12 11.35 12 11.3 +750 +6.67% 77,100 600,000 38.22 3,000.00 200 600
HHV 11.8 12.5 11.75 12.6 11.7 +700 +5.93% 22,423,000 5,403,194 344.15 12.38 1,062,520 421,520
S4A 35.5 37.5 37.45 37.5 37.45 +2,000 +5.63% 700 1,582,500 100.80 11.52 0 0
LCG 9.95 10.5 9.99 10.6 9.98 +550 +5.53% 4,180,500 2,027,454 129.14 20.23 62,800 56,900
APG 6.72 7.09 6.56 7.19 6.56 +370 +5.51% 691,200 1,585,480 100.99 8.71 23,000 5,400
KSB 17.95 18.9 18 19.15 18 +950 +5.29% 3,775,900 2,162,986 137.77 23.57 449,800 83,100
VCG 18.55 19.5 18.65 19.7 18.55 +950 +5.12% 19,927,800 11,672,572 743.48 25.93 1,433,500 838,300
NKG 13.25 13.9 13.25 14.05 13.25 +650 +4.91% 4,689,100 4,391,454 279.71 31.17 182,800 44,300
AGM 3.15 3.3 3.23 3.3 3.19 +150 +4.76% 26,100 60,060 3.83 - 0 0
CDC 16.9 17.7 17 17.8 16.8 +800 +4.73% 31,600 389,200 24.79 45.50 0 2,300
PAN 23.95 25.05 23.95 25.4 23.9 +1,100 +4.59% 2,530,700 5,232,813 333.30 12.89 184,300 301,330
GSP 13.6 14.2 13.65 14.3 13.65 +600 +4.41% 438,400 871,586 55.52 10.06 0 0
KHP 13.15 13.7 13.2 13.8 13.15 +550 +4.18% 464,200 827,161 52.69 14.72 0 0
QCG 10.05 10.45 10 10.5 10 +400 +3.98% 492,600 2,875,100 183.13 387.04 137,100 0
HVN 25.25 26.25 25.3 26.3 25.3 +1,000 +3.96% 1,321,400 58,127,847 3,702.41 - 5,300 2,510
SMC 7.49 7.75 7.55 7.79 7.41 +260 +3.47% 488,400 570,453 36.33 - 4,500 2,500
LHG 33.75 34.9 33.75 35.15 33.75 +1,150 +3.41% 116,900 1,745,419 111.17 12.97 10,000 900
MSN 63.7 65.8 64.5 66.4 64 +2,100 +3.3% 4,159,100 99,550,668 6,340.81 223.81 530,200 53,580
KBC 28.95 29.9 28.9 29.9 28.9 +950 +3.28% 10,247,200 22,951,382 1,461.87 11.30 1,515,200 223,100
VFG 80.4 83 81.9 83.9 81.9 +2,600 +3.23% 26,900 3,462,147 220.52 13.35 5,900 0
FCM 3.12 3.22 3.19 3.27 3.11 +100 +3.21% 71,200 148,850 9.48 9.36 0 2,000
PAC 35.85 37 36 37.45 35.9 +1,150 +3.21% 146,300 1,719,453 109.52 16.58 3,400 0
VOS 15.7 16.2 15.9 16.25 15.75 +500 +3.18% 2,282,100 2,268,000 144.46 14.59 185,300 137,000
DHA 42.7 44.05 42.85 44.1 42.75 +1,350 +3.16% 84,600 648,684 41.32 7.45 1,100 100
TCR 3.2 3.3 3.31 3.31 3.3 +100 +3.13% 400 149,903 9.55 - 0 0
DHC 35.6 36.7 35.6 36.7 35.6 +1,100 +3.09% 461,300 2,954,095 188.16 9.75 42,100 16,000
DPG 43.9 45.25 43.9 45.5 43.9 +1,350 +3.08% 441,500 2,850,730 181.58 14.04 40,100 11,600
HAH 49.5 51 49.7 51 49.4 +1,500 +3.03% 2,481,600 6,188,498 394.17 15.38 237,900 77,900
HTN 9.9 10.2 9.95 10.2 9.79 +300 +3.03% 487,100 908,987 57.90 15.62 52,300 700
BBC 51.5 53 53 53 53 +1,500 +2.91% 100 993,892 63.31 10.88 100 0
JVC 3.89 4 3.89 4.01 3.88 +110 +2.83% 829,400 450,001 28.66 8.55 3,900 0
VSC 16.05 16.5 15.9 16.6 15.9 +450 +2.8% 5,813,600 4,732,148 301.41 19.55 376,100 36,900
NVL 8.95 9.2 9.2 9.43 9.19 +250 +2.79% 7,057,800 17,940,962 1,142.74 29.58 3,500 20,100
SJS 92.5 95 90.5 95 90 +2,500 +2.7% 99,100 10,820,261 689.19 58.39 1,600 400
HSG 17.1 17.55 17.1 17.8 17.1 +450 +2.63% 4,948,700 10,898,240 694.16 373.40 700,600 166,930
DBD 59.5 61 59.5 61.3 59 +1,500 +2.52% 629,300 5,706,779 363.49 19.73 73,700 26,800
ANV 18.15 18.6 18.4 18.65 18.15 +450 +2.48% 701,700 4,952,357 315.44 63.48 1,000 79,700
VRE 16.1 16.5 16.2 16.5 16.1 +400 +2.48% 8,227,500 37,493,254 2,388.11 8.51 32,700 954,240
CSM 14.25 14.6 14.2 14.6 14.1 +350 +2.46% 740,800 1,512,929 96.36 38.02 43,600 21,800
TTA 12.55 12.85 12.75 13.2 12.6 +300 +2.39% 573,700 2,185,240 139.19 30.60 0 120,500
NHH 12.6 12.9 12.6 13.05 12.6 +300 +2.38% 33,800 940,152 59.88 9.89 0 100
HDB 21.15 21.65 21.15 21.65 21.15 +500 +2.36% 7,970,900 75,668,065 4,819.62 6.22 2,668,800 693,620
VIX 9.04 9.25 9.04 9.29 9.04 +210 +2.32% 11,082,000 13,491,247 859.32 6.41 147,200 22,100
SIP 78.6 80.4 79.3 80.4 78.6 +1,800 +2.29% 528,500 16,926,886 1,078.15 17.58 54,400 28,000
CII 13.25 13.55 13.25 13.75 13.25 +300 +2.26% 2,947,000 4,332,645 275.96 23.24 1,900 2,400
GEG 11.2 11.45 11.2 11.45 11.2 +250 +2.23% 225,100 4,102,631 261.31 53.50 0 1,400
TV2 29.55 30.2 29.6 30.5 29.6 +650 +2.2% 202,000 2,039,290 129.89 38.37 5,100 4,700
DAH 3.2 3.27 3.2 3.28 3.17 +70 +2.19% 208,700 275,334 17.54 72.67 0 0
PDR 18.4 18.8 18.45 18.8 18.45 +400 +2.17% 2,944,600 16,415,034 1,045.54 18.74 3,200 68,400
CLL 34.95 35.7 34.95 35.7 34.9 +750 +2.15% 3,500 1,213,800 77.31 13.17 0 1,500
POW 11.65 11.9 11.75 11.9 11.65 +250 +2.15% 2,611,100 27,868,272 1,775.05 26.86 586,900 122,100
PVT 25.95 26.5 25.95 26.65 25.95 +550 +2.12% 1,618,000 9,434,335 600.91 9.37 283,400 21,110
SAM 6.66 6.8 6.66 6.82 6.6 +140 +2.1% 154,200 2,583,735 164.57 141.67 19,900 12,900
BRC 14.45 14.75 14.45 15.45 14.15 +300 +2.08% 32,400 182,531 11.63 9.40 0 0
PC1 21.65 22.1 21.95 22.2 21.7 +450 +2.08% 1,727,700 7,903,891 503.43 54.57 165,100 14,070
NHA 24.1 24.6 24.15 24.7 24.15 +500 +2.07% 291,200 1,086,693 69.22 175.71 3,900 22,200
DIG 17.9 18.25 17.85 18.4 17.85 +350 +1.96% 5,697,200 11,129,799 708.90 93.59 741,300 22,700
ITC 10.2 10.4 10.25 10.4 10.15 +200 +1.96% 147,400 997,725 63.55 12.79 0 0
GEE 30.95 31.55 31 31.8 31 +600 +1.94% 24,100 9,465,000 602.87 12.70 0 0
HDC 23.35 23.8 23.5 23.8 23.35 +450 +1.93% 1,139,500 4,244,848 270.37 22.06 54,900 184,300
TMS 42 42.8 40 42.8 40 +800 +1.9% 500 7,247,595 461.63 49.48 100 0
GEX 18.6 18.95 18.65 18.95 18.6 +350 +1.88% 2,502,100 16,286,195 1,037.34 48.84 78,500 5,200
PVP 16 16.3 16.3 16.3 16.1 +300 +1.88% 131,200 1,690,350 107.67 8.69 0 11,800
TCH 13.65 13.9 13.75 13.95 13.75 +250 +1.83% 1,635,800 9,288,200 591.61 12.49 6,500 24,000
SFI 30.35 30.9 30.55 30.9 30.55 +550 +1.81% 5,800 715,552 45.58 7.12 0 0
MIG 16.7 17 16.7 17 16.7 +300 +1.8% 117,100 2,935,433 186.97 10.46 100 14,420
ORS 14.05 14.3 14.1 14.5 14.1 +250 +1.78% 5,551,500 4,804,796 306.04 12.51 157,600 342,700
VND 11.25 11.45 11.25 11.5 11.25 +200 +1.78% 5,751,100 17,430,334 1,110.21 6.89 971,000 93,100
BCG 5.7 5.8 5.7 5.84 5.7 +100 +1.75% 3,459,300 5,105,222 325.17 52.25 66,600 28,700
BMI 20.15 20.5 20.15 20.5 20.1 +350 +1.74% 62,100 2,719,178 173.20 7.94 0 3,040
APH 6.93 7.05 6.99 7.18 6.81 +120 +1.73% 1,344,200 1,719,384 109.51 50.36 89,900 0
IDI 7.53 7.66 7.54 7.69 7.54 +130 +1.73% 292,200 2,092,503 133.28 30.16 17,100 1,700
AST 52.6 53.5 52.5 53.5 52.3 +900 +1.71% 8,400 2,407,500 153.34 21.63 4,000 0
HDG 27 27.45 27.4 27.45 27.1 +450 +1.67% 1,034,600 9,232,300 588.04 12.62 26,100 23,600
BIC 33.75 34.3 33.75 35 33.75 +550 +1.63% 53,900 4,022,597 256.22 10.95 30,500 4,100
GVR 27.75 28.2 28.15 28.25 27.85 +450 +1.62% 680,400 112,800,000 7,184.71 58.14 43,800 39,100
DLG 1.9 1.93 1.95 1.97 1.91 +30 +1.58% 302,000 577,668 36.79 - 3,400 4,600
C47 5.81 5.9 5.91 5.96 5.85 +90 +1.55% 16,400 214,419 13.66 12.16 0 0
FIR 5.82 5.91 5.85 6.05 5.85 +90 +1.55% 259,400 379,690 24.18 19.90 5,000 1,100
HAX 16.3 16.55 16.3 16.55 16.3 +250 +1.53% 195,300 1,778,127 113.26 44.13 0 45,910
EVG 5.94 6.03 5.94 6.07 5.93 +90 +1.52% 761,200 1,297,957 82.67 42.77 89,400 3,000
SZC 40.8 41.4 41.1 41.45 40.75 +600 +1.47% 1,151,000 7,451,415 474.61 25.54 0 93,500
VTO 13.8 14 13.8 14.2 13.7 +200 +1.45% 246,300 1,118,133 71.22 19.83 0 31,700
SSB 17.45 17.7 17.25 17.7 17.1 +250 +1.43% 3,355,300 50,179,500 3,196.15 12.18 42,400 568,600
HHS 7.05 7.15 7.06 7.16 7.06 +100 +1.42% 312,700 2,631,100 167.59 6.86 24,600 35,800
MSB 10.75 10.9 10.8 10.9 10.75 +150 +1.4% 2,927,800 28,340,000 1,805.10 4.69 0 19,910
VDS 17.9 18.15 18 18.15 17.85 +250 +1.4% 1,428,500 4,410,450 280.92 11.63 43,300 214,500
TLH 4.36 4.42 4.4 4.47 4.37 +60 +1.38% 267,500 496,454 31.62 126.29 31,500 0
VPB 18.15 18.4 18.3 18.5 18.2 +250 +1.38% 5,618,700 145,984,194 9,298.36 12.84 1,405,200 79,900
HPG 25.85 26.2 26 26.25 25.9 +350 +1.35% 11,221,600 167,581,755 10,674.00 23.46 389,400 2,370,780
TNI 2.22 2.25 2.21 2.25 2.21 +30 +1.35% 43,700 118,125 7.52 450.00 0 0
FUESSVFL 20.89 21.17 20.84 21.17 20.84 +280 +1.34% 6,900 - - - 800 1,200
OGC 3.86 3.91 3.87 4 3.86 +50 +1.3% 49,100 1,173,000 74.71 13.62 0 6,200
BKG 3.1 3.14 3.1 3.15 3.06 +40 +1.29% 263,300 224,852 14.32 20.26 100 0
VIB 19.4 19.65 19.5 19.8 19.4 +250 +1.29% 6,065,800 58,539,862 3,728.65 5.90 0 2,610
D2D 31.4 31.8 31.7 32 31.65 +400 +1.27% 54,400 962,260 61.29 42.63 0 1,000
HCM 27.55 27.9 27.7 28.05 27.6 +350 +1.27% 4,488,100 20,087,194 1,279.44 18.92 600 53,060
BSI 43.5 44.05 43.65 44.35 43.65 +550 +1.26% 167,000 9,825,824 625.85 20.93 31,900 1,000
CIG 8.86 8.97 8.88 9.12 8.81 +110 +1.24% 447,900 282,913 18.02 - 0 0
FIT 4.03 4.08 4.03 4.08 4.03 +50 +1.24% 323,300 1,386,927 88.34 - 0 0
FTS 40.3 40.8 40.6 41.1 40.35 +500 +1.24% 877,100 12,481,510 795.00 19.67 3,000 25,000
CTS 33 33.4 33.5 33.55 33.1 +400 +1.21% 318,000 4,967,860 316.42 26.51 1,800 6,400
TVB 7.44 7.53 7.6 7.8 6.94 +90 +1.21% 52,000 844,091 53.76 13.35 3,700 0
GIL 17.45 17.65 17.6 17.8 17.4 +200 +1.15% 282,400 1,793,173 114.21 42.12 27,600 1,810
ASM 7.89 7.98 7.89 8.08 7.89 +90 +1.14% 484,100 2,954,022 188.15 13.76 17,900 2,200
IJC 13.4 13.55 13.45 13.6 13.4 +150 +1.12% 734,500 5,118,491 326.02 9.29 0 67,100
EVF 9 9.1 9.06 9.16 9.06 +100 +1.11% 3,658,100 6,921,149 440.84 10.72 67,400 45,800
FMC 45.5 46 45.55 46.5 45.15 +500 +1.1% 22,200 3,007,889 191.59 11.16 0 2,600
ITD 13.65 13.8 13.85 13.85 13.5 +150 +1.1% 61,400 337,567 21.50 - 200 600
STK 22.75 23 22.3 23 22.3 +250 +1.1% 22,800 2,222,649 141.57 24.65 0 600
DRC 27.5 27.8 27.5 27.95 27.5 +300 +1.09% 149,800 3,302,434 210.35 13.40 1,800 48,300
LDG 1.84 1.86 1.85 1.87 1.84 +20 +1.09% 816,900 476,546 30.35 - 40,400 0
DTA 3.7 3.74 3.56 3.85 3.45 +40 +1.08% 118,800 67,544 4.30 50.54 0 0
VIP 13.95 14.1 14.1 14.1 13.75 +150 +1.08% 66,200 965,440 61.49 13.07 0 15,100
CMX 7.5 7.58 7.5 7.58 7.5 +80 +1.07% 45,800 772,394 49.20 15.82 9,200 0
SGT 18.9 19.1 18.9 19.1 18.65 +200 +1.06% 77,900 2,826,861 180.05 66.09 0 0
VHC 66.1 66.8 66.5 67 66 +700 +1.06% 456,700 14,993,471 955.00 13.37 23,200 143,300
ACB 24.65 24.9 24.85 24.95 24.65 +250 +1.01% 7,425,100 111,219,782 7,084.06 6.09 0 0
EVE 10.2 10.3 10.2 10.4 10.05 +100 +0.98% 9,500 432,392 27.54 24.24 0 0
MCP 30.5 30.8 30.5 30.8 30.5 +300 +0.98% 4,000 509,970 32.48 26.57 0 0
SCR 5.12 5.17 5.12 5.2 5.11 +50 +0.98% 721,300 2,226,176 141.79 235.00 14,400 3,300
TDM 51 51.5 51.3 51.5 50.6 +500 +0.98% 16,500 5,665,000 360.83 19.75 0 0
SFC 20.55 20.75 20.05 20.75 20 +200 +0.97% 7,400 233,122 14.85 9.32 0 0
DSN 52.2 52.7 52.5 52.7 52.5 +500 +0.96% 1,400 636,775 40.56 6.65 0 0
OCB 10.45 10.55 10.45 10.6 10.45 +100 +0.96% 871,800 26,014,076 1,656.95 6.62 0 0
LSS 10.55 10.65 10.6 10.65 10.5 +100 +0.95% 291,300 853,438 54.36 26.83 0 0
PGC 15.8 15.95 15.8 16 15.8 +150 +0.95% 11,100 962,412 61.30 12.91 0 600
DC4 10.8 10.9 10.8 11 10.7 +100 +0.93% 161,200 629,467 40.09 5.33 0 70,800
HAR 3.23 3.26 3.25 3.3 3.24 +30 +0.93% 76,000 311,930 19.87 8.67 300 17,200
TRA 75.1 75.8 75.2 76.6 75.2 +700 +0.93% 3,400 3,141,951 200.12 13.69 0 0
SAB 54.5 55 55 55 54.4 +500 +0.92% 331,800 70,540,930 4,493.05 17.56 23,000 73,000
LBM 27.95 28.2 27.9 28.3 27.7 +250 +0.89% 27,200 1,128,000 71.85 4.51 6,200 0
HAG 11.55 11.65 11.6 11.7 11.5 +100 +0.87% 2,489,800 12,318,702 784.63 - 0 164,000
PET 22.9 23.1 23.1 23.2 23 +200 +0.87% 154,300 2,465,281 157.02 22.80 0 0
VNL 17.3 17.45 17.3 17.45 17.15 +150 +0.87% 16,200 246,751 15.72 6.75 0 0
AAA 8.23 8.3 8.22 8.39 8.22 +70 +0.85% 654,700 3,172,878 202.09 10.96 13,500 8,900
CTD 70.8 71.4 70.8 72.1 70.7 +600 +0.85% 1,064,900 7,135,003 454.46 100.99 730 5,500
HTG 47.75 48.15 47.5 48.25 47.4 +400 +0.84% 6,200 1,733,530 110.42 10.83 0 0
SSI 23.95 24.15 24.15 24.35 24 +200 +0.84% 9,867,500 47,379,220 3,017.78 15.77 542,910 2,112,240
FUEKIV30 8.59 8.66 8.62 8.71 8.62 +70 +0.81% 600 - - - 100 200
BVH 50.8 51.2 50.9 51.7 50.4 +400 +0.79% 770,900 38,006,926 2,420.82 21.30 163,000 180,500
PLP 5.08 5.12 5.24 5.24 5.03 +40 +0.79% 10,000 358,399 22.83 32.41 400 0
PGV 19.15 19.3 19.6 19.6 19.1 +150 +0.78% 4,900 21,682,933 1,381.08 20.36 0 100
ELC 26.1 26.3 26.25 26.3 25.8 +200 +0.77% 530,900 2,190,529 139.52 20.18 5,300 400
HID 2.61 2.63 2.61 2.64 2.6 +20 +0.77% 76,500 201,869 12.86 35.54 0 0
SCS 78 78.6 78 78.7 78 +600 +0.77% 101,300 7,458,117 475.04 16.95 300 21,700
CLC 52.8 53.2 52.5 54.6 52.5 +400 +0.76% 22,000 1,394,243 88.81 11.04 0 11,600
TCO 13.15 13.25 13.15 13.5 12.9 +100 +0.76% 488,200 414,998 26.43 35.62 0 0
FUEMAVND 13.29 13.39 13.39 13.39 13.39 +100 +0.75% 300 - - - 300 300
TRC 53.9 54.3 53.8 54.3 53.5 +400 +0.74% 84,200 1,581,488 100.73 23.40 3,200 3,600
PHC 5.46 5.5 5.46 5.6 5.38 +40 +0.73% 48,800 278,751 17.75 31.07 600 0
CRE 6.99 7.04 7 7.19 7 +50 +0.72% 39,900 3,264,296 207.92 1,760.00 0 300
THG 48.95 49.3 48.7 49.35 48.7 +350 +0.72% 20,600 1,278,935 81.46 10.32 2,900 10,000
IMP 43 43.3 43 43.55 42.9 +300 +0.7% 48,500 6,668,588 424.75 11.91 1,700 5,300
BFC 36.3 36.55 36.4 36.65 36.1 +250 +0.69% 332,300 2,089,490 133.09 15.66 100 29,100
PTC 4.36 4.39 4.36 4.48 4.36 +30 +0.69% 20,900 141,321 9.00 14.12 0 0
CMG 44.8 45.1 45.2 45.3 45 +300 +0.67% 466,800 8,586,927 546.94 29.85 28,330 6,900
HQC 2.97 2.99 2.97 3 2.97 +20 +0.67% 729,100 1,724,032 109.81 271.82 100 1,000
AGG 15.1 15.2 14.85 15.2 14.85 +100 +0.66% 134,300 2,470,427 157.35 10.84 700 400
KPF 1.55 1.56 1.55 1.59 1.55 +10 +0.65% 72,400 94,953 6.05 91.76 0 0
TTF 3.06 3.08 3.08 3.08 3.04 +20 +0.65% 362,200 1,266,442 80.67 - 0 1,000
LIX 31.45 31.65 31.5 31.7 31.45 +200 +0.64% 21,900 2,050,920 130.63 6.01 600 0
FUESSV30 16 16.1 16.27 16.27 16.08 +100 +0.63% 11,800 - - - 6,700 3,800
PLX 39.75 40 39.9 40.25 39.6 +250 +0.63% 1,316,400 50,823,689 3,237.18 23.45 1,800 55,300
TPB 15.9 16 16 16.1 15.9 +100 +0.63% 5,695,500 42,271,299 2,692.44 7.89 537,510 964,600
VCI 31.85 32.05 31.9 32.35 31.9 +200 +0.63% 3,139,400 23,015,088 1,465.93 28.44 15,200 11,300
AGR 16.2 16.3 16.25 16.45 16.2 +100 +0.62% 200,400 3,510,878 223.62 24.01 0 4,300
E1VFVN30 22.6 22.74 22.6 22.74 22.59 +140 +0.62% 253,600 - - - 1,461,500 1,682,300
NTL 16.3 16.4 16.5 16.55 16.3 +100 +0.61% 788,300 2,000,470 127.42 2.95 41,300 194,100
SRF 8.2 8.25 8.21 8.25 8 +50 +0.61% 27,100 278,741 17.75 104.43 0 0
VGC 49.3 49.6 49.3 49.6 48.6 +300 +0.61% 1,185,600 22,238,160 1,416.44 18.26 285,600 270,500
VNE 3.4 3.42 3.4 3.59 3.36 +20 +0.59% 46,400 280,629 17.87 - 0 100
GDT 25.85 26 25.5 26.2 25.05 +150 +0.58% 26,100 613,521 39.08 15.79 0 15,230
AAT 3.48 3.5 3.49 3.5 3.45 +20 +0.57% 32,600 247,867 15.79 - 0 0
DCL 26.1 26.25 26.1 26.25 25.9 +150 +0.57% 510,300 1,917,327 122.12 31.07 0 0
CTR 125.3 126 123.6 126.6 123.6 +700 +0.56% 354,200 14,412,621 918.00 27.94 14,100 44,700
SGR 36 36.2 36.2 36.3 35.45 +200 +0.56% 212,600 2,172,000 138.34 21.29 0 0
FUEFCV50 11.25 11.31 11.58 11.62 11.28 +60 +0.53% 5,200 - - - 0 0
ADP 28.9 29.05 29.05 29.05 29 +150 +0.52% 2,700 669,308 42.63 11.36 0 0
UIC 38.8 39 39.05 39.05 39 +200 +0.52% 5,000 312,000 19.87 6.48 0 0
BID 39 39.2 39.2 39.2 38.6 +200 +0.51% 1,485,800 270,382,599 17,221.82 11.83 271,420 292,020
FUEMAV30 15.54 15.62 15.53 15.62 15.53 +80 +0.51% 6,600 - - - 6,300 6,100
KDC 58.4 58.7 58.5 58.7 58.1 +300 +0.51% 297,500 17,011,631 1,083.54 105.96 7,700 4,000
SBG 10.05 10.1 10.05 10.15 9.99 +50 +0.5% 206,000 505,000 32.17 7.82 1,100 37,400
SHB 10.1 10.15 10.15 10.2 10.1 +50 +0.5% 5,030,800 37,173,485 2,367.74 5.01 10,600 245,790
LPB 30.85 31 31.05 31.15 30.75 +150 +0.49% 1,015,700 79,286,109 5,050.07 11.46 300 185,100
BMP 124 124.6 125 126.1 123.1 +600 +0.48% 181,100 10,199,873 649.67 9.80 19,800 130,700
HCD 8.6 8.64 8.52 8.64 8.52 +40 +0.47% 7,300 319,324 20.34 6.16 0 0
TDC 10.95 11 11 11.15 10.9 +50 +0.46% 204,400 1,100,000 70.06 - 3,600 8,300
HPX 4.43 4.45 4.45 4.5 4.43 +20 +0.45% 705,100 1,353,550 86.21 10.62 12,300 15,500
SKG 11.15 11.2 11.35 11.35 11.1 +50 +0.45% 31,500 744,774 47.44 10.17 0 2,700
SVT 11.45 11.5 11.5 11.5 11.5 +50 +0.44% 100 199,076 12.68 6.98 0 0
SBT 11.8 11.85 11.7 11.85 11.7 +50 +0.42% 1,130,800 8,774,937 558.91 20.79 2,700 79,100
TCB 23.6 23.7 23.8 23.9 23.65 +100 +0.42% 6,720,200 166,967,012 10,634.84 4.64 156,700 186,700
DPR 37.1 37.25 37.2 37.5 37.1 +150 +0.4% 87,100 3,236,501 206.15 8.94 0 0
PHR 50.4 50.6 50.8 51.2 50.1 +200 +0.4% 29,100 6,856,259 436.70 11.74 1,800 6,500
DSE 26.15 26.25 26.15 26.25 25.8 +100 +0.38% 398,400 8,662,500 551.75 34.40 77,000 141,500
VPD 26.5 26.6 26.1 26.6 26 +100 +0.38% 4,500 2,835,284 180.59 14.89 0 0
DGC 108.9 109.3 109.1 109.8 108.8 +400 +0.37% 772,900 41,509,781 2,643.94 14.24 36,000 204,200
TYA 13.75 13.8 13.75 13.8 13.75 +50 +0.36% 6,700 423,392 26.97 460.00 1,000 2,000
VPI 58.6 58.8 58.3 59 57.8 +200 +0.34% 1,462,500 18,818,915 1,198.66 28.67 4,900 187,100
GMD 60 60.2 60.1 61 59.9 +200 +0.33% 856,500 24,921,753 1,587.37 8.35 35,100 291,300
FUEKIVFS 12.56 12.6 12.6 12.6 12.6 +40 +0.32% 100 - - - 100 100
SVD 3.2 3.21 3.2 3.21 3.15 +10 +0.31% 4,000 88,615 5.64 - 0 0
ILB 33.2 33.3 33.3 33.3 33.3 +100 +0.3% 1,600 815,925 51.97 10.04 0 0
MHC 6.7 6.72 6.7 6.9 6.66 +20 +0.3% 10,300 278,254 17.72 10.87 0 0
C32 17.5 17.55 17.3 17.6 17.3 +50 +0.29% 3,200 263,779 16.80 - 0 0
FPT 145.1 145.5 146 146.5 144.8 +400 +0.28% 2,840,900 214,040,566 13,633.16 31.22 830,260 1,818,900
NAF 19.2 19.25 19.15 19.55 19.15 +50 +0.26% 162,300 1,070,691 68.20 8.87 0 1,300
FUEVFVND 31.99 32.07 31.99 32.12 31.79 +80 +0.25% 616,700 - - - 2,315,900 2,130,500
TNH 19.7 19.75 19.55 19.8 19.55 +50 +0.25% 560,200 2,847,580 181.37 13.80 289,600 40,200
CSV 41.9 42 42.2 42.3 41.6 +100 +0.24% 1,020,300 4,640,996 295.60 10.08 60,800 83,500
NT2 20.85 20.9 20.75 20.9 20.75 +50 +0.24% 225,400 6,016,609 383.22 13.52 5,000 22,400
SZL 41.5 41.6 41.7 41.7 41.5 +100 +0.24% 1,200 1,137,533 72.45 13.71 0 0
FUEVN100 17.21 17.25 17.22 17.5 17.22 +40 +0.23% 39,200 - - - 9,600 12,600
MBB 21.3 21.35 21.45 21.5 21.3 +50 +0.23% 4,726,200 113,290,019 7,215.92 5.38 2,968,600 2,970,670
TCD 4.28 4.29 4.28 4.35 4.28 +10 +0.23% 396,100 1,440,671 91.76 9.31 31,900 0
ABS 4.48 4.49 4.48 4.5 4.43 +10 +0.22% 82,900 359,200 22.88 45.82 0 0
NNC 23.45 23.5 23.5 23.5 23 +50 +0.21% 15,800 515,120 32.81 15.03 0 600
VJC 98.5 98.7 98.6 99.4 98.3 +200 +0.2% 476,400 53,457,039 3,404.91 231.69 28,500 18,200
BAF 26.5 26.55 26.65 26.65 26.25 +50 +0.19% 1,002,200 6,346,025 404.21 144.29 4,100 56,700
FUCVREIT 5.4 5.41 5.5 5.5 5.41 +10 +0.19% 1,200 - - - 1,200 0
KHG 5.22 5.23 5.23 5.25 5.19 +10 +0.19% 3,035,400 2,350,546 149.72 93.39 15,500 69,400
MWG 57.2 57.3 57.4 57.9 56.8 +100 +0.17% 3,242,300 83,743,045 5,333.95 498.26 664,410 1,147,900
VNM 61.6 61.7 62.1 62.3 61.7 +100 +0.16% 1,216,400 128,950,251 8,213.39 16.25 54,900 155,320
CNG 32.6 32.65 32.65 32.8 32.1 +50 +0.15% 176,100 1,145,992 72.99 11.75 2,300 2,400
CRC 6.78 6.79 6.75 6.79 6.67 +10 +0.15% 56,000 407,400 25.95 7.07 0 0
KDH 34.15 34.2 34.35 34.55 34.15 +50 +0.15% 1,116,600 34,581,076 2,202.62 40.71 1,840,900 1,669,100
KOS 38.8 38.85 38.8 38.9 38.8 +50 +0.13% 374,100 8,410,300 535.69 400.52 4,800 0
CCL 8.25 8.26 8.19 8.3 8.19 +10 +0.12% 85,300 492,143 31.35 - 5,500 700
VIC 40.2 40.25 40.3 40.35 40 +50 +0.12% 874,200 153,902,378 9,802.70 71.24 108,550 13,110
FUESSV50 19.29 19.31 19.3 19.9 19.3 +20 +0.1% 6,200 - - - 1,800 3,200
RAL 117.1 117.2 116.5 117.3 116.5 +100 +0.09% 800 2,759,758 175.78 4.66 0 0
ABR 13.45 13.45 0 0.00% - 269,000 17.13 8.68 0 0
ABT 39.5 39.5 0 0.00% - 465,202 29.63 8.06 10 0
ACC 14.4 14.4 14.4 14.9 14 0 0.00% 79,500 1,512,000 96.31 21.75 0 0
ASG 18.3 18.3 18.3 18.3 18.2 0 0.00% 1,000 1,661,359 105.82 345.28 0 0
ASP 4 4 4.01 4.01 4 0 0.00% 19,500 149,358 9.51 - 0 0
BHN 37 37 0 0.00% - 8,576,600 546.28 25.95 0 0
BTT 37.85 37.85 0 0.00% - 510,975 32.55 10.33 0 0
CCI 22 22 0 0.00% - 385,904 24.58 18.00 0 0
CLW 42.25 42.25 0 0.00% - 549,250 34.98 20.16 0 0
CMV 9.2 9.2 0 0.00% - 167,034 10.64 11.14 0 0
CVT 24.5 24.5 0 0.00% - 898,927 57.26 22.13 0 0
DAT 7.31 7.31 7.31 7.31 7.31 0 0.00% 100 506,059 32.23 6.11 0 0
DCM 33.6 33.6 33.6 33.65 33.2 0 0.00% 1,299,900 17,787,840 1,132.98 18.70 81,300 75,200
DPM 34 34 34.2 34.25 33.95 0 0.00% 623,900 13,305,365 847.48 33.01 1,500 11,400
DQC 12.05 12.05 12.05 12.05 11.9 0 0.00% 13,600 332,075 21.15 - 0 0
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 57.3 57.3 57.4 57.4 57.3 0 0.00% 1,100 544,350 34.67 9.98 0 0
DTL 9.8 9.8 9.9 9.9 9.8 0 0.00% 400 594,184 37.85 - 0 0
DTT 19.3 19.3 0 0.00% - 157,330 10.02 18.50 0 0
DXG 14.5 14.5 14.5 14.7 14.45 0 0.00% 3,660,000 10,450,200 665.62 53.11 25,900 85,100
DXS 6.5 6.5 6.51 6.59 6.47 0 0.00% 1,577,900 3,764,170 239.76 - 210,600 301,700
EIB 18.25 18.25 18.25 18.35 18.1 0 0.00% 1,715,500 33,994,651 2,165.26 14.67 36,400 28,900
FDC 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 652,737 41.58 889.47 0 0
FRT 185 185 185 185.1 182.8 0 0.00% 579,800 25,204,842 1,605.40 - 36,700 106,000
FUCTVGF3 16.8 16.8 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - 0 0
FUCTVGF5 15.8 15.8 0 0.00% - - - - 0 0
FUEABVND 9.85 9.85 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEIP100 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,200 - - - 0 0
HAS 7.8 7.8 0 0.00% - 60,840 3.88 190.24 0 0
HII 4.37 4.37 4.43 4.43 4.35 0 0.00% 19,800 321,907 20.50 4.64 0 0
HMC 11.7 11.7 11.6 11.7 11.55 0 0.00% 20,800 319,410 20.34 15.10 0 0
HNA 23.9 23.9 0 0.00% - 5,622,050 358.09 23.78 0 0
HSL 4.02 4.02 4 4.03 4 0 0.00% 68,500 155,041 9.88 12.11 0 0
HU1 5.9 5.9 0 0.00% - 59,000 3.76 - 0 0
ICT 14 14 14.4 14.4 13.9 0 0.00% 22,700 450,590 28.70 30.17 0 0
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
KMR 3.24 3.24 3.23 3.24 3.23 0 0.00% 1,300 184,284 11.74 20.51 0 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
MDG 12.4 12.4 0 0.00% - 128,027 8.15 - 0 0
MSH 48.95 48.95 49 49 48.6 0 0.00% 156,400 3,671,940 233.88 15.02 3,500 25,400
NBB 21.8 21.8 21 22.5 20.8 0 0.00% 10,000 2,183,484 139.08 1,211.11 0 100
NCT 115 115 114 115 114 0 0.00% 2,900 3,009,059 191.66 14.60 100 2,500
NHT 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 254,439 16.21 - 0 0
NSC 84.8 84.8 85.3 85.3 84.8 0 0.00% 6,300 1,490,319 94.92 6.70 6,000 0
NVT 8.15 8.15 7.63 8.15 7.6 0 0.00% 4,800 737,575 46.98 131.45 100 0
PGI 21.75 21.75 0 0.00% - 2,412,005 153.63 10.53 0 0
PIT 5.35 5.35 5.35 5.35 5.35 0 0.00% 700 76,025 4.84 - 0 0
PJT 10.3 10.3 0 0.00% - 256,293 16.32 14.19 0 0
PMG 8.2 8.2 0 0.00% - 379,957 24.20 157.69 0 0
PNC 18 18 0 0.00% - 194,388 12.38 11.58 0 0
PPC 11 11 11.05 11.1 11 0 0.00% 137,200 3,526,744 224.63 9.27 6,600 50,100
PSH 3.05 3.05 3.05 3.1 3.05 0 0.00% 110,900 384,818 24.51 7.57 0 0
PVD 22.4 22.4 22.4 22.55 22.1 0 0.00% 2,454,600 12,451,712 793.10 27.65 55,000 773,500
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
RYG 13.8 13.8 13.9 14 13.5 0 0.00% 10,100 621,000 39.55 - 0 0
SBV 9.75 9.75 0 0.00% - 266,409 16.97 123.42 0 0
SC5 19.45 19.45 0 0.00% - 291,429 18.56 8.89 0 0
SHA 4 4 4 4 4 0 0.00% 2,500 133,787 8.52 10.81 0 0
SHP 34.7 34.7 34.7 34.7 34.7 0 0.00% 22,500 3,511,860 223.69 13.20 0 0
SMA 16 16 0 0.00% - 325,645 20.74 27.26 0 0
SPM 11.8 11.8 0 0.00% - 162,486 10.35 13.41 0 0
SRC 26 26 0 0.00% - 729,648 46.47 24.81 0 0
STG 42.7 42.7 0 0.00% - 4,195,418 267.22 29.49 0 0
SVI 60 60 0 0.00% - 769,946 49.04 5.81 0 0
TBC 41.6 41.6 0 0.00% - 2,641,600 168.25 21.01 0 0
TCL 35 35 35 35 34.85 0 0.00% 18,100 1,055,545 67.23 9.48 0 500
TCT 18.7 18.7 18 18.7 18 0 0.00% 1,600 239,136 15.23 13.03 0 0
TDW 52 52 0 0.00% - 442,000 28.15 8.20 0 0
TIP 20.7 20.7 20.75 20.75 20.55 0 0.00% 29,700 1,345,663 85.71 7.74 0 6,700
TLD 5.97 5.97 5.97 5.99 5.92 0 0.00% 123,100 464,116 29.56 90.45 0 0
TN1 10.2 10.2 10.2 10.2 10.2 0 0.00% 200 557,250 35.49 9.94 0 0
TNC 33.85 33.85 0 0.00% - 651,613 41.50 24.32 0 0
TPC 7.8 7.8 0 0.00% - 175,632 11.19 - 0 0
TSC 2.34 2.34 2.33 2.37 2.32 0 0.00% 154,800 460,650 29.34 - 0 0
TTE 37.85 37.85 0 0.00% - 1,078,362 68.69 - 0 0
VAF 13.3 13.3 0 0.00% - 500,949 31.91 7.93 0 0
VDP 34.2 34.2 0 0.00% - 755,252 48.11 7.18 0 0
VHM 40 40 40 40.1 39.8 0 0.00% 2,707,200 164,296,480 10,464.74 5.22 68,600 641,200
VID 5 5 5 5 5 0 0.00% 700 204,180 13.01 9.69 0 0
VPS 8.4 8.4 8.4 8.4 8.4 0 0.00% 200 205,471 13.09 15.14 0 0
VSH 49.5 49.5 49.5 49.5 49.5 0 0.00% 400 11,693,942 744.84 11.76 0 0
YBM 10.05 10.05 0 0.00% - 143,714 9.15 10.73 0 0
DHG 102.5 102.4 102.5 103 102.1 -100 -0.10% 15,600 13,388,398 852.76 13.16 0 0
VTB 9.83 9.82 9.82 9.82 9.82 -10 -0.10% 100 106,100 6.76 9.82 0 0
BCE 9.2 9.19 8.85 9.3 8.78 -10 -0.11% 16,500 321,650 20.49 417.73 4,000 300
HHP 8.19 8.18 8.18 8.19 8 -10 -0.12% 141,600 708,015 45.10 30.30 2,800 0
CHP 33.5 33.45 33.5 33.6 33.45 -50 -0.15% 20,400 4,914,229 313.01 14.58 0 0
GAS 66.9 66.8 67.2 67.4 66.8 -100 -0.15% 395,000 156,490,551 9,967.55 13.44 42,600 85,500
DBC 26.6 26.55 26.8 26.85 26.5 -50 -0.19% 2,943,200 8,885,466 565.95 257.77 7,000 24,700
VTP 149.5 149.2 149.2 150.2 148.2 -300 -0.20% 490,400 18,170,030 1,157.33 56.26 12,700 90,110
HAP 4.37 4.36 4.49 4.57 4.25 -10 -0.23% 382,300 483,708 30.81 27.25 5,500 5,500
ADS 8.32 8.3 8.36 8.36 8.29 -20 -0.24% 34,400 634,076 40.39 7.41 0 400
DHM 8.17 8.15 8.05 8.2 7.95 -20 -0.24% 7,400 281,466 17.93 42.89 0 0
SGN 82.2 82 81.9 82 81.9 -200 -0.24% 2,900 2,749,754 175.14 12.86 0 0
SMB 38.5 38.4 38.7 38.7 38.4 -100 -0.26% 23,400 1,146,111 73.00 8.80 0 0
TDG 3.59 3.58 3.58 3.59 3.42 -10 -0.28% 6,600 83,209 5.30 21.83 0 0
TDP 34 33.9 33.5 33.9 33.5 -100 -0.29% 66,000 2,990,734 190.49 60.43 0 0
HTI 16.6 16.55 16.55 16.6 16.55 -50 -0.30% 9,300 412,909 26.30 7.20 0 0
NAB 16.1 16.05 16.15 16.25 16 -50 -0.31% 1,164,500 21,226,936 1,352.03 6.48 0 87,200
NLG 32.3 32.2 32.45 32.45 32.2 -100 -0.31% 1,271,700 12,389,835 789.16 27.13 110,900 62,800
HTL 30.8 30.7 30.8 30.8 30.7 -100 -0.32% 1,500 368,400 23.46 9.61 800 500
PTB 61.2 61 60.7 61.2 60.1 -200 -0.33% 95,800 4,083,243 260.08 14.14 0 2,400
VCB 91.7 91.4 91.9 91.9 91.4 -300 -0.33% 445,300 510,842,941 32,537.77 16.77 81,010 192,480
SJD 14.2 14.15 14.1 14.25 14.1 -50 -0.35% 66,900 976,330 62.19 7.52 7,200 300
DVP 83.4 83.1 83 83.2 83 -300 -0.36% 1,600 3,324,000 211.72 10.05 100 300
PTL 2.76 2.75 2.78 2.8 2.7 -10 -0.36% 15,500 271,879 17.32 110.00 0 0
ACL 11.8 11.75 11.7 11.8 11.7 -50 -0.42% 5,500 589,368 37.54 59.95 0 300
BTP 12 11.95 11.8 11.95 11.8 -50 -0.42% 10,300 722,803 46.04 10.07 0 0
OPC 23.5 23.4 23.4 23.4 23.4 -100 -0.43% 6,900 1,498,791 95.46 14.32 0 0
QNP 35 34.85 33.8 34.95 33.8 -150 -0.43% 1,800 1,408,287 89.70 12.23 0 0
ACG 42 41.8 41.85 41.85 41.2 -200 -0.48% 11,300 6,302,936 401.46 14.43 100 0
PGD 31.3 31.15 31.25 31.4 31.15 -150 -0.48% 10,200 3,083,766 196.42 12.19 30 500
SAV 20.95 20.85 20.3 20.85 20.3 -100 -0.48% 900 516,959 32.93 - 0 0
VPG 10.45 10.4 10.5 10.5 10.3 -50 -0.48% 106,500 919,524 58.57 47.27 0 1,400
DGW 37.45 37.25 37.5 37.65 37.25 -200 -0.53% 669,200 8,164,034 520.00 17.24 3,650 222,700
HTV 9.5 9.45 8.87 9.45 8.87 -50 -0.53% 1,800 123,833 7.89 15.44 0 0
CTG 36.95 36.75 37 37.1 36.6 -200 -0.54% 4,980,700 197,347,197 12,569.89 9.92 762,000 1,513,800
LAF 18.3 18.2 18.2 18.2 18.2 -100 -0.55% 10,800 277,150 17.65 9.37 0 0
HUB 17.7 17.6 17.7 17.7 17.4 -100 -0.56% 41,400 462,852 29.48 8.01 0 0
TLG 61.6 61.2 61.7 61.7 58 -400 -0.65% 467,000 5,290,959 337.00 14.76 321,300 233,500
VCF 207.6 206.1 207.9 208.5 206.1 -1,500 -0.72% 1,800 5,477,960 348.91 12.17 0 0
REE 65.4 64.9 65 65.4 64.8 -500 -0.76% 357,500 30,568,770 1,947.06 12.12 0 100
DBT 12.05 11.95 12 12 11.95 -100 -0.83% 1,400 245,341 15.63 13.38 0 0
STB 35.4 35.1 35.4 35.45 35.1 -300 -0.85% 6,977,700 66,171,072 4,214.72 8.57 66,800 3,848,200
MCM 33.4 33.1 33.4 33.4 33 -300 -0.90% 9,600 3,641,000 231.91 10.81 0 300
PDN 107 106 106 106 106 -1,000 -0.93% 300 3,926,654 250.11 14.45 0 0
VNS 10.5 10.4 10.45 10.45 10.35 -100 -0.95% 24,300 705,736 44.95 4.70 0 5,000
BWE 47 46.55 47 47.3 46.55 -450 -0.96% 67,000 10,237,678 652.08 16.04 100 1,400
TCI 8.69 8.6 8.32 8.8 8.32 -90 -1.04% 43,000 994,340 63.33 14.90 0 0
TIX 37.4 37 37 37 37 -400 -1.07% 700 1,110,000 70.70 12.28 0 0
TVS 18.35 18.15 18.35 18.35 18.15 -200 -1.09% 47,200 3,030,964 193.06 10.92 0 23,800
BCM 70 69.2 70.9 70.9 69.2 -800 -1.14% 182,600 71,622,000 4,561.91 31.64 4,000 61,800
PNJ 95.4 94.3 95 95.8 93.6 -1,100 -1.15% 414,700 31,864,462 2,029.58 17.35 21,000 30,000
FUEKIVND 12.1 11.96 11.89 11.96 11.89 -140 -1.16% 13,300 - - - 13,300 13,300
HVX 2.54 2.51 2.54 2.55 2.5 -30 -1.18% 42,300 104,228 6.64 - 0 0
TNT 4.25 4.2 4.25 4.3 4.2 -50 -1.18% 12,800 214,200 13.64 14.00 0 0
VNG 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 900 817,124 52.05 247.06 0 0
ST8 7.15 7.06 7.15 7.3 7.06 -90 -1.26% 471,200 181,590 11.57 49.03 0 0
BMC 22.2 21.9 22.1 22.2 21.55 -300 -1.35% 88,300 271,399 17.29 11.21 4,200 2,000
AAM 7.1 7 7.1 7.1 7 -100 -1.41% 400 73,158 4.66 175.00 0 0
CTF 21.3 21 20.7 21.5 20.7 -300 -1.41% 50,000 2,008,731 127.94 40.62 0 8,200
VPH 6.7 6.6 6.85 6.88 6.6 -100 -1.49% 111,100 629,361 40.09 - 0 0
SBA 29.95 29.5 29.9 29.9 29.5 -450 -1.50% 900 1,784,404 113.66 10.18 0 0
FUEDCMID 11.69 11.51 11.38 11.51 11.38 -180 -1.54% 8,200 - - - 1,300 6,300
TDH 2.6 2.56 2.6 2.6 2.51 -40 -1.54% 173,600 288,391 18.37 - 6,700 0
LGL 2.5 2.46 2.49 2.49 2.46 -40 -1.60% 48,800 126,683 8.07 8.28 0 0
YEG 14.95 14.7 15 15.2 14.3 -250 -1.67% 3,277,100 2,013,921 128.28 26.02 546,900 60,900
DSC 14.6 14.35 14.85 15 14.3 -250 -1.71% 37,900 2,939,439 187.23 17.63 0 0
DMC 75.8 74.5 74 74.5 74 -1,300 -1.72% 4,300 2,587,196 164.79 16.60 0 3,500
TVT 16.65 16.35 16.4 16.4 16 -300 -1.80% 1,200 343,350 21.87 29.35 0 0
TEG 6.52 6.4 6.52 6.74 6.38 -120 -1.84% 75,400 773,162 49.25 6.83 0 0
CKG 20.4 20 19.25 20 19.2 -400 -1.96% 105,200 1,905,187 121.35 13.26 0 0
VMD 16.7 16.35 16.2 16.4 16.15 -350 -2.10% 6,100 252,448 16.08 9.41 0 0
SSC 34.55 33.8 33.8 33.8 33.8 -750 -2.17% 100 448,586 28.57 8.91 0 0
SVC 21 20.5 20.5 20.5 20.5 -500 -2.38% 1,000 1,365,711 86.99 47.67 0 0
SHI 15.85 15.45 15.3 15.7 15.3 -400 -2.52% 373,300 2,500,700 159.28 151.47 22,900 0
NO1 9.31 9.06 9.5 9.51 9.04 -250 -2.69% 205,100 217,440 13.85 12.85 13,200 22,100
TCM 43.4 42.2 43.2 43.3 42.2 -1,200 -2.76% 1,360,100 4,298,282 273.78 34.85 400 4,000
VSI 18 17.5 16.95 17.5 16.95 -500 -2.78% 200 231,000 14.71 8.79 100 100
GMH 7.96 7.7 7.7 7.95 7.7 -260 -3.27% 6,400 127,050 8.09 9.28 0 0
GTA 10.5 10.15 10.45 10.5 10.15 -350 -3.33% 10,200 99,775 6.36 9.69 0 0
SFG 9.97 9.6 9.9 9.9 9.5 -370 -3.71% 500 459,814 29.29 8.09 0 0
ADG 10.7 10.25 10.2 10.25 10 -450 -4.21% 4,600 219,150 13.96 10.92 0 0
HRC 40.85 38.9 38 38.9 38 -1,950 -4.77% 200 1,175,038 74.84 69.22 0 0
COM 29.25 27.75 30.45 30.45 27.7 -1,500 -5.13% 600 391,847 24.96 11.37 0 0
TMP 69.4 65.3 69.5 69.5 65.2 -4,100 -5.91% 1,600 4,571,000 291.15 10.05 0 0
L10 23.35 21.75 21.75 21.75 21.75 -1,600 -6.85% 500 212,933 13.56 8.22 0 0
LGC 68.4 63.7 63.7 63.7 63.7 -4,700 -6.87% 100 12,284,849 782.47 17.87 0 0
TMT 11.5 10.7 11.6 11.6 10.7 -800 -6.96% 50,000 394,594 25.13 138.96 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
合計 5,055,637,739 322,015.14 31,867,840 36,602,920
▼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) 		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

※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。
※配当や無償増資、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