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

2024/12/03 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,249.83
-1.38/-0.11%
売買高 439,512,000 株
（前日比 +24.65%）
売買高（相対取引を含む） 635,405,220 株
（前日比 +37.76%）
値上がり銘柄数 138
値下がり銘柄数 177
変わらず銘柄数 98
総銘柄数 413
売買代金 11,447,939 百万VND
（前日比 +20.73%）
売買代金（相対取引を含む） 15,618,785 百万VND
（前日比 +30.94%）
前日終値 1251.21 (12/02) 
始値 1251.43
高値 1253.83
安値 1244.91
年初来高値 1,301.51 (06/13) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 36,018,380 42,646,960 -6,628,580
VN30 1,309.18 +0.35 +0.03% VN100 1,296.98 +1.12 +0.09% VNFIN Lead 2,046.22 -4.53 -0.22%
VNMID 1,866.42 +1.28 +0.07% VNALL 1,302.84 +0.97 +0.07% VNFIN Select 2,160.40 -2.07 -0.1%
VNSML 1,405.02 -1.52 -0.11% VN Diamond 2,220.08 +2.40 +0.11% VNX Allshare 2,068.27 +3.00 +0.15%
産業トレンド
-0.35 +0.70 +0.21 +0.06 +0.08 +1.52
+0.18 -0.06 -0.30 -0.79 +0.58 - -
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（2024/12/03 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
AAM 6.62 6.62 6.63 6.63 6.62 0 0.00% 1,300 69,187 4.41 165.50 0 0
AAT 3.38 3.39 3.41 3.41 3.36 +10 +0.3% 23,200 240,077 15.29 - 0 0
ABR 13.5 13.2 13.2 13.2 13.2 -300 -2.22% 500 264,000 16.82 8.52 0 0
ABS 3.86 3.85 3.86 3.9 3.85 -10 -0.26% 73,600 308,000 19.62 39.29 0 0
ABT 39.7 39.2 39.3 39.3 39 -500 -1.26% 700 461,668 29.41 8.00 0 0
ACC 13.8 13.4 13.4 13.7 13.3 -400 -2.90% 10,500 1,407,000 89.62 20.24 0 0
ACG 40.5 40.4 40.5 40.85 40.4 -100 -0.25% 4,100 6,091,833 388.01 13.95 0 0
ACL 11.3 11.25 11.3 11.3 11.1 -50 -0.44% 7,300 564,289 35.94 57.40 0 0
ADG 10.5 10.55 11.1 11.1 10.55 +50 +0.48% 600 225,564 14.37 11.24 0 470
ADP 29.4 29.7 29.6 29.7 29.2 +300 +1.02% 3,800 684,284 43.58 11.61 0 0
ADS 9.22 9.02 9.3 9.3 8.99 -200 -2.17% 181,700 689,080 43.89 8.05 0 400
AGM 3.33 3.26 3.34 3.34 3.23 -70 -2.10% 174,400 59,332 3.78 - 0 0
AGR 17.05 16.95 17.05 17.2 16.9 -100 -0.59% 188,700 3,650,882 232.54 24.96 0 1,600
APG 9.04 9.04 9.05 9.05 8.95 0 0.00% 166,100 2,021,542 128.76 11.11 0 0
ASG 18.7 18.55 18.55 18.55 18.55 -150 -0.80% 300 1,684,056 107.26 350.00 0 0
ASP 4.09 4.08 4.05 4.09 3.95 -10 -0.24% 5,500 152,345 9.70 - 0 0
BCE 7 6.99 7 7.02 6.95 -10 -0.14% 27,200 244,650 15.58 317.73 0 0
BHN 38 38 0 0.00% - 8,808,400 561.04 26.65 0 0
BKG 3.24 3.17 3.24 3.24 3.16 -70 -2.16% 95,800 227,001 14.46 20.45 0 0
BMC 19.7 19.85 19.75 19.9 19.7 +150 +0.76% 21,300 245,994 15.67 10.16 0 0
BSI 44.85 44 44.2 44.7 44 -850 -1.90% 379,200 9,814,671 625.14 20.90 0 122,700
BTP 11.35 11.4 11.5 11.5 11.35 +50 +0.44% 18,300 689,536 43.92 9.60 0 0
BTT 33.3 33 33 33 33 -300 -0.90% 100 445,500 28.38 9.00 0 0
C32 17.3 17.3 17.25 17.35 17 0 0.00% 3,100 260,022 16.56 - 0 0
C47 6 6 6 6.02 5.96 0 0.00% 25,200 218,054 13.89 12.37 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 24 24 0 0.00% - 420,987 26.81 19.64 0 0
CDC 17 16.9 17 17 16.8 -100 -0.59% 345,900 371,609 23.67 43.44 0 18,000
CHP 33.25 33.25 33.45 33.45 33.2 0 0.00% 6,300 4,884,846 311.14 14.49 0 0
CIG 9.08 9.44 9.07 9.44 9.04 +360 +3.96% 716,100 297,737 18.96 - 0 0
CKG 22.9 22.95 22.9 22.95 22.7 +50 +0.22% 31,100 2,186,202 139.25 15.22 0 0
CLC 48 48 0 0.00% - 1,257,964 80.13 9.96 0 0
CLL 36.5 36 36.2 36.3 36 -500 -1.37% 10,200 1,224,000 77.96 13.28 0 9,300
CLW 42.35 42.35 0 0.00% - 550,550 35.07 20.21 0 0
CMV 9.11 9.11 0 0.00% - 165,400 10.54 11.03 0 0
COM 27.7 28.2 28 28.2 28 +500 +1.81% 500 398,202 25.36 11.56 0 0
CRC 6.78 6.78 6.78 6.78 6.65 0 0.00% 215,300 406,800 25.91 7.06 0 0
CRE 6.88 6.86 6.86 6.88 6.82 -20 -0.29% 47,600 3,180,834 202.60 1,715.00 0 0
CTD 67 66.9 66.8 67.2 66.5 -100 -0.15% 539,000 6,685,318 425.82 94.63 0 4,000
CTS 35.15 34.8 35.45 35.45 34.8 -350 -1.00% 482,200 5,176,093 329.69 27.62 0 13,000
CVT 25.1 25.2 25 25.35 23.35 +100 +0.4% 7,800 924,610 58.89 22.76 0 3,710
D2D 32.05 31.85 32.05 32.05 31.8 -200 -0.62% 28,000 963,773 61.39 42.69 0 200
DAH 3.05 3.04 3.05 3.05 3.03 -10 -0.33% 45,300 255,968 16.30 67.56 0 0
DAT 7.21 7.19 7.18 7.19 7.18 -20 -0.28% 200 497,752 31.70 6.01 0 0
DBT 12 11.9 12 12.05 11.9 -100 -0.83% 13,000 221,467 14.11 13.33 0 0
DCL 26.5 26.55 26.5 27.2 26.5 +50 +0.19% 162,200 1,939,239 123.52 31.42 0 0
DCM 37.05 37 37.05 37.4 37 -50 -0.13% 1,845,400 19,587,800 1,247.63 20.59 0 20,100
DHM 8.6 8.9 8.5 8.9 8.02 +300 +3.49% 22,200 279,426 17.80 46.84 0 0
DQC 12.75 12.9 12.65 12.95 12.65 +150 +1.18% 15,400 355,499 22.64 - 0 0
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 59 58.2 59 59 58.2 -800 -1.36% 2,500 552,900 35.22 10.14 0 0
DSC 17.5 17.45 17.35 17.5 17.2 -50 -0.29% 30,200 3,574,439 227.67 21.44 0 0
DSN 54.4 54.4 54.4 54.4 53.8 0 0.00% 6,100 657,316 41.87 6.87 0 100
DTA 3.97 4.09 3.85 4.14 3.78 +120 +3.02% 2,200 73,865 4.70 55.27 0 0
DTL 10.3 10.2 10.2 10.2 10.2 -100 -0.97% 1,300 618,436 39.39 - 0 0
DTT 17.7 16.5 16.6 16.6 16.5 -1,200 -6.78% 2,400 134,505 8.57 15.82 0 0
DVP 76.3 76.4 76.3 76.8 76.1 +100 +0.13% 54,400 3,056,000 194.65 9.24 0 54,000
DXV 3.75 3.7 3.75 3.75 3.7 -50 -1.33% 10,500 36,630 2.33 - 0 0
FCM 3.1 3.11 3.1 3.11 3.1 +10 +0.32% 5,400 140,261 8.93 9.04 0 0
FDC 16 14.9 17.1 17.1 14.9 -1,100 -6.88% 400 575,490 36.66 784.21 0 0
FIR 5.26 5.26 5.26 5.27 5.17 0 0.00% 227,000 337,930 21.52 17.71 0 0
FIT 4.17 4.16 4.18 4.19 4.16 -10 -0.24% 282,100 1,414,121 90.07 - 0 0
FUCTVGF3 15.65 15.65 0 0.00% - - - - 0 0
FUCTVGF4 15.5 15.5 0 0.00% - - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - 0 0
FUCVREIT 5.45 5.58 5.45 5.58 5.45 +130 +2.39% 2,500 - - - 0 0
FUEABVND 10 10 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEFCV50 11.12 11.5 11.4 11.5 11.4 +380 +3.42% 4,100 - - - 0 0
FUEIP100 8.35 8.16 8.16 8.16 8.16 -190 -2.28% 100 - - - 0 0
FUEKIVFS 12.57 12.57 0 0.00% - - - - 0 0
FUEKIVND 12.22 12.22 12.22 12.22 12.22 0 0.00% 100 - - - 0 0
GDT 26.6 26.7 26.6 26.7 26.5 +100 +0.38% 13,600 630,038 40.13 16.21 0 0
GEE 32 31.95 33.5 33.5 31.7 -50 -0.16% 24,700 9,585,000 610.51 12.86 0 0
GMC 8 7.51 8 8 7.51 -490 -6.13% 800 247,462 15.76 - 0 0
GMH 8.39 8.2 8.2 8.22 8.2 -190 -2.26% 1,200 135,300 8.62 9.88 0 0
GSP 12.9 13.1 13 13.25 13 +200 +1.55% 233,800 804,068 51.21 9.28 0 0
GTA 10.05 10.1 10.15 10.15 10.1 +50 +0.5% 200 99,283 6.32 9.64 0 0
HAP 4.28 4.28 4.28 4.28 4.22 0 0.00% 6,100 474,833 30.24 26.75 0 0
HAR 3.29 3.28 3.27 3.32 3.25 -10 -0.30% 102,900 313,844 19.99 8.72 0 4,400
HAS 7.9 7.9 0 0.00% - 63,200 4.03 192.68 0 0
HCD 8.6 8.58 8.7 8.7 8.58 -20 -0.23% 32,100 317,107 20.20 6.12 0 8,300
HHP 8.68 8.65 8.68 8.68 8.51 -30 -0.35% 110,500 748,695 47.69 32.04 0 0
HID 2.65 2.65 2.61 2.65 2.61 0 0.00% 37,800 203,404 12.96 35.81 0 0
HII 4.5 4.48 4.49 4.56 4.48 -20 -0.44% 9,200 330,010 21.02 4.76 0 100
HMC 11.1 11.35 11.25 11.45 11.15 +250 +2.25% 71,000 309,855 19.74 14.65 0 0
HNA 25 25.5 25 25.5 25 +500 +2% 1,400 5,998,421 382.07 25.37 0 0
HQC 3.12 3.08 3.13 3.15 3.08 -40 -1.28% 3,673,100 1,775,926 113.12 280.00 0 515,900
HRC 43.4 43.4 0 0.00% - 1,310,967 83.50 77.22 0 0
HSL 4.03 4.03 4.03 4.05 4.01 0 0.00% 38,100 155,426 9.90 12.14 0 0
HTG 46 46 46 46.15 45.95 0 0.00% 15,200 1,656,125 105.49 10.35 0 0
HTI 16 16 16 16 15.9 0 0.00% 24,000 399,187 25.43 6.96 0 11,600
HTV 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 300 121,867 7.76 15.20 0 0
HU1 5.6 5.91 5.91 5.91 5.91 +310 +5.54% 100 59,100 3.76 - 0 0
HUB 18.7 18.55 18.6 18.7 18.55 -150 -0.80% 25,500 487,836 31.07 8.45 0 0
HVX 2.51 2.51 2.51 2.51 2.51 0 0.00% 2,000 104,228 6.64 - 0 0
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.6 10.6 10.6 10.65 10.5 0 0.00% 125,000 1,016,912 64.77 13.04 0 0
ITD 13.05 13.05 13 13.35 13 0 0.00% 34,100 319,221 20.33 - 0 600
KDC 51.1 50.5 51 51 50 -600 -1.17% 763,000 14,635,219 932.18 91.16 0 381,400
KHP 12.7 12.9 12.75 13 12.65 +200 +1.57% 317,000 759,887 48.40 13.86 0 0
KMR 3.22 3.22 3.21 3.23 3.16 0 0.00% 14,600 183,147 11.67 20.38 0 0
KOS 38.75 38.75 38.75 38.75 38.65 0 0.00% 357,300 8,388,652 534.31 399.48 0 3,500
KPF 1.64 1.63 1.7 1.75 1.6 -10 -0.61% 22,800 99,214 6.32 95.88 0 0
KSB 17.8 17.65 17.9 17.9 17.65 -150 -0.84% 596,700 2,019,931 128.66 22.01 0 35,600
L10 19.1 19.1 0 0.00% - 186,989 11.91 7.22 0 0
LCG 10.3 10.15 10.3 10.35 10.15 -150 -1.46% 697,600 1,959,872 124.83 19.56 0 0
LDG 1.84 1.84 1.84 1.86 1.83 0 0.00% 550,600 471,422 30.03 - 0 300
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 62 62 62 62 62 0 0.00% 100 11,956,995 761.59 17.40 0 0
LGL 2.42 2.43 2.45 2.45 2.4 +10 +0.41% 96,400 125,138 7.97 8.18 0 0
LM8 13.4 13.4 13.5 13.5 13.4 0 0.00% 2,100 125,808 8.01 13.29 0 0
LSS 12 11.85 11.9 12 11.8 -150 -1.25% 187,100 949,600 60.48 29.85 0 0
MCM 34.35 33.95 33.55 34.3 33.5 -400 -1.16% 34,800 - - 11.08 0 0
MCP 29.1 28.4 28.5 28.5 28.4 -700 -2.41% 12,300 427,494 27.23 24.50 0 0
MDG 10.5 11.2 10.5 11.2 10.5 +700 +6.67% 1,400 115,638 7.37 - 0 0
MHC 6.5 6.65 6.6 6.65 6.6 +150 +2.31% 31,500 275,356 17.54 10.76 0 0
NAF 20 19.95 20 20.05 19.8 -50 -0.25% 282,400 1,302,819 82.98 9.19 0 54,600
NBB 23.95 24.2 23.95 24.2 23.1 +250 +1.04% 9,200 2,423,867 154.39 1,344.44 0 0
NHT 10.85 10.85 10.2 10.9 10.2 0 0.00% 1,100 260,440 16.59 - 0 0
NNC 21.65 21.8 21.3 21.8 21.3 +150 +0.69% 21,800 477,856 30.44 13.94 0 0
NVT 7.98 7.97 7.6 7.97 7.6 -10 -0.13% 400 721,285 45.94 128.55 0 0
OGC 3.94 3.93 3.9 3.95 3.9 -10 -0.25% 44,800 1,179,000 75.10 13.69 0 100
OPC 23.75 23.7 23.75 23.75 23.65 -50 -0.21% 7,100 1,518,006 96.69 14.50 0 0
PDN 104 104 104 104 104 0 0.00% 2,800 3,852,566 245.39 14.17 0 0
PET 25.4 25.15 25.6 25.6 25.15 -250 -0.98% 359,400 2,684,062 170.96 24.83 0 0
PGD 31.25 31.8 31.4 31.8 31.4 +550 +1.76% 300 3,148,114 200.52 12.45 0 0
PGI 22.7 22.7 0 0.00% - 2,517,357 160.34 10.99 0 0
PGV 19.35 19.25 19.15 19.35 19.15 -100 -0.52% 5,800 21,626,760 1,377.50 20.31 0 0
PHC 5.49 5.47 5.5 5.5 5.47 -20 -0.36% 39,400 277,230 17.66 30.90 0 0
PIT 5.3 5.28 5.3 5.3 5.06 -20 -0.38% 700 75,030 4.78 - 0 0
PJT 10 10 10 10 10 0 0.00% 2,100 248,828 15.85 13.77 0 0
PLP 4.52 4.52 4.5 4.52 4.41 0 0.00% 30,500 316,399 20.15 28.61 0 0
PMG 8.2 8.2 0 0.00% - 379,957 24.20 157.69 0 0
PNC 17.4 17.4 0 0.00% - 187,909 11.97 11.20 0 0
PSH 3.5 3.5 3.5 3.55 3.48 0 0.00% 201,400 441,594 28.13 8.68 0 0
PTC 4.52 4.58 4.7 4.7 4.5 +60 +1.33% 25,400 147,438 9.39 14.73 0 5,000
PTL 2.8 2.85 2.8 2.85 2.77 +50 +1.79% 29,300 281,765 17.95 114.00 0 0
PVP 16.3 16.5 16.3 16.85 16.3 +200 +1.23% 535,400 1,711,090 108.99 8.80 0 0
QNP 35.85 35.75 34.3 35.75 34 -100 -0.28% 3,300 1,444,656 92.02 12.54 0 0
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
REE 66.8 67.8 67.1 68.5 66.5 +1,000 +1.5% 1,034,400 31,934,709 2,034.06 12.66 0 0
S4A 37 37 37 37 37 0 0.00% 3,000 1,561,400 99.45 11.36 0 0
SAM 6.35 6.34 6.32 6.34 6.3 -10 -0.16% 147,200 2,408,953 153.44 132.08 0 1,000
SAV 20.7 20.5 20.5 20.65 20.5 -200 -0.97% 6,000 508,281 32.37 - 0 0
SBA 29.9 29.85 29.2 29.85 29.2 -50 -0.17% 3,500 1,805,575 115.00 10.30 0 0
SBV 9.9 9.96 9.9 10 9.4 +60 +0.61% 1,300 272,147 17.33 126.08 0 0
SC5 22.1 22.1 22.2 22.2 22.1 0 0.00% 7,400 331,135 21.09 10.11 0 0
SFC 21.3 20.6 22.6 22.6 20 -700 -3.29% 6,800 231,437 14.74 9.25 0 0
SFG 10.4 10.1 10.4 10.4 10.1 -300 -2.88% 1,000 483,763 30.81 8.52 0 0
SFI 31 30 31 31 30 -1,000 -3.23% 1,300 694,711 44.25 6.91 0 0
SGR 37.2 37.2 37.2 37.2 37.1 0 0.00% 99,300 2,232,000 142.17 21.88 0 1,000
SGT 15.05 14.95 15.05 15.05 14.65 -100 -0.66% 80,300 2,212,648 140.93 51.73 0 0
SHA 4.12 4.12 0 0.00% - 137,800 8.78 11.14 0 0
SHP 34.25 34.55 34.85 34.85 34.5 +300 +0.88% 6,900 3,496,679 222.72 13.14 0 0
SJS 60.8 61.9 60.9 61.9 60.8 +1,100 +1.81% 3,800 7,050,254 449.06 38.05 0 300
SMA 10.15 10.15 0 0.00% - 206,581 13.16 17.29 0 0
SMB 38.3 38.4 38.3 38.4 38.05 +100 +0.26% 7,900 1,146,111 73.00 8.80 0 3,000
SMC 6.88 6.76 6.92 6.92 6.76 -120 -1.74% 334,600 497,582 31.69 - 0 600
SPM 11 11.5 11.5 11.5 11.5 +500 +4.55% 1,200 158,355 10.09 13.07 0 0
SRC 25.7 24.65 25 25 24.65 -1,050 -4.09% 200 691,762 44.06 23.52 0 0
SRF 7.91 8.18 7.9 8.22 7.88 +270 +3.41% 43,100 276,376 17.60 103.54 0 0
SSC 36.25 36.25 36.25 36.25 36.25 0 0.00% 100 481,102 30.64 9.56 0 0
ST8 6.85 6.8 6.92 6.92 6.8 -50 -0.73% 421,000 174,902 11.14 47.22 0 0
STG 38.1 38.1 0 0.00% - 3,743,453 238.44 26.31 0 0
STK 24.45 24.65 24.6 24.85 24.4 +200 +0.82% 5,700 2,382,100 151.73 26.42 0 100
SVI 62 62 0 0.00% - 795,611 50.68 6.01 0 0
SVT 11.45 11.45 11.45 11.45 11.45 0 0.00% 3,500 198,211 12.62 6.95 0 0
SZL 41.1 41.1 41.1 41.1 40.6 0 0.00% 5,200 1,123,861 71.58 13.55 0 0
TBC 39.7 39.5 38.05 40 38.05 -200 -0.50% 800 2,508,250 159.76 19.95 0 0
TCI 7.9 7.9 7.81 7.9 7.8 0 0.00% 26,500 913,406 58.18 13.69 0 0
TCL 34.9 34.9 35 35 34.85 0 0.00% 6,400 1,052,529 67.04 9.46 0 0
TCO 11.45 11.45 11.5 11.8 11.1 0 0.00% 198,600 214,241 13.65 30.78 0 0
TCR 3.25 3.45 3.45 3.45 3.45 +200 +6.15% 100 156,717 9.98 - 0 0
TCT 17 16.8 17.2 17.25 16.8 -200 -1.18% 14,300 214,838 13.68 11.71 0 8,900
TDG 3.66 3.66 3.66 3.66 3.64 0 0.00% 7,500 85,068 5.42 22.32 0 0
TDP 34.4 33.25 33.8 33.8 33 -1,150 -3.34% 88,800 2,933,390 186.84 59.27 0 0
TDW 53 49.5 49.5 49.5 49.35 -3,500 -6.60% 2,000 420,750 26.80 7.81 0 2,020
TEG 7.91 7.83 7.91 7.91 7.83 -80 -1.01% 8,000 945,915 60.25 8.36 0 0
THG 44.15 44.3 44.2 44.3 44 +150 +0.34% 10,300 1,149,226 73.20 9.27 0 0
TIX 37.95 38 38 38 38 +50 +0.13% 20,500 1,140,000 72.61 12.61 0 0
TMT 6.75 7.2 6.76 7.22 6.76 +450 +6.67% 68,500 265,521 16.91 93.51 0 0
TNC 34.7 34.7 0 0.00% - 667,975 42.55 24.93 0 0
TNI 2.24 2.24 2.24 2.24 2.22 0 0.00% 45,900 117,600 7.49 448.00 0 0
TNT 4.07 4.04 4.1 4.1 4.02 -30 -0.74% 38,900 206,040 13.12 13.47 0 0
TPB 16.1 16 16.15 16.2 16 -100 -0.62% 6,553,700 42,271,299 2,692.44 7.89 0 18,820
TPC 8.5 8.5 0 0.00% - 191,394 12.19 - 0 0
TRA 78.6 77.8 78.4 78.8 77.8 -800 -1.02% 6,400 3,224,852 205.40 14.06 0 2,850
TSC 2.39 2.39 2.4 2.43 2.39 0 0.00% 278,500 470,493 29.97 - 0 0
TTE 35.25 35.25 0 0.00% - 1,004,287 63.97 - 0 0
TVB 8.72 8.7 8.62 8.72 8.6 -20 -0.23% 60,500 975,244 62.12 15.43 0 5,200
TVT 15.95 15.9 15.95 16 15.9 -50 -0.31% 12,100 333,900 21.27 28.55 0 0
TYA 13.6 13.35 13.6 13.6 13.3 -250 -1.84% 13,500 409,711 26.10 445.00 0 0
UIC 40.5 40.8 40.9 40.9 40 +300 +0.74% 700 326,400 20.79 6.78 0 0
VAF 14 14 0 0.00% - 527,315 33.59 8.34 0 0
VCA 10.4 11.1 11.1 11.1 11.1 +700 +6.73% 65,700 168,579 10.74 23.13 0 0
VCF 210.7 210.8 207.1 217.9 207.1 +100 +0.05% 400 5,602,882 356.87 12.45 0 0
VDP 36 35.5 36 36 35.5 -500 -1.39% 300 783,960 49.93 7.45 0 0
VDS 18.1 17.8 18 18.1 17.8 -300 -1.66% 931,000 4,325,400 275.50 11.41 0 115,000
VIB 18.85 18.8 18.85 19.05 18.7 -50 -0.27% 9,894,400 56,007,603 3,567.36 5.64 0 0
VID 4.97 4.88 4.93 5 4.88 -90 -1.81% 21,400 199,280 12.69 9.46 0 21,000
VMD 19.75 19.7 19.75 19.9 19.6 -50 -0.25% 20,300 304,173 19.37 11.34 0 2,400
VNE 3.59 3.59 3.62 3.62 3.59 0 0.00% 14,800 294,578 18.76 - 0 0
VNL 16.05 16 16.05 16.05 16 -50 -0.31% 17,400 226,248 14.41 6.19 0 15,900
VNS 10.15 10.15 10.15 10.15 10 0 0.00% 20,900 688,771 43.87 4.59 0 0
VPD 26.5 26.6 26.5 26.6 26.5 +100 +0.38% 1,000 2,835,284 180.59 14.89 0 0
VPG 12.15 12.1 12.25 12.25 12 -50 -0.41% 149,300 1,069,831 68.14 55.00 0 15,100
VPH 7.25 7.14 7.35 7.35 7.05 -110 -1.52% 172,800 680,855 43.37 - 0 15,200
VPI 58.8 59.2 58.8 59.4 58.6 +400 +0.68% 1,075,300 18,946,935 1,206.81 28.86 0 19,100
VPS 8.47 8.47 0 0.00% - 207,183 13.20 15.26 0 0
VRC 11.4 11.25 11.25 11.8 11.25 -150 -1.32% 45,700 562,500 35.83 2,812.50 0 100
VSI 18.7 17.8 17.8 17.8 17.8 -900 -4.81% 100 234,960 14.97 8.94 0 0
VTB 10.8 10.4 10.35 10.7 10.35 -400 -3.70% 7,700 112,367 7.16 10.40 0 0
YBM 11 11 0 0.00% - 157,299 10.02 11.74 0 0
TDM 50 50 50 50 50 0 0.00% 800 5,500,000 350.32 19.17 40 0
BWE 47 47 46.1 47.05 46.1 0 0.00% 191,600 10,336,646 658.39 16.20 90 6,700
CNG 31.5 31.25 31.25 31.65 31 -250 -0.79% 138,900 1,096,853 69.86 11.25 100 600
FUEMAVND 13.65 13.69 13.6 13.69 13.6 +40 +0.29% 1,100 - - - 100 1,000
SVD 3.25 3.47 3.31 3.47 3.31 +220 +6.77% 182,700 95,793 6.10 - 100 1,200
VNG 8.41 8.4 8.4 8.4 8.35 -10 -0.12% 33,400 817,124 52.05 247.06 100 0
VSH 50.5 50.3 50.5 50.6 49.1 -200 -0.40% 20,100 11,882,935 756.87 11.95 100 19,100
FMC 48.6 48.8 48.6 49 48.6 +200 +0.41% 69,400 3,190,978 203.25 11.84 200 500
ILB 31.5 32.15 31.6 32.15 31.6 +650 +2.06% 5,500 787,747 50.17 9.69 200 0
SVC 24.2 23.1 23.15 24.1 23.1 -1,100 -4.55% 6,200 1,538,923 98.02 53.72 200 6,100
TLH 4.37 4.33 4.43 4.43 4.32 -40 -0.92% 240,700 486,346 30.98 123.71 200 6,600
HAX 15.8 15.65 15.9 15.9 15.6 -150 -0.95% 445,400 1,681,431 107.10 41.73 300 114,510
EVE 10.7 10.5 10.6 10.6 10.5 -200 -1.87% 11,200 440,788 28.08 24.71 500 0
NHH 13.2 13.1 13.2 13.2 13.05 -100 -0.76% 70,900 954,728 60.81 10.04 500 100
SGN 81.2 81.5 81.2 82.4 81.1 +300 +0.37% 7,400 2,732,988 174.08 12.78 500 500
TMP 69.7 69.6 69.8 70 69.5 -100 -0.14% 1,500 4,872,000 310.32 10.71 500 50
DHA 42.4 42 42.4 42.4 42 -400 -0.94% 37,500 618,495 39.39 7.10 600 600
JVC 3.16 3.2 3.16 3.22 3.16 +40 +1.27% 204,400 360,001 22.93 6.84 700 0
LAF 17.75 17.7 17.5 17.7 17.35 -50 -0.28% 4,400 269,536 17.17 9.11 700 0
FUESSV50 19.54 19.55 19.54 19.57 19.49 +10 +0.05% 8,500 - - - 900 6,900
PAC 36.05 35.75 36.05 36.1 35.75 -300 -0.83% 71,000 1,661,364 105.82 16.02 900 0
FCN 12.45 12.5 12.6 12.65 12.45 +50 +0.4% 139,600 1,967,988 125.35 - 1,000 7,900
DHG 101.6 103.6 102.5 103.8 102.1 +2,000 +1.97% 48,700 13,545,293 862.76 13.32 1,200 400
FUESSVFL 21 21 20.99 21 20.9 0 0.00% 124,600 - - - 1,200 98,800
HHS 7.79 7.62 7.69 7.82 7.62 -170 -2.18% 998,600 2,804,053 178.60 7.31 1,200 228,800
FUEDCMID 11.54 11.6 11.56 11.68 11.56 +60 +0.52% 21,200 - - - 1,300 16,700
SHI 14.6 14.6 14.5 14.6 14.5 0 0.00% 204,200 2,363,121 150.52 143.14 1,400 0
TVS 20.2 20.3 20.4 20.4 20.1 +100 +0.5% 17,200 3,390,004 215.92 12.21 1,400 700
HTL 30.25 28.9 29.3 29.6 28.9 -1,350 -4.46% 22,800 346,800 22.09 9.05 1,600 1,100
AST 53.5 52.6 52.2 53.6 52.2 -900 -1.68% 3,400 2,367,000 150.76 21.27 1,700 0
ICT 13.3 13 12.95 13.3 12.9 -300 -2.26% 83,100 418,405 26.65 28.02 1,700 1,200
VFG 87 86 88 89 83 -1,000 -1.15% 66,800 3,587,285 228.49 13.83 1,700 5,350
HTN 7.27 7.25 7.26 7.33 7.23 -20 -0.28% 187,200 646,094 41.15 11.10 1,900 10,700
LBM 27.3 27.6 27.6 27.6 27.4 +300 +1.1% 12,200 1,104,000 70.32 4.41 2,000 0
NSC 78.5 78 78.5 78.5 78 -500 -0.64% 2,900 1,370,812 87.31 6.16 2,000 1,000
SCR 5.38 5.32 5.38 5.39 5.32 -60 -1.12% 1,047,500 2,290,766 145.91 241.82 2,000 101,700
HHV 11.35 11.35 11.4 11.4 11.3 0 0.00% 1,896,400 4,906,100 312.49 11.24 2,100 40,900
TIP 22.05 21.8 21.9 22 21.5 -250 -1.13% 82,300 1,417,171 90.27 8.15 2,200 0
BBC 52 52.5 50 52.5 50 +500 +0.96% 2,900 984,516 62.71 10.78 2,300 0
MSH 48.5 48 48.5 48.75 48 -500 -1.03% 203,700 3,600,677 229.34 14.72 2,500 1,100
DPR 38 38.05 38 38.2 37.8 +50 +0.13% 242,400 3,306,010 210.57 9.13 2,600 6,800
DSE 24.15 24.2 24.15 24.2 23.85 +50 +0.21% 234,200 7,986,000 508.66 31.72 2,700 34,800
DMC 64 65 64.5 65 64.5 +1,000 +1.56% 3,400 2,257,285 143.78 14.49 3,000 0
NCT 113.8 114 113.8 114 113.5 +200 +0.18% 8,000 2,982,893 189.99 14.47 3,000 1,300
NKG 19.4 19.2 19.4 19.4 19.2 -200 -1.03% 1,886,800 5,054,934 321.97 43.05 3,000 34,100
LHG 37.15 36.8 37.15 37.2 36.65 -350 -0.94% 56,900 1,840,442 117.23 13.68 3,100 2,400
DBC 27.1 26.7 27 27.25 26.7 -400 -1.48% 2,519,800 8,935,666 569.15 259.22 3,200 1,500
HT1 11.8 11.85 11.8 11.9 11.75 +50 +0.42% 269,800 4,521,840 288.02 257.61 3,300 31,800
TMS 41.85 42.9 41.6 42.9 41.6 +1,050 +2.51% 5,700 6,789,307 432.44 49.60 3,400 4,710
RAL 117.8 121.5 117.7 121.9 117.7 +3,700 +3.14% 12,800 2,861,011 182.23 4.84 3,500 800
NLG 37.95 37.65 37.95 37.95 37.6 -300 -0.79% 836,700 14,486,872 922.73 31.72 4,000 314,300
BCG 6.29 6.22 6.32 6.32 6.21 -70 -1.11% 9,239,700 5,474,910 348.72 56.04 4,500 839,900
TDC 10.25 10.25 10.3 10.3 10.15 0 0.00% 235,300 1,025,000 65.29 - 4,600 200
PGC 15.05 14.75 15 15.05 14.75 -300 -1.99% 35,600 890,004 56.69 11.94 5,000 0
CMX 7.87 7.82 7.92 7.92 7.8 -50 -0.64% 108,900 796,850 50.75 16.33 5,200 0
CTF 23.2 23.3 23.05 23.3 23.05 +100 +0.43% 47,900 2,082,938 132.67 45.07 5,200 200
BMI 20.85 21.5 20.85 21.85 20.8 +650 +3.12% 418,800 2,851,821 181.64 8.32 5,300 79,600
SKG 10.85 10.8 10.7 10.9 10.7 -50 -0.46% 52,300 718,175 45.74 9.81 6,200 7,870
TCM 48.25 48.25 48.3 48.35 47.9 0 0.00% 2,524,300 4,914,505 313.03 39.84 6,500 77,000
VTO 13.3 14.2 13.35 14.2 13.35 +900 +6.77% 1,640,900 1,134,107 72.24 20.11 6,900 5,300
SCS 77.5 80.2 77.5 81 77 +2,700 +3.48% 467,600 7,609,936 484.71 17.29 7,300 40,200
PDR 20.85 20.7 20.9 20.95 20.7 -150 -0.72% 5,179,000 18,074,000 1,151.21 20.64 7,400 284,300
VIP 14 14.35 14.15 14.85 14.15 +350 +2.5% 388,500 982,558 62.58 13.30 7,800 10,000
BRC 14 14.05 13.8 14.15 13.65 +50 +0.36% 46,800 173,869 11.07 8.95 8,500 100
GIL 22.65 22 22.55 22.55 22 -650 -2.87% 1,121,800 2,235,117 142.36 52.51 8,800 19,390
PVD 23.55 23.25 23.6 23.6 23.25 -300 -1.27% 2,670,700 12,924,210 823.20 28.70 9,000 101,200
IDI 8.39 8.32 8.36 8.39 8.32 -70 -0.83% 421,200 2,272,797 144.76 32.76 9,200 36,100
VCI 33.15 33 33.05 33.25 32.95 -150 -0.45% 3,287,000 23,697,283 1,509.38 29.28 9,200 22,220
FUESSV30 16.4 16.3 16.4 16.4 16.19 -100 -0.61% 15,200 - - - 9,900 3,400
TRC 49.45 50.9 49.5 51.3 49.5 +1,450 +2.93% 124,800 1,482,463 94.42 21.93 9,900 0
CCL 8.31 8.37 8.31 8.44 8.15 +60 +0.72% 564,000 498,696 31.76 - 10,100 12,200
SBG 10.3 10.35 10.3 10.35 10.25 +50 +0.49% 204,300 517,500 32.96 8.02 10,200 0
GEG 11 11.05 11.05 11.1 10.9 +50 +0.45% 97,400 4,668,717 297.37 51.64 11,000 1,900
IJC 13.5 13.5 13.5 13.6 13.4 0 0.00% 1,037,800 5,099,603 324.82 9.26 12,100 16,600
DLG 1.91 1.88 1.9 1.95 1.88 -30 -1.57% 583,300 562,702 35.84 - 12,600 0
PTB 64.1 64.3 64.2 64.8 63.9 +200 +0.31% 136,100 4,304,139 274.15 14.91 12,800 1,700
TTF 3.06 3.04 3.06 3.06 3.01 -20 -0.65% 570,200 1,196,339 76.20 - 13,100 5,700
PNJ 94 93.6 94 94.2 93.6 -400 -0.43% 346,700 31,627,928 2,014.52 17.22 15,800 0
EIB 18.5 18.5 18.5 18.5 18.35 0 0.00% 1,480,400 34,460,331 2,194.93 14.87 15,900 252,700
EVF 10.75 10.55 10.8 10.85 10.55 -200 -1.86% 6,669,700 8,023,969 511.08 12.43 16,500 206,900
HVH 8.67 8.49 8.68 8.76 8.07 -180 -2.08% 494,000 345,075 21.98 31.56 17,000 18,600
TDH 2.23 2.16 2.16 2.26 2.09 -70 -3.14% 931,800 243,330 15.50 - 17,000 0
AGG 15.05 14.9 15.05 15.1 14.9 -150 -1.00% 191,600 2,421,668 154.25 10.63 17,100 2,200
PHR 56.9 57.7 57 57.8 57 +800 +1.41% 244,000 7,818,304 497.98 13.39 17,800 2,000
TV2 31.95 32.3 31.9 32.75 31.9 +350 +1.1% 500,300 2,181,095 138.92 41.04 18,100 29,900
TCD 4.6 4.6 4.61 4.7 4.58 0 0.00% 728,700 1,544,775 98.39 9.98 18,700 1,700
MSB 11.5 11.4 11.5 11.5 11.4 -100 -0.87% 3,450,700 29,640,000 1,887.90 4.91 20,400 263,320
SJD 14.2 14.1 14.15 14.2 14.1 -100 -0.70% 211,700 972,881 61.97 7.49 22,800 63,400
BAF 24.85 24.75 25 25 24.6 -100 -0.40% 3,029,000 5,915,786 376.80 134.51 24,700 127,200
TLD 5.75 5.94 5.74 5.94 5.74 +190 +3.3% 617,000 461,784 29.41 90.00 25,100 0
CTI 17 17 17 17.1 16.8 0 0.00% 453,800 931,600 59.34 12.64 25,200 14,000
DC4 15.3 15.35 15.3 15.75 14.9 +50 +0.33% 449,400 886,451 56.46 7.51 27,100 900
APH 6.45 6.56 6.44 6.56 6.44 +110 +1.71% 589,900 1,599,881 101.90 46.86 27,400 100
TCH 15.6 15.5 15.65 15.8 15.5 -100 -0.64% 2,490,800 10,357,346 659.70 13.93 27,400 124,500
ASM 8.7 8.7 8.7 8.8 8.7 0 0.00% 672,900 3,220,551 205.13 15.00 27,800 7,500
VSC 16.05 16.1 16.05 16.45 16.05 +50 +0.31% 2,793,200 4,617,429 294.10 19.08 27,800 201,000
DIG 20.3 20.3 20.4 20.4 19.9 0 0.00% 7,593,400 12,379,995 788.53 104.10 28,500 867,000
ELC 26.45 26.8 26.45 26.8 26.25 +350 +1.32% 787,800 2,232,174 142.18 20.57 28,600 14,600
FUEVN100 17.51 17.53 17.7 17.7 17.41 +20 +0.11% 52,100 - - - 28,700 5,200
VJC 102.3 101.5 102 102.3 101 -800 -0.78% 695,700 54,973,550 3,501.50 238.26 29,800 51,910
SBT 12.3 12.4 12.3 12.45 12.25 +100 +0.81% 1,215,500 9,182,212 584.85 21.75 29,900 56,980
HCM 28.05 27.55 28 28 27.5 -500 -1.78% 8,782,600 19,394,404 1,235.31 18.68 30,900 1,007,100
BIC 34.85 34.9 34.85 35.75 34.2 +50 +0.14% 76,900 4,092,964 260.70 11.14 31,400 12,400
LIX 31.7 31.65 31.7 31.7 31.6 -50 -0.16% 42,300 2,050,920 130.63 6.01 32,600 40,400
BMP 125 123.4 124.6 124.6 123 -1,600 -1.28% 248,500 10,101,640 643.42 9.70 34,000 22,700
DPG 51.8 51.4 51.7 51.8 51.4 -400 -0.77% 412,300 3,238,177 206.25 15.95 34,100 200
HSG 19 18.65 19.05 19.05 18.65 -350 -1.84% 5,077,900 11,581,320 737.66 396.81 34,100 77,250
DBD 57.6 59 57.9 60 56.6 +1,400 +2.43% 611,000 4,415,765 281.26 19.08 35,700 22,800
DRC 28.25 28.4 28.15 28.4 28.1 +150 +0.53% 262,600 3,373,710 214.89 13.69 37,500 14,250
PPC 11.05 11.05 11.05 11.15 11 0 0.00% 221,100 3,542,774 225.65 9.32 38,100 57,500
HDC 25.3 25.3 25.3 25.8 25.25 0 0.00% 1,610,700 4,512,381 287.41 23.45 42,600 44,300
VGC 43 42.8 43 44 42.6 -200 -0.47% 1,705,900 19,189,380 1,222.25 15.75 43,200 7,300
GAS 69.2 68.7 69.3 69.6 68.7 -500 -0.72% 634,300 160,941,630 10,251.06 13.82 44,600 99,240
EVG 6.49 6.49 6.42 6.94 6.35 0 0.00% 5,367,700 1,396,971 88.98 46.03 44,900 252,600
SZC 41.55 41.25 41.5 42.05 41.25 -300 -0.72% 1,756,700 7,424,417 472.89 25.45 45,000 3,300
PVT 26.9 27.1 26.95 27.7 26.85 +200 +0.74% 2,271,600 9,647,942 614.52 9.58 50,400 97,000
FTS 41.85 41.8 41.85 42.5 41.65 -50 -0.12% 1,698,500 12,787,429 814.49 20.15 51,900 86,400
TN1 10.5 10.5 10.5 10.5 10.5 0 0.00% 52,500 573,640 36.54 10.23 52,500 52,370
VCG 18 17.7 18 18 17.7 -300 -1.67% 3,147,200 9,460,040 602.55 23.54 52,600 166,050
GEX 18.75 18.7 18.85 19 18.65 -50 -0.27% 3,188,400 16,071,337 1,023.65 48.20 54,100 43,300
IMP 45.5 48.65 45.45 48.65 45.15 +3,150 +6.92% 793,400 7,492,536 477.23 13.38 54,600 13,900
BCM 66.5 66.4 65.9 66.5 65.8 -100 -0.15% 200,200 68,724,000 4,377.32 30.36 55,100 1,600
GVR 31.45 30.9 31.6 31.6 30.9 -550 -1.75% 2,569,400 123,600,000 7,872.61 63.71 57,000 249,100
NT2 19.35 19.6 19.35 19.6 19.3 +250 +1.29% 259,600 5,642,370 359.39 12.68 57,700 8,900
SAB 56.2 56.2 56.2 56.3 55.8 0 0.00% 374,400 72,080,005 4,591.08 17.94 62,800 68,900
PLX 39.75 40 39.65 40.6 39.45 +250 +0.63% 762,700 50,823,689 3,237.18 23.45 65,600 34,830
VIC 40.35 40.4 40.4 40.6 40.25 +50 +0.12% 1,873,300 154,082,997 9,814.20 71.50 67,400 598,890
VHC 73.2 73.7 73.4 74.9 72.9 +500 +0.68% 1,022,400 16,542,198 1,053.64 14.75 69,720 147,600
VIX 10.05 9.88 10 10.1 9.88 -170 -1.69% 20,594,400 14,410,110 917.84 6.84 71,900 1,086,200
VRE 17.85 17.7 17.85 17.85 17.7 -150 -0.84% 4,707,800 40,220,036 2,561.79 9.12 74,700 2,292,850
DHC 35.7 36 35.9 36.2 35.7 +300 +0.84% 311,500 2,897,750 184.57 9.56 75,700 1,800
QCG 12.45 12 12.2 12.4 11.8 -450 -3.61% 931,000 3,301,550 210.29 444.44 76,800 24,000
TNH 20.4 20.6 20.4 20.75 20.2 +200 +0.98% 617,600 2,582,758 164.51 14.40 77,140 49,620
BFC 38.6 38.9 38.6 39.05 38.3 +300 +0.78% 538,400 2,223,835 141.65 16.67 78,000 30,400
FRT 179.8 179.6 180 181.5 178 -200 -0.11% 393,400 24,469,133 1,558.54 - 83,520 57,750
PAN 22.65 22.6 22.6 22.75 22.5 -50 -0.22% 503,400 4,721,021 300.70 11.63 84,100 900
CSM 13.4 13.6 13.4 13.95 13.25 +200 +1.49% 2,609,500 1,409,304 89.76 35.42 91,600 158,300
NVL 10.95 10.7 11 11.05 10.7 -250 -2.28% 6,764,100 20,866,119 1,329.05 34.41 95,600 753,500
CII 14.4 14.35 14.4 14.6 14.35 -50 -0.35% 2,606,600 4,588,447 292.26 24.61 99,300 8,900
NTL 18.25 18.2 18.25 18.45 18.2 -50 -0.27% 1,435,500 2,220,034 141.40 3.28 101,000 79,700
ANV 18.45 18.3 18.45 18.75 18.25 -150 -0.81% 1,726,000 41,265 2.63 62.46 101,900 11,400
NAB 15.8 16.1 15.75 16.25 15.75 +300 +1.9% 1,475,400 17,034,470 1,085.00 6.50 103,000 10,200
SSB 16.95 17 16.95 17 16.75 +50 +0.29% 1,829,200 48,195,000 3,069.75 11.70 107,700 136,920
HAH 48.3 47.85 47.95 49 47.6 -450 -0.93% 1,730,600 5,806,267 369.83 14.43 112,800 129,400
NHA 27.6 27.8 27.75 28.8 27.7 +200 +0.72% 1,204,500 1,228,052 78.22 198.57 115,500 96,800
DGC 109.8 109.9 109.6 109.9 108.9 +100 +0.09% 846,900 41,737,648 2,658.45 14.32 117,990 23,200
NO1 10.8 11.55 11.1 11.55 11 +750 +6.94% 979,100 277,200 17.66 16.38 121,300 56,500
AAA 8.5 8.55 8.5 8.58 8.47 +50 +0.59% 1,244,500 3,268,447 208.18 11.29 124,100 65,300
MIG 18.6 19.3 18.5 19.9 18.3 +700 +3.76% 1,444,400 3,332,579 212.27 11.88 129,700 123,940
OCB 10.75 10.8 10.7 10.85 10.6 +50 +0.47% 2,496,700 26,630,523 1,696.21 6.78 142,000 38,310
DGW 43 42.35 42.8 43.25 42.35 -650 -1.51% 2,201,200 9,197,094 585.80 19.60 142,200 272,500
SIP 82.2 83.7 82.2 83.8 82 +1,500 +1.82% 988,500 17,621,646 1,122.40 18.30 153,800 69,300
VTP 134.4 142 134.8 143.4 134.4 +7,600 +5.65% 969,700 17,293,192 1,101.48 53.54 154,100 47,040
HPX 4.81 4.75 4.81 4.81 4.74 -60 -1.25% 1,435,000 1,444,801 92.03 11.34 158,900 24,700
SHB 10.3 10.3 10.3 10.35 10.2 0 0.00% 7,219,700 37,722,847 2,402.73 5.09 161,700 107,800
HDG 28.6 28.65 28.55 29.15 28.5 +50 +0.17% 3,699,100 9,635,898 613.75 13.17 164,400 56,100
FUEVFVND 32.39 32.45 32.3 32.52 32.26 +60 +0.19% 245,000 - - - 203,200 368,900
TTA 10.7 10.9 10.7 11.15 10.65 +200 +1.87% 1,741,100 1,853,628 118.07 25.95 225,200 0
CSV 38 38.3 38.35 39.25 38.05 +300 +0.79% 4,243,800 4,232,147 269.56 9.19 231,200 163,800
HVN 28.05 27.55 28.05 28.45 27.55 -500 -1.78% 3,093,000 61,006,559 3,885.77 - 237,100 154,000
VOS 15.35 15.55 15.35 16.15 15.35 +200 +1.3% 4,340,000 2,177,000 138.66 14.01 270,600 132,500
CMG 56.3 58.3 56.4 59.7 56.2 +2,000 +3.55% 4,352,000 11,097,737 706.86 38.58 273,300 516,530
BVH 49 52.1 48.6 52.4 48.6 +3,100 +6.33% 1,834,400 38,675,016 2,463.38 21.67 286,400 29,380
MBB 24.15 23.95 24.15 24.2 23.95 -200 -0.83% 6,576,600 127,086,461 8,094.68 6.04 301,500 300,060
ORS 13.75 13.55 13.85 13.85 13.55 -200 -1.45% 3,571,600 4,552,797 289.99 11.85 312,200 0
KBC 27.95 28 27.95 28.25 27.85 +50 +0.18% 4,479,900 21,492,933 1,368.98 10.58 331,600 180,200
CTR 118.8 125 118.9 125.5 118.1 +6,200 +5.22% 2,715,400 14,298,235 910.72 27.72 335,970 161,300
KDH 32.85 32.9 32.6 32.9 32.6 +50 +0.15% 1,383,200 33,266,590 2,118.89 39.17 354,100 381,950
BID 46.5 46.05 46.5 46.5 46.05 -450 -0.97% 1,400,100 262,505,073 16,720.07 13.90 374,200 405,700
GMD 64.3 64 64 64.9 64 -300 -0.47% 967,600 19,871,165 1,265.68 8.88 423,700 525,400
TLG 63.5 66.6 62.5 67.2 62.5 +3,100 +4.88% 897,300 5,757,808 366.74 16.06 446,000 351,300
MWG 60.4 59.8 60.1 60.3 59.6 -600 -0.99% 4,019,600 87,442,202 5,569.57 520.00 457,490 1,433,790
YEG 11.2 11.95 11.15 11.95 11.1 +750 +6.7% 6,063,200 1,637,167 104.28 21.15 468,500 164,700
STB 33.1 32.6 33.15 33.15 32.6 -500 -1.51% 8,715,400 61,458,032 3,914.52 7.96 476,100 1,031,900
E1VFVN30 22.84 22.89 22.9 22.9 22.76 +50 +0.22% 52,200 - - - 507,900 506,300
VCB 94.2 93 94.4 94.4 92.6 -1,200 -1.27% 2,445,800 519,785,487 33,107.36 17.07 538,100 1,839,820
KHG 5.84 5.75 5.84 5.88 5.7 -90 -1.54% 6,346,700 2,584,252 164.60 102.68 548,500 329,200
HAG 11.65 11.8 11.8 11.8 11.6 +150 +1.29% 2,697,200 12,477,312 794.73 - 549,300 5,510
LPB 33.25 33.95 33.35 34.2 33.35 +700 +2.11% 4,697,500 86,831,077 5,530.64 12.55 582,510 32,600
DXS 7.49 7.65 7.51 7.65 7.47 +160 +2.14% 1,695,400 4,430,139 282.17 - 593,300 160,900
VHM 40.75 40.9 40.8 41.3 40.5 +150 +0.37% 5,187,200 157,892,672 10,056.86 5.34 603,400 396,670
PC1 23.1 23.1 23.2 23.25 23 0 0.00% 1,039,700 8,261,533 526.21 57.04 608,600 401,500
SSI 24.45 24.3 24.45 24.5 24.25 -150 -0.61% 12,527,000 47,673,501 3,036.53 15.87 615,700 211,300
VNM 64.5 63.9 64.6 64.6 63.9 -600 -0.93% 2,425,200 133,548,153 8,506.25 16.83 732,550 746,880
HDB 25.4 26.05 25.9 26.15 25.6 +650 +2.56% 11,353,100 75,871,943 4,832.61 7.48 765,090 2,487,340
CTG 35.85 35.9 35.95 35.95 35.45 +50 +0.14% 5,261,300 192,782,704 12,279.15 9.69 824,200 573,700
DPM 35.65 35.85 35.7 36.2 35.4 +200 +0.56% 3,602,700 14,029,333 893.59 34.81 919,000 669,500
POW 12.4 12.65 12.4 12.75 12.2 +250 +2.02% 13,626,600 29,624,676 1,886.92 28.56 1,005,800 869,900
VND 13.85 13.75 13.85 13.9 13.7 -100 -0.72% 4,665,100 20,931,624 1,333.22 8.28 1,093,300 960,730
MSN 72.6 72.7 72.4 73 72.4 +100 +0.14% 2,928,400 109,989,872 7,005.72 247.28 1,148,900 44,700
FUEKIV30 8.75 8.75 8.75 8.76 8.68 0 0.00% 1,000 - - - 1,200,200 1,200,400
FPT 142.2 145 141.7 145.9 141.7 +2,800 +1.97% 5,103,700 213,305,032 13,586.31 31.11 1,328,290 1,715,830
FUEMAV30 15.74 15.79 15.7 15.79 15.6 +50 +0.32% 1,507,500 - - - 1,507,500 1,500,000
DXG 17.25 17.25 17.25 17.5 17.2 0 0.00% 12,556,700 12,432,134 791.86 63.19 1,626,300 450,800
ACB 25.15 25 25.2 25.2 24.95 -150 -0.60% 6,127,300 111,666,448 7,112.51 6.11 1,720,100 1,720,100
TCB 23.65 23.65 23.65 23.75 23.45 0 0.00% 8,333,300 166,614,761 10,612.41 4.63 1,739,530 535,000
HPG 26.9 27 26.85 27 26.6 +100 +0.37% 15,812,100 172,698,755 10,999.92 24.17 1,787,350 1,795,580
VPB 19.2 19.2 19.15 19.2 19 0 0.00% 10,874,600 152,331,333 9,702.63 13.40 2,215,900 1,641,200
合計 5,111,683,712 325,584.95 36,018,380 42,646,960
▼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