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

2025/04/01 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 1,317.33
+10.47/+0.80%
売買高 516,015,500 株
（前日比 -26.91%）
売買高（相対取引を含む） 585,837,087 株
（前日比 -28.61%）
値上がり銘柄数 213
値下がり銘柄数 102
変わらず銘柄数 100
総銘柄数 415
売買代金 13,556,105 百万VND
（前日比 -22.58%）
売買代金（相対取引を含む） 14,995,026 百万VND
（前日比 -29.17%）
前日終値 1306.86 (03/31) 
始値 1313.03
高値 1317.46
安値 1308.06 
年初来高値 1,336.26 (03/17) 
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) 52,789,690 64,539,480 -11,749,790
VN30 1,376.91 +13.03 +0.96% VN100 1,355.08 +10.51 +0.78% VNFIN Lead 2,284.71 +28.37 +1.26%
VNMID 1,939.20 +7.89 +0.41% VNALL 1,360.39 +10.03 +0.74% VNFIN Select 2,388.92 +23.94 +1.01%
VNSML 1,454.07 +2.51 +0.17% VN Diamond 2,191.18 +10.70 +0.49% VNX Allshare 2,163.42 +15.75 +0.73%
産業トレンド
+0.14 +0.08 -0.26 +0.39 -0.44 +0.48
+2.70 +0.50 +0.66 +0.45 +0.46 - -
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（2025/04/01 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
VAF 18 19.25 18.3 19.25 18.3 +1,250 +6.94% 22,000 725,058 46.18 11.47 0 0
YBM 13.75 14.7 13.6 14.7 13.6 +950 +6.91% 36,400 210,208 13.39 15.69 0 0
FCM 3.78 4.04 3.8 4.04 3.75 +260 +6.88% 401,200 186,756 11.90 11.74 0 0
SMC 6.71 7.17 7.14 7.17 6.94 +460 +6.86% 3,110,800 527,761 33.62 - 0 93,980
DTT 16.05 17.15 15 17.15 15 +1,100 +6.85% 2,500 139,804 8.90 16.44 0 0
BMC 21.95 23.45 22.1 23.45 22 +1,500 +6.83% 353,000 290,607 18.51 12.01 4,000 19,000
TNT 5.28 5.64 5.38 5.64 5.06 +360 +6.82% 1,102,100 287,640 18.32 18.80 60,000 0
HVH 11.95 12.75 12.2 12.75 11.95 +800 +6.69% 596,300 518,222 33.01 47.40 24,900 135,700
GMH 7.9 8.4 8.45 8.45 8 +500 +6.33% 4,000 138,600 8.83 10.12 0 0
TCO 11.5 12.1 11.55 12.3 11.4 +600 +5.22% 347,400 378,980 24.14 32.53 0 0
SRC 25.2 26.45 25.2 26.45 25.2 +1,250 +4.96% 400 742,276 47.28 25.24 0 300
HMC 11.75 12.3 11.8 12.3 11.75 +550 +4.68% 5,900 335,790 21.39 15.87 0 0
VRE 19.15 20 19.35 20.1 19.25 +850 +4.44% 16,455,600 45,446,368 2,894.67 10.31 8,607,500 388,000
HAP 5.13 5.35 5.33 5.45 5.13 +220 +4.29% 699,400 593,541 37.81 33.44 230 28,000
VNL 19.1 19.9 19.1 19.9 19.1 +800 +4.19% 1,200 281,396 17.92 7.70 100 0
GEX 23.5 24.4 23.8 24.65 23.7 +900 +3.83% 32,860,300 20,970,087 1,335.67 12.77 3,923,450 742,200
LGL 3.17 3.29 3.17 3.32 3.17 +120 +3.79% 152,600 169,425 10.79 11.08 0 0
STB 38.3 39.7 38.65 39.7 38.3 +1,400 +3.66% 12,024,400 74,843,064 4,767.07 9.70 278,800 1,152,400
BHN 36.55 37.8 36.55 37.8 36.55 +1,250 +3.42% 200 8,762,040 558.09 26.51 0 0
VHM 51.3 53 51.8 53.5 51.5 +1,700 +3.31% 11,851,000 217,692,836 13,865.79 6.92 4,488,550 2,231,870
SFG 10.65 11 11 11 11 +350 +3.29% 500 526,871 33.56 9.27 0 0
NBB 21.4 22.05 21.45 22.2 21.45 +650 +3.04% 11,200 2,208,523 140.67 1,225.00 0 200
NAB 16.65 17.15 16.65 17.15 16.65 +500 +3% 1,267,900 22,681,742 1,444.70 6.92 242,600 96,200
PET 21.7 22.35 21.7 22.8 21.7 +650 +3% 375,900 2,385,240 151.93 22.06 0 2,800
BKG 3.04 3.13 3.05 3.19 3.04 +90 +2.96% 211,500 224,136 14.28 20.19 0 0
TCT 17 17.5 17.5 17.5 17.5 +500 +2.94% 400 223,790 14.25 12.20 0 0
VIC 58 59.7 58.7 60.8 58.2 +1,700 +2.93% 7,757,400 228,272,595 14,539.66 105.66 1,935,980 1,287,270
HCD 7.8 8.02 7.82 8.08 7.82 +220 +2.82% 175,300 296,410 18.88 5.72 0 0
NVT 7.46 7.67 7.46 7.67 7.46 +210 +2.82% 2,600 694,135 44.21 123.71 0 0
DXS 6.9 7.09 6.93 7.09 6.9 +190 +2.75% 706,000 4,105,841 261.52 - 29,200 46,200
BMP 119.3 122.5 119.3 122.7 119.3 +3,200 +2.68% 234,000 10,027,965 638.72 9.63 97,900 7,500
BSR 18.95 19.45 19.3 19.6 19.25 +500 +2.64% 1,355,300 - - - 0 8,500
TLH 5.5 5.63 5.5 5.68 5.5 +130 +2.36% 572,700 632,362 40.28 160.86 84,100 0
BFC 40.45 41.4 40.45 41.4 40.45 +950 +2.35% 332,200 2,366,755 150.75 17.74 177,100 26,600
HSG 17.2 17.6 17.4 17.75 17.25 +400 +2.33% 3,612,200 10,929,289 696.13 21.95 5,400 99,510
MHC 7.4 7.57 7.5 7.57 7.45 +170 +2.3% 27,600 313,450 19.96 12.25 3,300 200
HAR 3.55 3.63 3.57 3.67 3.57 +80 +2.25% 405,900 347,333 22.12 9.65 16,400 0
CLW 46 47 47 47 47 +1,000 +2.17% 100 611,000 38.92 22.42 0 0
FIR 7.92 8.09 7.92 8.13 7.92 +170 +2.15% 507,000 519,744 33.10 27.24 29,950 1,000
VID 5.19 5.3 5.17 5.3 5.17 +110 +2.12% 200 216,431 13.79 10.27 0 0
MBB 24.1 24.6 24.15 24.6 24 +500 +2.07% 13,919,500 150,115,907 9,561.52 6.20 1,723,530 1,723,900
TDH 2.9 2.96 2.98 2.99 2.92 +60 +2.07% 76,500 333,452 21.24 - 0 900
VIX 12.25 12.5 12.35 12.6 12.3 +250 +2.04% 20,158,400 18,231,415 1,161.24 8.66 1,110,800 467,900
CRC 7.45 7.6 7.7 7.85 7.5 +150 +2.01% 359,000 456,000 29.04 7.91 0 0
LDG 2.02 2.06 2.03 2.06 2.03 +40 +1.98% 1,098,700 527,787 33.62 - 119,200 0
VPH 6.16 6.28 6.17 6.33 6.17 +120 +1.95% 84,500 598,847 38.14 - 4,700 300
PLX 39.55 40.3 39.85 40.3 39.7 +750 +1.9% 565,000 51,204,867 3,261.46 23.62 4,230 34,000
PLP 4.79 4.88 4.85 4.89 4.77 +90 +1.88% 18,900 341,599 21.76 30.89 0 0
VCI 38.3 39 38.5 39 38.25 +700 +1.83% 6,249,400 28,005,880 1,783.81 34.61 1,801,420 985,500
VRC 14.05 14.3 14.05 14.5 14 +250 +1.78% 14,000 715,000 45.54 3,575.00 0 200
LIX 31.2 31.75 31.2 31.8 31.2 +550 +1.76% 15,300 2,057,400 131.04 6.03 0 800
SMA 9.78 9.95 9.95 9.95 9.95 +170 +1.74% 400 202,511 12.90 16.95 0 0
EVG 6.37 6.48 6.8 6.8 6.48 +110 +1.73% 1,896,700 1,394,819 88.84 45.96 22,000 24,400
FMC 46.5 47.3 47 47.55 46.55 +800 +1.72% 78,900 3,092,894 197.00 11.48 1,700 4,900
FUEKIVFS 13.61 13.84 13.67 13.84 13.62 +230 +1.69% 6,600 - - - 1,100 3,100
SBT 14.85 15.1 14.85 15.1 14.65 +250 +1.68% 2,257,900 12,625,961 804.20 26.49 66,990 146,610
ILB 30 30.5 30.9 30.9 29.5 +500 +1.67% 700 788,410 50.22 9.20 0 500
TDC 11.95 12.15 12.2 12.45 12.15 +200 +1.67% 1,129,700 1,215,000 77.39 - 224,700 33,800
CVT 27.5 27.95 27.5 27.95 27.5 +450 +1.64% 3,200 1,025,510 65.32 25.25 0 0
TCB 27.5 27.95 27.5 28 27.4 +450 +1.64% 9,054,500 197,462,606 12,577.24 9.17 3,004,800 3,005,400
HDB 22.1 22.45 22.2 22.45 22.05 +350 +1.58% 5,803,500 78,464,113 4,997.71 6.45 98,460 735,920
TCR 3.18 3.23 3.18 3.23 3.18 +50 +1.57% 1,100 146,723 9.35 - 0 0
BIC 35.3 35.85 35.7 35.9 35.7 +550 +1.56% 8,800 4,204,377 267.79 11.44 1,400 1,800
HVN 28.9 29.35 28.9 29.9 28.9 +450 +1.56% 2,207,300 64,992,469 4,139.65 - 96,800 54,400
SVD 3.25 3.3 3.25 3.3 3.25 +50 +1.54% 32,200 91,099 5.80 - 0 0
NHH 13.15 13.35 13.1 13.35 13.1 +200 +1.52% 40,900 972,948 61.97 10.23 2,100 4,200
BCM 74.8 75.9 76 76 75 +1,100 +1.47% 183,700 78,556,500 5,003.60 34.71 15,800 7,250
CRE 6.8 6.9 6.8 6.95 6.8 +100 +1.47% 83,500 3,199,381 203.78 1,725.00 0 0
ICT 13.6 13.8 13.8 13.9 13.8 +200 +1.47% 41,800 444,153 28.29 29.74 0 0
KHG 5.47 5.55 5.5 5.55 5.46 +80 +1.46% 3,287,300 2,494,365 158.88 99.11 45,100 200,100
NLG 34.25 34.75 34.5 35 34.25 +500 +1.46% 4,144,500 13,381,367 852.32 29.28 753,800 544,100
CDC 17.2 17.45 17.6 18 16.5 +250 +1.45% 104,100 383,703 24.44 44.86 100 0
CMG 38 38.55 38.15 38.7 38.15 +550 +1.45% 450,200 8,145,646 518.83 25.51 272,620 43,500
SCS 69 70 69 70 68.9 +1,000 +1.45% 141,300 6,642,089 423.06 10.69 4,900 15,200
TEG 6.31 6.4 6.45 6.45 6.3 +90 +1.43% 26,500 773,162 49.25 6.83 0 0
VIP 14 14.2 14.05 14.3 14 +200 +1.43% 252,500 972,287 61.93 13.16 52,200 25,100
VTO 14 14.2 14.1 14.35 14.1 +200 +1.43% 305,200 1,134,107 72.24 20.11 18,300 61,400
S4A 36.45 36.95 36.95 36.95 36.95 +500 +1.37% 100 1,559,290 99.32 11.35 0 0
OCB 11.15 11.3 11.4 11.4 11.25 +150 +1.35% 5,133,200 27,863,417 1,774.74 7.09 103,400 1,886,700
FUEKIV30 9.1 9.22 9.73 9.73 9.17 +120 +1.32% 600 - - - 200 100
GEE 69.9 70.8 70.8 71.4 69.8 +900 +1.29% 474,000 21,594,000 1,375.41 28.49 67,030 28,300
VPG 11.7 11.85 11.75 11.9 11.75 +150 +1.28% 102,900 1,047,727 66.73 53.86 5,400 5,800
ABS 4.26 4.31 4.31 4.35 4.3 +50 +1.17% 169,500 344,800 21.96 43.98 0 0
DPG 51.4 52 51.5 52.4 51 +600 +1.17% 566,900 3,275,977 208.66 16.13 46,500 1,000
POW 12.8 12.95 12.85 13.05 12.85 +150 +1.17% 6,550,300 30,327,237 1,931.67 29.23 549,800 365,000
DPM 34.75 35.15 35.3 35.45 34.95 +400 +1.15% 2,141,100 13,755,399 876.14 34.13 3,100 252,400
NO1 7.97 8.06 8 8.07 7.99 +90 +1.13% 24,500 193,440 12.32 11.43 0 0
CII 13.7 13.85 13.8 13.9 13.7 +150 +1.09% 3,380,000 4,428,571 282.07 23.76 2,500 177,700
DC4 13.75 13.9 13.75 14 13.6 +150 +1.09% 302,000 1,204,072 76.69 6.80 5,600 120,500
HID 2.75 2.78 2.76 2.79 2.74 +30 +1.09% 111,200 213,383 13.59 37.57 0 0
HTV 9.2 9.3 9.3 9.3 9.02 +100 +1.09% 900 121,867 7.76 15.20 0 0
YEG 13.7 13.85 13.95 13.95 13.65 +150 +1.09% 589,800 2,656,458 169.20 24.51 300 0
GAS 66.8 67.5 66.9 67.8 66.7 +700 +1.05% 870,900 158,130,422 10,072.00 15.50 213,200 48,700
SJS 104.9 106 104.9 106.6 104.9 +1,100 +1.05% 2,500 12,073,133 768.99 44.97 0 100
TVS 19 19.2 19 19.2 18.95 +200 +1.05% 65,500 3,206,309 204.22 11.55 3,000 1,700
IMP 44.55 45 44.65 45.75 44.65 +450 +1.01% 98,100 6,930,403 441.43 12.37 3,500 1,500
NKG 15 15.15 15 15.25 14.95 +150 +1% 6,592,200 4,786,369 304.86 33.97 206,300 58,700
HCM 30.6 30.9 30.8 30.95 30.5 +300 +0.98% 6,585,300 22,247,107 1,417.01 20.95 400 263,900
CTG 41.45 41.85 41.65 41.85 41.05 +400 +0.97% 4,737,500 224,734,155 14,314.28 8.87 511,700 139,200
SHA 4.15 4.19 4.15 4.19 4.09 +40 +0.96% 14,800 140,142 8.93 11.32 0 0
TCM 36.65 37 36.9 37 36.6 +350 +0.95% 1,589,500 3,768,636 240.04 30.55 25,800 11,600
HPG 26.75 27 26.8 27.05 26.75 +250 +0.93% 14,018,400 172,698,755 10,999.92 24.17 486,800 1,801,040
KHP 10.8 10.9 10.85 10.9 10.8 +100 +0.93% 81,300 658,107 41.92 11.71 0 0
SAB 48.9 49.35 49.05 49.6 48.85 +450 +0.92% 955,800 63,294,453 4,031.49 15.76 35,000 604,800
AGG 16.4 16.55 16.5 16.7 16.35 +150 +0.91% 350,000 2,689,840 171.33 11.80 10,000 25,500
PVD 22 22.2 22.2 22.6 22 +200 +0.91% 2,567,700 12,340,536 786.02 27.41 300 450,530
ACL 11.1 11.2 11.05 11.2 10.95 +100 +0.9% 9,700 561,781 35.78 57.14 0 0
HPX 4.52 4.56 4.52 4.6 4.52 +40 +0.88% 2,696,800 1,387,009 88.34 10.88 135,500 4,400
TLG 57 57.5 57 57.6 56.4 +500 +0.88% 59,500 4,971,081 316.63 13.87 9,400 4,350
APH 6.89 6.95 6.93 7 6.85 +60 +0.87% 660,000 1,694,996 107.96 49.64 96,800 600
VPI 57.9 58.4 57.8 58.5 57.8 +500 +0.86% 1,588,000 18,690,895 1,190.50 28.47 11,900 123,400
TCL 41 41.35 41 41.45 41 +350 +0.85% 42,300 1,247,051 79.43 11.20 7,100 100
VFG 71.2 71.8 70.9 72.2 70.9 +600 +0.84% 17,200 2,994,966 190.76 11.55 900 100
TCH 18 18.15 18.2 18.2 17.9 +150 +0.83% 5,917,200 12,128,118 772.49 16.31 493,100 136,800
HAG 12.2 12.3 12.25 12.35 12.2 +100 +0.82% 2,473,900 13,006,011 828.41 - 68,400 70,400
FUEMAV30 16.4 16.53 16.45 16.53 16.4 +130 +0.79% 4,100 - - - 1,900 2,100
VPB 19 19.15 19.15 19.2 19 +150 +0.79% 8,728,300 151,934,637 9,677.37 9.63 1,594,950 3,514,250
ABR 12.85 12.95 12.95 12.95 12.95 +100 +0.78% 100 259,000 16.50 8.36 0 0
NHA 25.7 25.9 25.7 25.9 25.5 +200 +0.78% 235,800 1,144,120 72.87 185.00 37,800 28,900
VCB 64 64.5 64.7 65.3 64 +500 +0.78% 1,715,200 538,941,044 34,327.46 11.84 470,630 836,250
ASM 7.81 7.87 7.82 7.9 7.82 +60 +0.77% 385,200 2,913,303 185.56 13.57 3,500 600
TCD 2.59 2.61 2.59 2.63 2.59 +20 +0.77% 370,700 876,492 55.83 5.66 11,900 3,920
VIB 19.85 20 20 20.05 19.85 +150 +0.76% 5,841,100 59,582,556 3,795.07 8.39 221,600 11,500
PIT 6.65 6.7 6.65 6.85 6.6 +50 +0.75% 2,500 95,209 6.06 - 0 0
C47 6.75 6.8 6.75 6.8 6.75 +50 +0.74% 1,900 247,127 15.74 14.02 0 0
AGM 2.77 2.79 2.78 2.81 2.76 +20 +0.72% 62,200 50,778 3.23 - 0 0
HSL 4.16 4.19 4.16 4.19 4.15 +30 +0.72% 116,000 161,597 10.29 12.62 10,000 2,800
VOS 14.75 14.85 14.8 15.05 14.8 +100 +0.68% 765,000 2,079,000 132.42 13.38 0 43,400
BID 38.75 39 38.9 39 38.7 +250 +0.65% 1,367,000 273,833,115 17,441.60 11.77 185,200 25,120
TTF 3.09 3.11 3.09 3.12 3.09 +20 +0.65% 494,500 1,278,778 81.45 - 0 10,700
VND 15.3 15.4 15.4 15.6 15.25 +100 +0.65% 12,735,800 23,443,419 1,493.21 9.27 2,035,900 1,399,300
CTS 39.1 39.35 39.4 39.5 38.8 +250 +0.64% 698,000 5,852,853 372.79 31.23 11,800 6,600
PVP 15.6 15.7 15.75 15.75 15.6 +100 +0.64% 45,200 1,628,128 103.70 8.37 4,700 100
MCM 31.65 31.85 31.65 32.3 31.6 +200 +0.63% 22,600 3,503,500 223.15 10.40 0 0
NNC 31.8 32 31.8 32 30.15 +200 +0.63% 112,000 701,440 44.68 20.46 17,900 7,900
DSC 16.1 16.2 16.15 16.25 16.1 +100 +0.62% 32,500 3,318,391 211.36 19.90 0 0
TDP 33 33.2 33.8 33.8 33 +200 +0.61% 102,700 2,928,979 186.56 59.18 0 0
ASP 5 5.03 5 5.03 4.95 +30 +0.6% 82,200 187,818 11.96 - 0 0
SGN 83 83.5 83.8 83.8 82.8 +500 +0.6% 17,200 2,800,055 178.35 13.09 2,400 4,500
AAA 8.48 8.53 8.5 8.59 8.5 +50 +0.59% 1,333,000 3,260,801 207.69 11.27 0 800
CTD 85 85.5 85.6 86 84.5 +500 +0.59% 487,200 8,544,016 544.20 25.75 75,120 9,400
SCR 6.74 6.78 6.75 6.79 6.67 +40 +0.59% 1,239,400 2,919,434 185.95 308.18 3,000 315,500
FUEDCMID 12.06 12.13 12.06 12.24 11.96 +70 +0.58% 7,100 - - - 100 2,900
HDG 26.35 26.5 26.7 26.7 26.45 +150 +0.57% 876,600 8,912,786 567.69 12.18 46,700 2,300
VSC 17.65 17.75 17.8 17.85 17.6 +100 +0.57% 594,000 5,090,644 324.24 21.03 8,900 36,700
AGR 17.8 17.9 17.8 18 17.75 +100 +0.56% 373,600 3,855,504 245.57 26.36 100 500
HHP 8.9 8.95 8.89 8.95 8.89 +50 +0.56% 178,800 774,661 49.34 33.15 0 56,500
HTI 17.9 18 17.9 18 17.9 +100 +0.56% 9,400 449,086 28.60 7.83 0 4,000
KSB 18.55 18.65 18.7 18.75 18.55 +100 +0.54% 541,200 2,134,375 135.95 23.25 0 100
CCL 7.51 7.55 7.54 7.6 7.51 +40 +0.53% 241,300 449,840 28.65 - 11,300 700
VDS 18.8 18.9 18.95 19 18.7 +100 +0.53% 821,300 4,592,700 292.53 12.12 1,200 258,500
PDR 19.35 19.45 19.4 19.6 19.25 +100 +0.52% 2,509,500 16,982,575 1,081.69 19.39 100,900 103,200
VGC 49 49.25 49 50.4 48.7 +250 +0.51% 648,200 22,081,238 1,406.45 19.99 245,100 208,100
CMX 7.94 7.98 8 8.05 7.97 +40 +0.5% 159,600 813,154 51.79 16.66 30,500 1,000
EVF 9.95 10 9.95 10.1 9.95 +50 +0.5% 3,724,700 7,605,658 484.44 14.20 39,400 117,700
BCE 10.3 10.35 10.4 10.4 10.15 +50 +0.49% 71,800 362,250 23.07 470.45 0 16,900
LCG 10.2 10.25 10.25 10.35 10.2 +50 +0.49% 771,600 1,979,181 126.06 19.75 200 24,200
NVL 10.3 10.35 10.4 10.4 10.3 +50 +0.49% 3,942,500 20,183,582 1,285.58 33.28 23,500 220,800
LBM 31 31.15 31.1 31.35 30.9 +150 +0.48% 40,600 1,246,000 79.36 4.98 3,800 5,800
VHC 62.5 62.8 63.1 63.5 62.4 +300 +0.48% 494,500 14,095,658 897.81 12.57 43,600 103,300
VNS 10.4 10.45 10.4 10.45 10.4 +50 +0.48% 8,700 709,129 45.17 4.72 1,000 0
LSS 10.65 10.7 10.65 10.7 10.6 +50 +0.47% 108,600 917,435 58.44 26.95 0 0
DLG 2.18 2.19 2.17 2.25 2.15 +10 +0.46% 2,825,200 655,488 41.75 - 128,100 36,900
LPB 33.25 33.4 33.25 33.5 33.2 +150 +0.45% 1,106,200 99,775,222 6,355.11 12.35 293,700 241,760
FUESSV50 20.29 20.38 20.29 20.39 20.27 +90 +0.44% 8,400 - - - 800 1,200
VCA 11.45 11.5 11.45 11.5 11.35 +50 +0.44% 5,800 174,654 11.12 23.96 0 0
HT1 11.95 12 11.95 12.05 11.9 +50 +0.42% 173,700 4,579,079 291.66 260.87 0 7,300
FUESSV30 16.88 16.95 16.88 16.96 16.88 +70 +0.41% 9,100 - - - 3,400 4,500
HHV 12.2 12.25 12.3 12.35 12.15 +50 +0.41% 1,666,100 5,295,130 337.27 12.13 5,050 92,100
FUEVN100 18.1 18.17 18.12 18.3 18.11 +70 +0.39% 89,900 - - - 9,600 30,500
TRC 79 79.3 78.2 79.3 77.8 +300 +0.38% 261,900 2,309,613 147.11 34.17 31,100 11,300
CSM 13.5 13.55 13.6 13.85 13.5 +50 +0.37% 722,600 1,404,122 89.43 35.29 23,700 1,100
PHC 5.44 5.46 5.45 5.46 5.4 +20 +0.37% 13,400 276,723 17.63 30.85 0 100
AST 54.8 55 55.1 55.3 55 +200 +0.36% 10,300 2,475,000 157.64 22.24 0 0
HDC 27.6 27.7 27.9 27.9 27.15 +100 +0.36% 2,615,300 4,940,433 314.68 25.67 123,400 249,100
VNM 60.6 60.8 61.2 61.2 60.3 +200 +0.33% 3,129,300 127,069,291 8,093.59 15.12 198,750 1,037,880
DXG 15.8 15.85 16 16 15.8 +50 +0.32% 3,561,200 13,802,972 879.17 58.06 117,000 430,160
PGC 15.5 15.55 15.45 15.55 15.45 +50 +0.32% 27,700 938,276 59.76 12.59 900 0
BAF 31.8 31.9 31.4 31.9 31.25 +100 +0.31% 3,890,100 9,698,290 617.73 173.37 663,500 89,600
ANV 16.45 16.5 16.45 16.65 16.45 +50 +0.3% 515,900 4,393,220 279.82 56.31 0 100
SAM 7.23 7.25 7.29 7.37 7.22 +20 +0.28% 247,600 2,754,717 175.46 151.04 0 18,700
DGW 37.6 37.7 37.6 38.1 37.6 +100 +0.27% 374,700 8,262,660 526.28 17.45 700 0
IDI 7.43 7.45 7.43 7.5 7.43 +20 +0.27% 459,600 2,035,136 129.63 29.33 24,770 13,500
PAC 36.9 37 37.05 37.5 36.9 +100 +0.27% 69,300 1,719,453 109.52 16.58 0 400
BCG 3.87 3.88 3.9 3.9 3.83 +10 +0.26% 7,203,900 3,415,217 217.53 34.95 9,860 1,334,300
CSV 38.2 38.3 38.25 38.75 38.15 +100 +0.26% 911,300 4,232,147 269.56 9.19 3,600 4,900
EIB 19.5 19.55 19.5 19.65 19.35 +50 +0.26% 5,651,600 36,416,188 2,319.50 15.72 500 1,132,100
DIG 19.85 19.9 19.95 20 19.75 +50 +0.25% 4,016,400 12,136,055 773.00 102.05 56,600 114,200
L10 20.45 20.5 20.5 20.5 20.5 +50 +0.24% 100 200,695 12.78 7.75 0 0
TDG 4.15 4.16 4.19 4.19 4.03 +10 +0.24% 28,400 96,690 6.16 25.37 0 0
CTI 21.4 21.45 21.65 21.65 21.35 +50 +0.23% 601,300 1,175,460 74.87 15.95 0 17,100
VCG 21.75 21.8 21.8 21.95 21.65 +50 +0.23% 5,036,600 13,049,337 831.17 28.99 13,450 513,800
CIG 8.99 9.01 9.57 9.57 9 +20 +0.22% 621,600 459,870 29.29 - 0 0
ADS 9.33 9.35 9.34 9.56 9.34 +20 +0.21% 183,900 714,291 45.50 8.35 0 2,000
DSE 24.25 24.3 24.25 24.45 24.25 +50 +0.21% 350,300 8,019,000 510.76 31.85 16,700 12,000
OGC 4.84 4.85 4.84 4.93 4.84 +10 +0.21% 170,500 1,455,000 92.68 16.90 2,100 7,900
VJC 95 95.2 95 95.2 94.4 +200 +0.21% 453,900 51,561,399 3,284.17 223.47 62,000 72,520
PVT 24.75 24.8 24.95 25 24.75 +50 +0.2% 769,300 8,829,113 562.36 8.61 250 41,280
ACB 26 26.05 26 26.05 25.9 +50 +0.19% 3,049,500 116,356,439 7,411.24 7.10 0 0
HAH 52.8 52.9 52.7 53.3 52.4 +100 +0.19% 1,135,400 6,871,415 437.67 15.96 178,600 89,600
JVC 5.13 5.14 5.13 5.22 5.1 +10 +0.19% 462,600 578,251 36.83 10.98 15,000 24,800
SSI 26 26.05 26.2 26.25 25.8 +50 +0.19% 18,403,500 51,106,777 3,255.21 17.02 62,540 6,492,060
DRL 58 58.1 58 58.1 58 +100 +0.17% 1,700 551,950 35.16 10.12 0 0
GMD 57.5 57.6 57.5 57.8 56.8 +100 +0.17% 1,141,400 24,203,077 1,541.60 7.99 653,700 596,290
DCM 33.05 33.1 33.2 33.55 33.1 +50 +0.15% 701,900 17,523,140 1,116.12 13.83 200 28,300
TMP 66.4 66.5 66.6 66.6 66.5 +100 +0.15% 1,800 4,655,000 296.50 10.23 0 0
REE 71.4 71.5 71.9 71.9 71.1 +100 +0.14% 451,900 33,677,458 2,145.06 16.88 0 0
PNJ 83.3 83.4 83.3 83.7 82.6 +100 +0.12% 411,800 28,181,295 1,794.99 15.34 572,940 407,610
SMB 41.9 41.95 41.9 42 41.9 +50 +0.12% 35,100 1,252,067 79.75 9.62 12,400 0
ABT 45.3 45.35 45.3 45.5 45.3 +50 +0.11% 1,500 534,099 34.02 9.26 0 0
TCI 8.78 8.79 8.79 8.79 8.7 +10 +0.11% 113,400 1,016,308 64.73 15.23 7,600 0
NCT 113.2 113.3 113.2 113.6 113.2 +100 +0.09% 4,100 2,964,577 188.83 14.38 0 0
VCF 272.9 273 292 292 273 +100 +0.04% 10,700 7,256,104 462.17 16.13 0 5,200
ADG 10.3 10.3 10.3 10.3 10.3 0 0.00% 7,700 220,219 14.03 10.97 0 7,780
ADP 31.5 31.5 31.55 31.55 31.5 0 0.00% 700 725,755 46.23 12.31 0 0
BBC 51.8 51.8 0 0.00% - 971,389 61.87 10.63 0 0
BTT 37.5 37.5 0 0.00% - 506,250 32.25 10.23 0 0
CCI 20.5 20.5 20.5 20.5 20.5 0 0.00% 13,000 359,593 22.90 16.78 0 0
CKG 18.9 18.9 19.5 19.5 18.65 0 0.00% 126,800 1,800,402 114.68 12.53 0 0
CLL 35.5 35.5 35.5 35.5 35.1 0 0.00% 10,600 1,207,000 76.88 13.09 0 2,300
CMV 8.21 8.21 8.21 8.21 8.21 0 0.00% 500 149,060 9.49 9.94 0 0
CNG 31.45 31.45 31.4 31.55 30.95 0 0.00% 79,100 1,103,873 70.31 11.32 0 26,400
COM 30 30 0 0.00% - 423,619 26.98 12.30 0 0
DBD 54 54 54.1 54.8 53.5 0 0.00% 38,400 5,051,903 321.78 17.46 0 13,900
DBT 11.95 11.95 11.95 12.15 11.95 0 0.00% 15,900 245,341 15.63 13.38 0 0
DMC 67.8 67.8 66.6 67.8 66.2 0 0.00% 600 2,354,522 149.97 15.11 0 0
DQC 10.7 10.7 0 0.00% - 294,871 18.78 - 0 0
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DTA 5.05 5.05 5.05 5.06 5 0 0.00% 42,700 91,202 5.81 68.24 0 0
DTL 10.15 10.15 10.25 10.25 10.15 0 0.00% 600 615,404 39.20 - 0 0
DXV 4.01 4.01 0 0.00% - 39,699 2.53 - 0 0
ELC 24.2 24.2 23.4 24.2 23.4 0 0.00% 343,700 2,015,620 128.38 18.57 0 200
EVE 10.7 10.7 10.7 10.7 10.7 0 0.00% 5,000 449,184 28.61 25.18 0 700
FCN 14 14 13.95 14.1 13.7 0 0.00% 1,129,600 2,204,146 140.39 - 0 500
FDC 16.85 16.85 0 0.00% - 650,806 41.45 886.84 0 0
FUCTVGF3 16.8 16.8 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - 0 0
FUCTVGF5 12 12 0 0.00% - - - - 0 0
FUCVREIT 5.3 5.3 0 0.00% - - - - 0 0
FUEABVND 9.4 9.4 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEKIVND 11.88 11.88 11.88 11.88 11.88 0 0.00% 100 - - - 100 100
FUEMAVND 13.41 13.41 13.38 13.41 13.26 0 0.00% 11,500 - - - 3,700 11,500
FUESSVFL 23.3 23.3 23.41 23.41 22.95 0 0.00% 90,100 - - - 22,500 62,600
FUEVFVND 31.84 31.84 31.86 31.86 31.57 0 0.00% 190,400 - - - 688,200 604,200
GDT 23.1 23.1 23.15 23.15 23.1 0 0.00% 2,100 545,089 34.72 14.03 0 0
GSP 12.95 12.95 12.9 13 12.9 0 0.00% 42,000 794,861 50.63 9.18 0 0
GTA 10.8 10.8 10.8 10.8 10.8 0 0.00% 3,300 106,164 6.76 10.31 0 0
HAS 8.15 8.15 0 0.00% - 63,570 4.05 198.78 0 0
HAX 15.7 15.7 15.8 15.85 15.65 0 0.00% 369,500 1,686,803 107.44 41.87 5,600 31,200
HII 4.62 4.62 4.62 4.67 4.6 0 0.00% 51,500 340,323 21.68 4.91 0 200
HRC 39.9 39.9 0 0.00% - 1,205,244 76.77 71.00 0 0
HU1 6.87 6.87 0 0.00% - 68,700 4.38 - 0 0
HUB 18.1 18.1 17.9 18.15 17.9 0 0.00% 10,200 476,002 30.32 8.24 0 0
IJC 13.85 13.85 13.85 13.95 13.7 0 0.00% 1,384,900 5,231,815 333.24 9.50 200 99,000
ITC 11.6 11.6 11.75 11.75 11.45 0 0.00% 468,500 1,112,847 70.88 14.27 0 0
ITD 13.5 13.5 13.5 13.6 13.5 0 0.00% 15,500 330,229 21.03 - 0 0
KDH 32.6 32.6 32.7 32.75 31.85 0 0.00% 4,842,400 32,963,248 2,099.57 38.81 630,100 1,211,500
KMR 3.32 3.32 3.3 3.32 3.29 0 0.00% 18,100 188,834 12.03 21.01 0 0
KOS 38.6 38.6 38.6 38.6 38.4 0 0.00% 298,200 8,356,180 532.24 397.94 100 7,900
KPF 1.21 1.21 0 0.00% - 73,649 4.69 71.18 0 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - 13,403,406 853.72 25.57 0 0
LM8 14 14 14 14 14 0 0.00% 100 131,442 8.37 13.89 0 0
MCP 30.9 30.9 30.9 31.2 30 0 0.00% 10,000 558,126 35.55 26.66 0 0
MDG 14 14 0 0.00% - 144,547 9.21 - 0 0
MIG 17.4 17.4 17.3 17.45 17.3 0 0.00% 94,300 3,504,941 223.24 10.71 9,620 11,350
MSB 12.2 12.2 12.2 12.25 12.05 0 0.00% 6,935,300 31,720,000 2,020.38 5.25 215,750 862,500
NHT 11 11 0 0.00% - 264,041 16.82 - 0 0
NT2 19.95 19.95 20.1 20.35 19.9 0 0.00% 440,200 5,743,127 365.80 12.90 23,600 65,000
NTL 16.5 16.5 16.5 16.7 16.4 0 0.00% 584,900 2,012,668 128.20 2.97 2,000 59,200
PAN 26.8 26.8 26.8 26.95 26.65 0 0.00% 289,500 5,598,379 356.58 13.79 7,400 11,800
PC1 22.6 22.6 22.7 22.8 22.6 0 0.00% 749,200 8,082,712 514.82 55.80 300 600
PGD 30.65 30.65 0 0.00% - 3,034,268 193.27 12.00 0 0
PJT 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 261,269 16.64 14.46 0 0
PNC 18.9 18.9 18.9 19 18.9 0 0.00% 3,100 204,108 13.00 12.16 0 0
PPC 11.6 11.6 11.6 11.7 11.6 0 0.00% 168,200 3,719,111 236.89 9.78 19,000 11,300
PSH 1.77 1.77 0 0.00% - 223,321 14.22 4.39 0 0
QCG 11.65 11.65 11.65 11.85 11.6 0 0.00% 341,600 3,205,254 204.16 431.48 100 1,500
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
RYG 11.95 11.95 11.5 11.95 11.5 0 0.00% 1,200 537,750 34.25 - 0 0
SAV 20 20 20.3 20.3 20 0 0.00% 1,900 495,884 31.58 - 0 0
SBA 30 30 30 30 30 0 0.00% 14,400 1,814,648 115.58 10.35 0 0
SBG 12.65 12.65 12.65 12.75 12.5 0 0.00% 330,300 632,500 40.29 9.80 30,800 7,100
SBV 9.14 9.14 0 0.00% - 249,741 15.91 115.70 0 0
SC5 18.5 18.5 0 0.00% - 277,195 17.66 8.46 0 0
SFC 25.45 25.45 0 0.00% - 285,926 18.21 11.43 0 0
SFI 29.5 29.5 29.5 29.5 29.2 0 0.00% 1,200 683,133 43.51 6.80 0 0
SHB 12.45 12.45 12.45 12.5 12.15 0 0.00% 36,192,500 50,612,373 3,223.72 6.15 1,211,300 1,392,870
SHP 36.4 36.4 36.4 36.4 36.2 0 0.00% 1,400 3,683,911 234.64 13.85 0 0
SKG 12 12 12 12.05 11.8 0 0.00% 134,400 797,972 50.83 10.90 2,100 2,600
SSB 19.55 19.55 19.6 19.6 19.35 0 0.00% 1,960,400 55,619,750 3,542.66 13.45 57,700 187,600
SSC 35 35 0 0.00% - 464,512 29.59 9.23 0 0
SVT 12.4 12.4 12.15 12.4 12.15 0 0.00% 3,600 214,656 13.67 7.53 0 0
TDW 57 57 57 57 57 0 0.00% 100 484,500 30.86 8.99 0 0
TIP 21.6 21.6 21.65 21.75 21.5 0 0.00% 175,100 1,404,170 89.44 8.07 0 3,200
TIX 38 38 0 0.00% - 1,140,000 72.61 12.61 0 0
TMT 13.4 13.4 13.4 13.55 13.25 0 0.00% 5,300 494,165 31.48 174.03 100 0
TN1 10.2 10.2 0 0.00% - 557,250 35.49 9.94 0 0
TNH 18.2 18.2 18.3 18.4 18.15 0 0.00% 246,500 2,624,099 167.14 12.72 10,200 1,800
TPB 14.3 14.3 14.4 14.45 14.25 0 0.00% 7,873,900 37,779,974 2,406.37 7.05 228,500 3,625,080
TTE 43.2 43.2 0 0.00% - 1,230,785 78.39 - 0 0
TVB 7.79 7.79 7.85 7.85 7.7 0 0.00% 30,300 873,236 55.62 13.81 0 0
TVT 16.9 16.9 16.9 16.9 16.9 0 0.00% 3,000 354,900 22.61 30.34 0 0
TYA 15.5 15.5 15.2 15.5 15.2 0 0.00% 1,300 475,549 30.29 516.67 0 0
VDP 34.6 34.6 34.65 35.6 34.6 0 0.00% 11,000 764,085 48.67 7.26 0 0
VNG 8 8 8.1 8.1 8 0 0.00% 4,700 778,213 49.57 235.29 0 0
VSH 53 53 52.5 53 52.5 0 0.00% 200 12,520,786 797.50 12.60 0 0
VSI 18 18 18 18 18 0 0.00% 21,200 237,600 15.13 9.05 7,200 0
VTB 10.2 10.2 0 0.00% - 110,206 7.02 10.20 0 0
E1VFVN30 23.82 23.81 23.82 23.94 23.77 -10 -0.04% 629,300 - - - 404,200 941,800
DHG 100 99.9 100 100 99.8 -100 -0.10% 3,900 13,061,532 831.94 17.33 0 0
SZC 41.5 41.45 41.8 41.9 41.25 -50 -0.12% 759,400 7,460,414 475.19 25.57 20,200 3,100
ACG 38.85 38.8 39.45 39.45 38.7 -50 -0.13% 2,900 5,850,572 372.65 13.40 0 0
ST8 7.5 7.49 7.5 7.65 7.38 -10 -0.13% 258,900 192,650 12.27 52.01 0 40,000
FUEFCV50 11.21 11.19 11.2 11.5 11.19 -20 -0.18% 4,400 - - - 0 0
TDM 54 53.9 52.1 53.9 52 -100 -0.19% 13,700 5,929,000 377.64 20.67 0 0
OPC 23.65 23.6 23.7 23.7 23.5 -50 -0.21% 6,900 1,511,601 96.28 14.44 0 0
PGI 23.35 23.3 23.3 23.3 23.3 -50 -0.21% 1,100 2,583,895 164.58 11.28 0 0
SIP 86.2 86 86.2 87.6 84.5 -200 -0.23% 706,600 18,105,873 1,153.24 18.80 56,100 36,700
BMI 21.25 21.2 21.2 21.4 21.2 -50 -0.24% 160,700 2,812,028 179.11 8.21 0 100
NSC 83.2 83 83.2 83.2 82.1 -200 -0.24% 1,900 1,458,685 92.91 6.56 0 0
TMS 42.3 42.2 41.5 42.3 41.5 -100 -0.24% 1,800 7,145,993 455.16 48.79 0 0
SGT 20 19.95 20 20.05 19.3 -50 -0.25% 27,600 2,952,664 188.07 69.03 0 0
DHM 7.41 7.39 7.35 7.39 7.35 -20 -0.27% 8,500 255,219 16.26 38.89 0 0
CHP 34.5 34.4 34.4 34.6 34.2 -100 -0.29% 10,300 5,053,796 321.90 15.00 0 0
DAH 3.46 3.45 3.48 3.48 3.45 -10 -0.29% 102,400 290,490 18.50 76.67 0 0
LHG 34.6 34.5 34.7 34.7 34.5 -100 -0.29% 23,700 1,725,414 109.90 12.82 0 2,600
TV2 34 33.9 34.05 34.45 33.4 -100 -0.29% 378,800 2,289,137 145.80 43.07 0 21,800
VMD 16.8 16.75 16.8 16.8 16.75 -50 -0.30% 3,500 258,624 16.47 9.64 0 0
AAT 3.23 3.22 3.23 3.23 3.19 -10 -0.31% 34,300 228,038 14.52 - 0 0
KBC 30.65 30.55 30.65 30.95 30.35 -100 -0.33% 4,220,500 23,450,325 1,493.65 11.55 1,262,800 1,112,370
ACC 14.7 14.65 14.5 14.65 14.45 -50 -0.34% 18,400 1,538,250 97.98 22.13 0 0
DBC 29.75 29.65 29.8 29.9 29.2 -100 -0.34% 8,787,500 9,922,940 632.03 287.86 363,100 614,200
BRC 14.3 14.25 14.1 14.25 14 -50 -0.35% 12,400 176,344 11.23 9.08 0 0
DRC 26.75 26.65 26.7 26.9 26.6 -100 -0.37% 381,500 3,165,823 201.64 12.85 0 400
TBC 39.3 39.15 39.95 39.95 39.15 -150 -0.38% 3,600 2,486,025 158.35 19.77 0 0
DSN 50.2 50 50.2 50.3 49.8 -200 -0.40% 7,000 604,150 38.48 6.31 0 1,300
BTP 12.2 12.15 12.2 12.25 12.15 -50 -0.41% 7,900 734,900 46.81 10.24 0 0
DCL 24.15 24.05 24.15 24.4 23.5 -100 -0.41% 905,300 1,756,637 111.89 28.46 0 0
FPT 121 120.5 122 122.2 118.8 -500 -0.41% 7,824,300 177,263,837 11,290.69 24.37 2,537,830 3,090,580
HNA 24.4 24.3 24.3 24.3 24.3 -100 -0.41% 100 5,716,143 364.09 24.18 0 0
TTA 11.75 11.7 11.75 11.8 11.7 -50 -0.43% 284,600 1,989,674 126.73 27.86 20,900 0
APG 10.35 10.3 10.35 10.35 10.1 -50 -0.48% 164,400 2,303,306 146.71 12.65 573,100 2,600
HHS 10.5 10.45 10.5 10.6 10.15 -50 -0.48% 5,471,900 3,845,453 244.93 10.03 426,500 229,300
C32 19.8 19.7 19.15 19.7 19.15 -100 -0.51% 1,100 296,094 18.86 - 0 0
LAF 19.3 19.2 18.95 19.2 18.9 -100 -0.52% 4,300 292,378 18.62 9.88 0 3,490
FTS 50.6 50.3 50.8 50.9 49.6 -300 -0.59% 2,689,100 15,387,744 980.11 26.91 68,800 162,300
MSH 59.6 59.2 59 59.4 58.8 -400 -0.67% 122,700 4,440,835 282.86 18.16 3,600 29,200
FUETCC50 10.22 10.15 10.15 10.15 10.15 -70 -0.68% 100 - - - 0 0
MWG 59 58.6 58.6 58.9 57.7 -400 -0.68% 5,640,900 85,642,975 5,454.97 509.57 1,473,730 1,866,170
SJD 14.8 14.7 14.75 14.8 14.7 -100 -0.68% 133,500 1,014,280 64.60 7.81 0 2,700
VNE 2.92 2.9 2.91 2.93 2.89 -20 -0.68% 139,300 237,960 15.16 - 0 0
QNP 35.25 35 35 35 34.5 -250 -0.71% 2,100 1,414,348 90.09 12.28 0 0
HTG 47.5 47.15 47.3 47.45 47.15 -350 -0.74% 19,500 1,697,528 108.12 10.61 0 0
NAF 20.3 20.15 20.3 20.3 19.9 -150 -0.74% 295,400 1,315,881 83.81 9.29 3,000 3,500
PGV 19.75 19.6 19.7 19.7 19.5 -150 -0.76% 12,600 22,019,974 1,402.55 20.68 0 0
VPD 26.35 26.15 26.35 26.35 26.1 -200 -0.76% 11,900 2,787,319 177.54 14.63 80 100
DHA 39 38.7 39 39 38.7 -300 -0.77% 36,400 569,899 36.30 6.55 0 0
CLC 51 50.6 50.5 50.6 50.5 -400 -0.78% 300 1,326,104 84.47 10.50 0 200
BSI 57.3 56.8 57.5 57.8 56 -500 -0.87% 1,204,700 12,669,848 807.00 26.98 32,270 192,500
TNI 2.29 2.27 2.3 2.3 2.27 -20 -0.87% 21,600 119,175 7.59 454.00 0 0
HQC 3.41 3.38 3.45 3.45 3.38 -30 -0.88% 3,114,800 1,948,906 124.13 307.27 303,600 344,800
MSN 66.8 66.2 67.8 67.8 65.6 -600 -0.90% 6,498,900 100,155,839 6,379.35 49.22 67,300 1,668,770
BWE 43.5 43.1 43.5 43.5 42.9 -400 -0.92% 298,600 9,478,925 603.75 17.88 19,900 67,200
HTN 10.3 10.2 10.15 10.35 10.15 -100 -0.97% 301,800 908,987 57.90 15.62 5,000 18,500
CTF 20.2 20 20.2 20.2 19.9 -200 -0.99% 218,400 1,913,077 121.85 38.68 0 24,000
PTB 57.2 56.6 56.6 57.2 56.3 -600 -1.05% 116,900 3,788,714 241.32 13.12 2,000 102,000
GEG 14.15 14 14.2 14.25 13.9 -150 -1.06% 481,100 5,016,317 319.51 65.42 0 50,400
D2D 42 41.55 42 42.5 41.55 -450 -1.07% 61,600 1,257,292 80.08 55.70 700 3,200
DVP 82 81.1 82 83.4 81 -900 -1.10% 26,300 3,244,000 206.62 9.81 900 20,000
TLD 6.28 6.21 6.28 6.29 6.2 -70 -1.11% 128,700 482,774 30.75 94.09 0 1,000
BVH 53.3 52.7 53.4 53.4 52.4 -600 -1.13% 391,000 39,120,410 2,491.75 21.92 13,800 43,040
PTL 2.64 2.61 2.69 2.69 2.61 -30 -1.14% 55,900 258,038 16.44 104.40 0 0
STK 25.65 25.35 25.8 25.8 25.3 -300 -1.17% 49,900 2,449,746 156.03 27.17 0 0
TPC 11.35 11.2 11.3 11.3 10.8 -150 -1.32% 2,200 252,190 16.06 - 0 0
VTP 138.8 136.9 136.5 138.4 134.7 -1,900 -1.37% 158,100 16,672,098 1,061.92 51.62 4,100 24,050
GIL 18 17.75 18.2 18.25 17.65 -250 -1.39% 420,500 1,803,333 114.86 42.36 3,900 149,400
PTC 5.7 5.62 5.7 5.75 5.62 -80 -1.40% 68,700 180,917 11.52 18.07 0 3,000
DGC 99.6 98.2 99.7 100.2 97.1 -1,400 -1.41% 2,454,100 37,294,240 2,375.43 13.28 205,760 858,100
PDN 135 133 133 133 132 -2,000 -1.48% 800 4,926,840 313.81 18.13 0 0
HTL 29.55 29.1 29.1 29.1 29.1 -450 -1.52% 1,100 349,200 22.24 9.11 0 0
DHC 32.2 31.7 32.2 32.3 31.65 -500 -1.55% 187,000 2,551,630 162.52 8.42 1,300 100,000
SZL 46.75 46 46 46.45 45.5 -750 -1.60% 19,700 1,257,849 80.12 15.16 0 0
FIT 4.97 4.89 4.98 4.99 4.79 -80 -1.61% 2,751,600 1,662,273 105.88 - 0 0
KDC 55.4 54.5 55.1 55.4 54 -900 -1.62% 317,900 15,794,444 1,006.02 98.38 6,700 50,520
SGR 36.3 35.7 36.35 37 35.7 -600 -1.65% 62,700 2,142,000 136.43 21.00 0 0
GVR 32.4 31.85 32.45 32.75 31.6 -550 -1.70% 3,786,400 127,400,000 8,114.65 65.67 346,900 23,350
ORS 9.95 9.77 10 10 9.7 -180 -1.81% 8,674,100 3,282,717 209.09 8.55 6,200 1,484,630
AAM 7 6.86 6.86 6.86 6.86 -140 -2.00% 900 71,695 4.57 - 0 0
PHR 63.3 62 63.3 63.3 61.8 -1,300 -2.05% 1,043,600 8,400,950 535.09 14.39 58,700 156,800
RAL 128.4 125.5 129 129 125 -2,900 -2.26% 19,800 2,955,201 188.23 5.00 3,200 500
HVX 2.62 2.56 2.56 2.56 2.56 -60 -2.29% 1,200 106,305 6.77 - 0 0
THG 63.4 61.8 63 63.5 60.7 -1,600 -2.52% 126,200 1,603,209 102.12 12.94 900 25,200
DAT 7.88 7.68 7.42 7.68 7.42 -200 -2.54% 700 531,674 33.86 6.42 0 140
STG 39 38 38 38 38 -1,000 -2.56% 300 3,733,628 237.81 26.24 0 0
ASG 17.9 17.4 16.9 17.4 16.9 -500 -2.79% 5,900 1,579,653 100.61 328.30 0 0
FUEIP100 9.78 9.5 9.78 9.79 9.5 -280 -2.86% 2,300 - - - 0 0
SVC 21 20.4 20.4 20.4 20.4 -600 -2.86% 400 1,359,049 86.56 47.44 0 0
UIC 44.4 43 44 44.4 42.6 -1,400 -3.15% 38,500 344,000 21.91 7.14 0 5,000
DPR 48.65 47 48.3 48.6 46 -1,650 -3.39% 2,545,700 4,083,639 260.10 11.28 199,700 293,200
SVI 57 55 55 55 55 -2,000 -3.51% 600 705,784 44.95 5.33 0 0
TRA 77.3 74.5 76.9 76.9 74.5 -2,800 -3.62% 800 3,088,065 196.69 13.46 0 0
TSC 3.06 2.94 3.11 3.12 2.94 -120 -3.92% 1,837,800 578,765 36.86 - 0 0
CTR 103 98.8 102 102 98.5 -4,200 -4.08% 595,000 11,301,325 719.83 21.91 5,900 44,600
VPS 9.69 9.27 9.69 9.69 9.27 -420 -4.33% 3,500 226,752 14.44 16.70 0 0
SPM 11.85 11.3 11.3 11.3 11.3 -550 -4.64% 700 155,601 9.91 12.84 0 700
TNC 33.05 31.5 31.1 31.5 31.05 -1,550 -4.69% 1,800 606,375 38.62 22.63 0 0
SHI 15.7 14.95 14.9 15.55 14.9 -750 -4.78% 439,100 2,419,771 154.13 146.57 1,300 800
SRF 9.98 9.42 9.95 10 9.42 -560 -5.61% 1,000 318,271 20.27 119.24 0 0
FRT 165 154 162.6 162.9 154 -11,000 -6.67% 836,000 20,981,328 1,336.39 67.16 13,300 669,560
PMG 8.35 7.77 7.77 7.77 7.77 -580 -6.95% 200 360,033 22.93 149.42 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCC 18.3 0 0 0 0 0 0.00% - 736,575 46.92 - 0 0
合計 5,442,767,000 346,673.06 52,789,690 64,539,480
▼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