会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/10/19 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 1,689.84
-16.07/-0.94%
売買高（相対取引を含む） 610,366,732 株
（前日比 +19.73%）
値上がり銘柄数 164
値下がり銘柄数 146
変わらず銘柄数 120
総銘柄数 430
売買代金（相対取引を含む） 13,354,738 百万VND
（前日比 +21.45%）
前日終値 1705.91 (10/16) 
始値 1721.05
高値 1721.39
安値 1682.54
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 43,677,660 80,828,970 -37,151,310
VNX Allshare 2,703.32 -18.03 -0.66% VNSML 1,227.24 +2.68 +0.22% VN50Growth 958.21 -7.17 -0.74%
VN30 1,839.18 -16.23 -0.87% VNALL 1,718.63 -11.41 -0.66% VN Diamond 2,166.50 -13.90 -0.64%
VNMID 1,817.11 +6.00 +0.33% VNFIN Lead 2,725.78 -16.51 -0.6% VNMITECH 763.07 -2.66 -0.35%
VN100 1,739.07 -12.51 -0.71% VNFIN Select 2,789.39 -14.16 -0.51% VNDIVIDEND 845.16 +0.68 +0.08%
VNSHINE 792.11 -2.86 -0.36%
産業トレンド
+0.33 -0.36 +0.28 -0.39 +1.35 -0.94
+0.13 +0.48 -0.02 +0.91 +0.16 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/10/19 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
VCF 288.5 301 287 301.4 287 +12,500 +4.33% 700 8,000,320 490.82 15.45 0 0
VVS 79.4 84.9 81.2 84.9 79.9 +5,500 +6.93% 267,600 3,654,945 224.23 5.69 43,600 4,000
FRT 141 146 142 146 140 +5,000 +3.55% 548,100 26,106,998 1,601.66 31.38 1,479,800 410,200
SRC 33.85 36 31.55 36 31.5 +2,150 +6.35% 1,100 1,313,342 80.57 41.05 0 0
VPI 48.1 50.2 48 50.9 47.65 +2,100 +4.37% 2,056,900 17,673,130 1,084.24 41.11 70,400 380,380
DCL 50 52 50 53 50 +2,000 +4% 730,700 3,798,134 233.01 194.76 0 0
TNC 27.4 29.3 29.3 29.3 29.3 +1,900 +6.93% 200 564,025 34.60 15.40 0 0
COM 26.6 28.45 26.65 28.45 26.65 +1,850 +6.95% 200 401,732 24.65 24.42 0 0
L10 22.35 23.9 23 23.9 23 +1,550 +6.94% 600 233,981 14.35 6.21 0 0
TRA 35 36.25 35 36.25 35 +1,250 +3.57% 1,400 3,005,164 184.37 6.93 0 0
CDC 22.7 23.9 22.9 23.9 22.8 +1,200 +5.29% 201,500 2,522,533 154.76 67.51 23,400 12,200
PGD 20.8 22 20.5 22 20.5 +1,200 +5.77% 200 2,177,941 133.62 13.93 0 0
GHC 23.95 25 24.2 25.3 24.2 +1,050 +4.38% 9,000 1,191,563 73.10 7.43 0 0
SVC 15.8 16.85 16.85 16.85 16.85 +1,050 +6.65% 2,900 1,571,562 96.41 3.51 0 0
MSN 71.4 72.4 71.5 72.4 71 +1,000 +1.4% 4,195,500 111,130,458 6,817.82 26.72 611,550 688,210
VPL 79 80 78.3 80 78 +1,000 +1.27% 762,700 150,196,030 9,214.48 129.45 267,700 30,000
DGW 44.5 45.45 45.45 45.45 44.35 +950 +2.13% 1,035,100 10,151,757 622.81 18.24 153,100 269,700
VGC 43.35 44.25 43.65 44.25 43.15 +900 +2.08% 291,500 19,839,488 1,217.15 14.14 12,700 20,800
CCI 16.15 17 17 17 17 +850 +5.26% 400 397,598 24.39 7.02 0 0
HT1 12.35 13.2 12.5 13.2 12.4 +850 +6.88% 1,842,800 5,036,987 309.02 18.41 0 200
SSC 21 21.85 21.9 21.9 21.85 +850 +4.05% 1,900 289,989 17.79 23.49 0 200
CTD 62.4 63.2 63.2 63.8 62.5 +800 +1.28% 394,000 7,067,228 433.57 8.96 34,500 174,530
DHC 37 37.8 37.2 37.8 37 +800 +2.16% 379,500 4,016,236 246.39 9.48 78,800 34,190
DMC 54.1 54.9 54.1 55 53.3 +800 +1.48% 600 1,906,538 116.97 11.31 0 0
TLG 54.9 55.7 55 55.8 54.7 +800 +1.46% 243,900 5,376,629 329.85 13.95 39,300 37,000
VHC 50.6 51.4 51.1 52.2 51 +800 +1.58% 407,600 10,765,892 660.48 8.13 29,400 60,700
HRC 30.9 31.6 30.9 31.6 30.9 +700 +2.27% 500 954,529 58.56 27.17 0 0
BCM 38.55 39.2 39.25 40.5 38.9 +650 +1.69% 578,300 40,572,000 2,489.08 12.07 47,100 55,100
TPC 9.51 10.15 9.99 10.15 9.52 +640 +6.73% 1,000 130,092 7.98 29.08 0 0
ANV 18.25 18.85 18.3 19.2 18.3 +600 +3.29% 2,141,900 5,018,921 307.91 5.02 186,400 465,260
DHG 89.2 89.8 90.2 90.2 89.2 +600 +0.67% 2,600 11,740,997 720.31 14.24 100 0
GAS 76.1 76.7 77 77.4 76.2 +600 +0.79% 535,700 185,073,246 11,354.19 16.51 79,100 116,400
HNA 21 21.6 21 21.6 21 +600 +2.86% 200 5,081,016 311.72 10.68 0 0
MSH 31.45 32 31.45 32.2 31.45 +550 +1.75% 135,700 3,600,673 220.90 5.87 9,400 2,600
ADG 7.5 8 7.8 8.02 7.8 +500 +6.67% 1,000 171,044 10.49 9.10 0 0
BSR 28.35 28.85 28.75 29.2 28.55 +500 +1.76% 4,928,000 144,460,596 8,862.61 27.74 249,450 163,700
DHA 54.3 54.8 54.4 55.8 53.6 +500 +0.92% 16,700 806,715 49.49 7.35 0 100
DTT 18 18.5 18.5 18.5 18.5 +500 +2.78% 100 150,809 9.25 11.27 0 0
DVP 75 75.5 75 75.7 75 +500 +0.67% 4,500 3,020,000 185.28 8.93 1,000 0
SGN 51.2 51.7 52 52 51.5 +500 +0.98% 4,500 1,731,877 106.25 9.79 0 0
TNH 6.77 7.24 6.84 7.24 6.84 +470 +6.94% 283,100 1,199,863 73.61 - 22,000 8,000
HCM 23.75 24.2 24 24.5 23.75 +450 +1.89% 2,889,900 33,201,089 2,036.88 16.49 38,100 428,700
LPB 38 38.45 38.4 38.8 38 +450 +1.18% 1,332,900 114,860,997 7,046.69 10.05 182,850 521,100
PVT 23.65 24.1 23.7 24.2 23.5 +450 +1.9% 3,236,800 12,457,746 764.28 11.61 420,400 759,980
SMA 6.43 6.88 6.88 6.88 6.88 +450 +7% 1,700 140,028 8.59 10.68 0 0
TCO 9.95 10.4 9.98 10.4 9.95 +450 +4.52% 131,200 596,134 36.57 8.72 0 100
TVT 15 15.45 15.45 15.45 15.45 +450 +3% 100 324,450 19.90 8.31 0 0
CSV 23 23.4 23.2 23.9 22.8 +400 +1.74% 700,300 2,585,698 158.63 13.75 39,500 117,300
FMC 34.95 35.35 34.9 35.85 34.9 +400 +1.14% 20,700 2,311,497 141.81 6.63 2,800 0
GEE 66 66.4 66.5 68.5 66 +400 +0.61% 1,134,100 42,529,148 2,609.15 7.44 25,600 202,400
HPA 26.55 26.95 27.5 27.5 26.65 +400 +1.51% 40,900 7,680,750 471.21 4.61 0 4,000
KSB 13.2 13.6 13.3 14 13.15 +400 +3.03% 2,222,100 1,556,434 95.49 11.57 135,200 15,700
QNP 29.1 29.5 29.1 29.5 29.1 +400 +1.37% 1,400 1,192,094 73.13 8.35 0 0
TMT 11.35 11.75 11.4 11.9 11.4 +400 +3.52% 4,800 433,316 26.58 6.90 0 0
VCK 27.6 28 27.8 28.15 27.7 +400 +1.45% 2,365,500 68,177,752 4,182.68 10.21 104,000 205,800
VFG 41.5 41.9 41.5 41.9 41.5 +400 +0.96% 200 1,747,759 107.22 5.45 0 0
HII 9.51 9.9 9.63 10.15 9.63 +390 +4.1% 594,100 729,264 44.74 14.37 58,950 36,400
SFG 9.88 10.25 10.25 10.25 10.25 +370 +3.74% 100 490,948 30.12 15.32 0 0
SSI 19.45 19.8 19.75 20.15 19.55 +350 +1.8% 25,382,200 59,425,786 3,645.75 9.64 2,160,420 927,560
ACG 30.65 30.95 32.3 32.3 29.3 +300 +0.98% 1,200 4,666,887 286.31 9.26 0 0
ACL 10.9 11.2 10.9 11.2 10.9 +300 +2.75% 5,200 561,781 34.47 16.40 0 0
MWG 73.9 74.2 74.6 74.9 73.9 +300 +0.41% 1,720,700 109,496,501 6,717.58 15.54 773,140 831,500
PGC 15.6 15.9 15.5 16 15.5 +300 +1.92% 101,200 959,395 58.86 13.18 6,800 8,000
PVP 22.4 22.7 22.6 22.9 22.25 +300 +1.34% 780,000 2,354,046 144.42 12.82 74,900 231,100
SIP 48.3 48.6 48.55 48.7 48.3 +300 +0.62% 34,200 11,766,689 721.88 9.77 2,700 7,600
VMD 15 15.3 15.3 15.4 15.25 +300 +2% 2,000 236,236 14.49 5.58 0 400
SVD 4.52 4.79 4.78 4.79 4.78 +270 +5.97% 200 132,232 8.11 104.13 0 0
CTI 15.95 16.2 16.1 16.3 15.9 +250 +1.57% 312,100 1,122,658 68.87 7.18 11,700 5,800
DPR 36.7 36.95 36.8 37.15 36.8 +250 +0.68% 114,300 3,210,435 196.96 11.11 0 8,900
FUESSV50 27.7 27.95 27.5 27.95 27.14 +250 +0.9% 8,800 - - - 600 5,700
GEX 22.5 22.75 23 23.45 22.6 +250 +1.11% 9,739,600 29,767,723 1,826.24 13.89 464,700 1,331,700
NVT 7.62 7.87 7.9 7.9 7.87 +250 +3.28% 300 712,235 43.70 40.57 0 0
PHR 32 32.25 32.45 32.9 32 +250 +0.78% 324,900 7,865,704 482.56 9.94 0 78,530
PTB 29.65 29.9 29.95 30.1 29.75 +250 +0.84% 85,700 3,002,172 184.18 4.02 500 1,800
TAL 21.65 21.9 22 22 21.8 +250 +1.15% 89,600 11,037,594 677.15 11.29 0 0
VND 13.25 13.5 13.5 13.8 13.35 +250 +1.89% 17,068,500 20,551,049 1,260.80 10.17 722,200 3,416,110
ABT 50.2 50.4 50.3 50.4 50.2 +200 +0.4% 1,700 593,574 36.42 4.48 0 0
DGC 32.8 33 33 33.1 32.9 +200 +0.61% 205,000 12,532,688 768.88 4.46 700 7,800
DSN 36.8 37 36.9 37 36.8 +200 +0.54% 500 447,071 27.43 6.49 0 0
HAH 48.9 49.1 49.2 49.2 48.4 +200 +0.41% 711,400 9,419,364 577.88 7.19 39,400 333,060
NKG 10.4 10.6 10.5 10.7 10.35 +200 +1.92% 3,307,300 5,218,634 320.16 23.45 294,700 228,200
RAL 72.6 72.8 71.5 72.8 71.5 +200 +0.28% 1,600 1,714,252 105.17 4.75 0 0
SGR 10 10.2 10 10.7 10 +200 +2% 29,200 855,269 52.47 8.67 0 0
TCX 27.6 27.8 28.25 28.65 27.75 +200 +0.72% 4,219,200 77,129,802 4,731.89 10.25 99,100 1,410,100
VIX 11.85 12.05 12.1 12.45 12 +200 +1.69% 40,666,600 31,002,102 1,901.97 3.41 1,162,050 3,766,500
VRE 22.85 23.05 23.1 23.15 22.75 +200 +0.88% 2,264,400 52,376,939 3,213.31 8.12 479,500 566,200
FIR 2.77 2.96 2.96 2.96 2.9 +190 +6.86% 375,500 209,182 12.83 105.71 0 0
SMC 9.69 9.87 9.7 9.89 9.69 +180 +1.86% 192,700 726,499 44.57 4.03 0 0
IDI 5.17 5.33 5.2 5.4 5.17 +160 +3.09% 685,000 1,456,010 89.33 11.36 0 0
VNG 5.19 5.35 5.4 5.4 5.35 +160 +3.08% 1,000 520,430 31.93 79.85 0 0
CII 12.8 12.95 13.1 13.2 12.85 +150 +1.17% 9,139,400 8,702,210 533.88 66.07 145,800 448,100
FCN 10.45 10.6 10.45 10.65 10.4 +150 +1.44% 508,400 1,668,853 102.38 52.74 39,300 12,100
HVN 21 21.15 21.1 21.15 20.5 +150 +0.71% 894,300 65,808,187 4,037.31 7.17 855,600 131,900
KLB 11 11.15 11.05 11.2 11.05 +150 +1.36% 90,600 8,351,220 512.34 3.47 0 0
LBM 26.15 26.3 26.3 26.3 26 +150 +0.57% 12,400 1,315,000 80.67 7.40 0 4,400
MIG 15.5 15.65 15.4 15.65 15.4 +150 +0.97% 72,200 3,310,029 203.07 10.08 22,000 0
PAC 14.6 14.75 14.5 15 14.5 +150 +1.03% 292,200 1,130,995 69.39 9.71 21,100 1,000
SMB 41.15 41.3 41.2 41.3 40.9 +150 +0.36% 3,300 1,232,667 75.62 8.05 0 100
PHC 3.57 3.7 3.57 3.8 3.5 +130 +3.64% 46,700 187,523 11.50 8.47 0 0
HAX 8.45 8.57 8.6 8.68 8.55 +120 +1.42% 97,600 920,758 56.49 295.52 1,700 0
YBM 9.85 9.97 9.99 9.99 9.94 +120 +1.22% 500 320,780 19.68 6.23 0 0
CLW 50.9 51 51 51 51 +100 +0.2% 100 663,000 40.67 11.67 0 0
DXG 10.15 10.25 10.35 10.5 10.2 +100 +0.99% 14,842,800 12,998,076 797.43 47.90 1,218,000 3,946,800
GEL 27.5 27.6 27.7 28.1 27.4 +100 +0.36% 1,090,200 24,564,000 1,506.99 45.39 118,300 239,200
GVR 31.25 31.35 31.5 31.65 30.8 +100 +0.32% 1,282,500 125,400,000 7,693.25 25.08 0 300,900
HUB 10.6 10.7 10.6 10.8 10.6 +100 +0.94% 5,500 339,774 20.85 4.89 0 0
KBC 25.9 26 25.9 26 25.65 +100 +0.39% 680,600 24,485,624 1,502.19 10.61 800 82,100
LAF 17.9 18 18 18 18 +100 +0.56% 2,000 274,104 16.82 7.19 0 0
MDG 39.9 40 40 41 39.5 +100 +0.25% 15,700 412,991 25.34 9.59 0 0
NVL 10.65 10.75 10.85 11.15 10.75 +100 +0.94% 27,569,200 25,822,231 1,584.19 12.40 1,177,300 1,536,200
PAN 18.2 18.3 18.35 18.5 18.2 +100 +0.55% 424,200 4,587,319 281.43 5.97 19,800 109,100
PLX 35.05 35.15 35.2 35.6 35.1 +100 +0.29% 1,968,200 45,479,815 2,790.17 23.88 96,200 472,000
REE 44.95 45.05 45.05 45.4 44.85 +100 +0.22% 151,200 28,084,127 1,722.95 9.65 7,000 0
VCI 18.95 19.05 19.3 19.6 18.9 +100 +0.53% 8,941,700 21,950,018 1,346.63 10.28 337,200 681,700
VOS 11.4 11.5 11.4 11.55 11.35 +100 +0.88% 485,700 1,610,000 98.77 5.28 600 62,400
VSC 13 13.1 13.05 13.3 12.95 +100 +0.77% 4,871,200 4,904,252 300.87 14.27 39,100 366,200
AAA 7.1 7.19 7.11 7.2 7.11 +90 +1.27% 837,700 2,831,010 173.68 7.44 7,000 72,000
AGG 9.16 9.25 9.45 9.47 9.21 +90 +0.98% 144,300 1,677,765 102.93 3.96 0 12,600
BTP 6.67 6.76 6.75 6.76 6.7 +90 +1.35% 20,600 408,883 25.08 9.60 0 11,900
HAP 7.12 7.2 7.08 7.4 7.08 +80 +1.12% 18,800 798,785 49.01 - 0 100
VID 4.1 4.18 4.1 4.18 4 +80 +1.95% 1,900 170,695 10.47 380.00 0 0
TLD 7.84 7.91 7.85 8 7.84 +70 +0.89% 624,600 614,934 37.73 9.28 0 0
ADS 7.54 7.6 7.53 7.63 7.53 +60 +0.8% 16,900 580,600 35.62 6.00 200 0
DC4 6.01 6.07 6.04 6.13 6.03 +60 +1% 87,900 667,873 40.97 2.99 600 0
FUEMAVND 13.69 13.75 13.82 13.82 13.75 +60 +0.44% 2,300 - - - 0 2,300
TNT 9.99 10.05 9.99 10.05 9.95 +60 +0.6% 7,400 512,550 31.44 37.50 0 0
CHP 26.4 26.45 26.4 26.45 26.4 +50 +0.19% 5,500 4,170,056 255.83 9.51 0 0
CNG 19.5 19.55 19.55 19.55 19.5 +50 +0.26% 6,100 686,191 42.10 12.66 0 0
DPM 21.2 21.25 21.35 21.35 21.2 +50 +0.24% 1,211,500 14,448,407 886.41 14.89 0 172,700
HID 5 5.05 4.82 5.35 4.82 +50 +1% 744,100 387,619 23.78 - 3,500 10,400
HMC 10.85 10.9 10.8 11 10.6 +50 +0.46% 14,500 297,570 18.26 9.53 0 0
HSG 10.4 10.45 10.5 10.5 10.35 +50 +0.48% 2,444,500 8,435,895 517.54 9.19 81,900 194,950
LCG 6.42 6.47 6.48 6.56 6.38 +50 +0.78% 1,081,100 1,336,716 82.01 9.47 41,000 42,500
LIX 24.9 24.95 25.4 25.4 24.75 +50 +0.2% 11,200 1,616,760 99.19 9.02 2,000 200
MCM 26.45 26.5 26.4 26.5 26.4 +50 +0.19% 19,500 2,915,000 178.83 15.01 0 0
MCP 29.5 29.55 29.5 29.6 29.35 +50 +0.17% 41,000 587,104 36.02 63.41 0 0
NT2 23.3 23.35 23.3 23.5 23 +50 +0.21% 1,124,700 6,721,905 412.39 6.10 517,500 402,200
PDR 11.2 11.25 11.25 11.4 11.2 +50 +0.45% 3,604,600 11,225,356 688.67 21.07 152,400 490,480
POW 12.2 12.25 12.25 12.35 12.2 +50 +0.41% 2,678,100 37,581,110 2,305.59 14.06 497,800 78,600
PVD 17.65 17.7 17.85 18.05 17.7 +50 +0.28% 2,625,100 16,421,037 1,007.43 11.49 455,100 893,080
TCB 33.2 33.25 33.3 33.5 32.75 +50 +0.15% 19,652,200 235,617,494 14,455.06 9.31 4,775,330 3,986,900
TCH 11.2 11.25 11.4 11.45 11.1 +50 +0.45% 5,562,500 11,287,269 692.47 43.10 316,200 1,385,700
TCT 17.65 17.7 17.65 17.75 17.65 +50 +0.28% 13,800 226,348 13.89 8.88 0 0
TDH 2.74 2.79 2.8 2.8 2.75 +50 +1.82% 3,000 314,301 19.28 2.90 0 0
AAT 2.01 2.05 2.02 2.13 1.95 +40 +1.99% 115,800 145,179 8.91 6.12 0 0
SKG 7.3 7.34 7.25 7.34 7.25 +40 +0.55% 13,900 488,093 29.94 10.18 0 0
TCR 2.06 2.1 2.06 2.19 2.06 +40 +1.94% 900 21,768 1.34 47.73 0 0
ASM 4.59 4.62 4.63 4.7 4.61 +30 +0.65% 232,200 1,881,237 115.41 46.20 0 7,400
OGC 2.25 2.28 2.25 2.34 2.24 +30 +1.33% 313,200 684,000 41.96 10.18 9,700 11,200
DHM 6.88 6.9 6.9 6.9 6.9 +20 +0.29% 4,000 238,296 14.62 41.32 0 0
DLG 1.89 1.91 1.89 1.94 1.89 +20 +1.06% 366,800 571,682 35.07 1.57 14,200 1,000
EVG 3.8 3.82 3.94 3.94 3.77 +20 +0.53% 1,037,900 863,365 52.97 10.44 6,000 59,100
MHC 6.8 6.82 6.85 6.85 6.75 +20 +0.29% 2,200 311,324 19.10 1.81 0 0
PDV 8.5 8.52 8.42 8.52 8.42 +20 +0.24% 19,300 675,763 41.46 6.79 700 0
TTF 1.29 1.31 1.29 1.31 1.27 +20 +1.55% 614,500 538,649 33.05 48.52 27,700 8,000
DIG 9.53 9.54 9.62 9.7 9.52 +10 +0.1% 4,801,400 8,053,599 494.09 9.66 159,020 297,120
FCM 2.84 2.85 2.86 2.86 2.81 +10 +0.35% 17,000 131,746 8.08 7.81 0 0
KMR 2.19 2.2 2.17 2.21 2.17 +10 +0.46% 1,200 125,131 7.68 25.00 0 0
LDG 2.39 2.4 2.39 2.41 2.38 +10 +0.42% 351,700 613,478 37.64 6.63 0 0
LGL 4.29 4.3 4.41 4.41 4.1 +10 +0.23% 2,500 221,438 13.59 10.83 0 0
LSS 7.85 7.86 7.74 7.89 7.74 +10 +0.13% 9,900 707,609 43.41 5.81 0 0
PPC 8.69 8.7 8.68 8.7 8.65 +10 +0.12% 116,400 2,789,334 171.12 16.89 5,200 15,300
TEG 6.08 6.09 6.08 6.1 6.08 +10 +0.16% 213,800 735,712 45.14 32.92 2,400 0
VPS 8.24 8.25 8.25 8.7 8.24 +10 +0.12% 2,100 201,802 12.38 8.62 0 0
AAM 7.4 7.4 7.4 7.4 7.4 0 0.00% 3,800 77,339 4.74 44.05 0 0
AAN 15.5 15.5 15.45 15.55 15.4 0 0.00% 206,600 1,420,574 87.15 12.50 0 0
ABS 2.9 2.9 2.9 2.94 2.89 0 0.00% 257,400 232,000 14.23 - 0 0
ADP 23.75 23.75 23.45 23.75 23.45 0 0.00% 1,800 547,196 33.57 7.16 0 500
AFX 9.8 9.8 9.8 9.83 9.74 0 0.00% 245,100 343,000 21.04 7.25 0 0
AGR 11.4 11.4 11.5 11.65 11.35 0 0.00% 256,500 2,602,754 159.68 20.28 1,300 1,600
APG 4.06 4.06 4.06 4.11 4.05 0 0.00% 200,000 907,905 55.70 169.17 0 0
APH 6.99 6.99 6.99 7.06 6.98 0 0.00% 163,900 1,704,751 104.59 10.42 2,100 800
AST 60 60 60 60.3 60 0 0.00% 3,200 3,239,996 198.77 11.20 1,100 2,500
BHN 27.1 27.1 27.05 27.1 27.05 0 0.00% 700 6,281,780 385.39 13.44 0 0
BWE 42 42 42 42 41.7 0 0.00% 64,600 10,556,575 647.64 11.23 0 400
C32 15 15 15 15 15 0 0.00% 11,100 450,874 27.66 8.60 0 0
CLL 26.6 26.6 26.6 26.6 26.5 0 0.00% 6,700 904,400 55.48 9.63 0 0
CMX 4.45 4.45 4.45 4.5 4.43 0 0.00% 55,600 453,451 27.82 6.74 0 0
CRC 5 5 5 5 4.95 0 0.00% 363,700 533,500 32.73 5.62 0 2,100
CTF 18.9 18.9 19.3 19.3 18.35 0 0.00% 116,400 1,807,858 110.91 198.95 0 13,600
DSC 9.6 9.6 9.83 9.83 9.58 0 0.00% 8,100 2,672,283 163.94 7.57 0 0
DXS 4.96 4.96 5 5.05 4.95 0 0.00% 1,553,700 2,872,351 176.22 8.42 37,800 0
EVE 8.5 8.5 8.42 8.57 8.4 0 0.00% 26,900 356,828 21.89 9.10 5,200 0
FIT 2.94 2.94 2.94 2.99 2.92 0 0.00% 217,100 999,403 61.31 24.92 0 0
GDT 15.75 15.75 15.7 15.75 15.7 0 0.00% 9,700 426,085 26.14 5.38 7,100 0
GEG 11.8 11.8 11.85 11.85 11.6 0 0.00% 60,700 5,106,055 313.25 6.79 0 2,600
GIL 7.9 7.9 7.92 7.94 7.88 0 0.00% 48,700 802,610 49.24 24.84 1,400 0
GMD 54 54 54.4 54.4 53.5 0 0.00% 586,900 23,376,195 1,434.12 14.07 249,630 106,600
HAG 14.4 14.4 14.45 14.5 14.25 0 0.00% 2,289,500 18,250,550 1,119.67 - 105,300 137,300
HAR 2.51 2.51 2.56 2.56 2.48 0 0.00% 48,500 240,167 14.73 14.02 0 0
HDC 10.35 10.35 10.5 10.55 10.35 0 0.00% 688,500 2,377,524 145.86 2.91 5,300 78,400
HTN 7.15 7.15 7.15 7.23 7.12 0 0.00% 393,500 955,772 58.64 35.93 8,600 4,110
HVH 10.35 10.35 10.4 10.45 10.25 0 0.00% 139,600 742,534 45.55 10.75 0 1,000
ILB 19 19 19.2 19.2 19 0 0.00% 28,800 725,790 44.53 7.20 0 0
ITC 8.85 8.85 8.85 8.9 8.8 0 0.00% 25,200 899,955 55.21 17.32 0 0
ITD 10.3 10.3 10.3 10.3 10.3 0 0.00% 400 318,095 19.52 3.79 0 0
JVC 2.94 2.94 2.97 2.99 2.9 0 0.00% 123,800 330,751 20.29 6.62 14,000 2,200
KDC 50.6 50.6 50.3 50.6 50.1 0 0.00% 109,900 13,983,072 857.86 28.06 0 8,000
KDH 14.15 14.15 14.4 14.4 14.05 0 0.00% 3,073,100 15,879,341 974.19 16.26 58,400 486,100
KHP 9.45 9.45 9.45 9.45 9.45 0 0.00% 2,500 587,663 36.05 10.06 0 0
LHG 26.05 26.05 26 26.05 25.95 0 0.00% 9,000 1,302,813 79.93 5.10 0 500
LPS 17.25 17.25 17.4 17.75 17.15 0 0.00% 258,300 24,299,523 1,490.77 18.98 23,100 18,500
MSB 14.8 14.8 14.85 14.95 14.75 0 0.00% 10,016,500 55,411,200 3,399.46 8.20 268,200 2,913,200
NAF 48 48 47.9 48.1 47.8 0 0.00% 231,700 2,936,736 180.17 18.71 3,100 17,000
NCT 83.1 83.1 83.1 83.4 83 0 0.00% 7,400 2,174,372 133.40 6.14 100 2,500
OCB 10.05 10.05 10.1 10.15 10.05 0 0.00% 562,300 30,778,227 1,888.23 6.73 9,800 50,800
ORS 13.5 13.5 13.65 13.8 13.45 0 0.00% 1,549,700 8,423,067 516.75 38.35 82,200 148,000
PJT 9.05 9.05 9.05 9.05 9.05 0 0.00% 1,300 225,189 13.82 12.10 0 0
PLP 3.5 3.5 3.5 3.57 3.36 0 0.00% 50,900 314,999 19.33 8.52 1,800 0
PTL 1.63 1.63 1.63 1.64 1.59 0 0.00% 23,000 163,000 10.00 13.58 0 0
RYG 7.99 7.99 7.9 8 7.89 0 0.00% 883,000 420,673 25.81 9.63 0 0
SAM 6.06 6.06 6.04 6.06 6.04 0 0.00% 37,000 2,440,685 149.74 24.14 0 0
SAV 12.6 12.6 11.8 12.8 11.8 0 0.00% 4,400 344,417 21.13 33.78 0 0
SCS 40.1 40.1 40.5 40.95 40.05 0 0.00% 167,800 4,134,217 253.63 5.64 9,980 103,500
SHI 14 14 13.8 14 13.7 0 0.00% 285,100 2,379,294 145.97 47.30 1,400 1,000
SHP 31.4 31.4 31.4 31.4 31.4 0 0.00% 1,100 3,177,879 194.96 11.08 0 0
SJD 13.95 13.95 13.95 13.95 13.9 0 0.00% 27,000 962,531 59.05 5.99 300 13,320
STK 7.9 7.9 7.54 7.9 7.54 0 0.00% 4,500 1,217,667 74.70 22.13 0 0
SVT 8.9 8.9 8.9 8.9 8.9 0 0.00% 600 154,068 9.45 5.74 0 0
SZC 17.4 17.4 17.65 17.65 17.35 0 0.00% 216,800 3,131,754 192.13 9.86 28,500 6,700
TBC 31.5 31.5 31.7 31.7 31.5 0 0.00% 600 2,000,250 122.71 10.41 0 100
TCI 9.8 9.8 9.8 9.9 9.8 0 0.00% 50,100 1,133,085 69.51 97.03 0 0
TCL 28.6 28.6 28.8 28.8 28.6 0 0.00% 5,100 862,531 52.92 6.55 0 0
TCM 14.7 14.7 14.8 14.8 14.55 0 0.00% 592,300 1,729,288 106.09 6.80 36,600 18,600
TDC 6.47 6.47 6.47 6.5 6.41 0 0.00% 25,200 823,165 50.50 3.06 0 1,000
TDM 59.4 59.4 57.1 59.4 57 0 0.00% 5,900 7,259,274 445.35 33.98 0 700
TMP 50.2 50.2 50.2 50.2 50.2 0 0.00% 100 3,514,000 215.58 11.07 0 0
TN1 11.7 11.7 11.7 11.7 11.7 0 0.00% 2,000 773,428 47.45 2.63 0 0
TNI 4.1 4.1 4.14 4.16 4.06 0 0.00% 16,500 215,250 13.21 4.92 0 3,800
TRC 24.25 24.25 24.3 24.45 23.75 0 0.00% 310,800 727,500 44.63 2.85 0 0
TTA 10.65 10.65 10.6 10.65 10.5 0 0.00% 135,400 1,901,654 116.67 10.19 0 0
TVB 6.17 6.17 6.17 6.17 6 0 0.00% 16,200 673,280 41.31 32.30 0 100
TVS 13.3 13.3 13.5 13.55 12.9 0 0.00% 57,100 3,253,758 199.62 8.87 1,600 670
VAB 9 9 9.01 9.02 8.96 0 0.00% 332,800 8,118,675 498.08 4.27 0 0
VJC 127.5 127.5 127.8 128 125.2 0 0.00% 1,387,100 98,059,353 6,015.91 34.20 72,250 643,900
VNL 18.9 18.9 18.9 18.9 18.8 0 0.00% 107,500 279,886 17.17 5.00 39,300 0
VPH 2.64 2.64 2.64 2.65 2.61 0 0.00% 1,500 251,745 15.44 - 0 0
VSH 41 41 41.1 41.1 40.65 0 0.00% 6,500 9,685,891 594.23 11.23 100 0
YEG 7.79 7.79 8.05 8.05 7.78 0 0.00% 633,900 1,598,714 98.08 18.46 3,800 4,600
FUEMAV30 22.8 22.79 22.99 22.99 22.64 -10 -0.04% 3,100 - - - 3,200 4,600
FUEPHVNS 9.24 9.23 9.29 9.29 9.23 -10 -0.11% 1,200 - - - 1,100 0
HPX 3.81 3.8 3.81 3.84 3.78 -10 -0.26% 279,400 1,155,841 70.91 9.79 0 17,400
KHG 4.52 4.51 4.54 4.54 4.45 -10 -0.22% 3,327,100 2,026,953 124.35 29.48 0 206,700
PIT 6.84 6.83 7.04 7.04 6.7 -10 -0.15% 4,900 97,056 5.95 - 0 0
HCD 6.1 6.08 6.1 6.13 6.02 -20 -0.33% 14,400 280,883 17.23 11.22 0 0
HHS 9 8.98 9.06 9.11 8.87 -20 -0.22% 1,992,900 3,879,234 237.99 1.02 0 105,000
HQC 2 1.98 2.05 2.05 1.97 -20 -1.00% 1,583,800 1,240,667 76.11 16.23 0 395,800
TSC 1.75 1.73 1.75 1.8 1.71 -20 -1.14% 23,700 340,566 20.89 - 0 0
VIP 9.81 9.79 9.81 9.95 9.79 -20 -0.20% 19,300 670,331 41.12 10.19 0 0
DAH 2.66 2.63 2.75 2.75 2.52 -30 -1.13% 111,800 221,446 13.59 - 0 0
DTA 3.35 3.32 3.33 3.33 3.26 -30 -0.90% 800 64,755 3.97 301.82 0 0
FUEKIVND 11.9 11.87 11.86 11.87 11.8 -30 -0.25% 1,300 - - - 6,400 1,200
NHH 9.8 9.77 9.7 9.77 9.67 -30 -0.31% 8,000 1,103,658 67.71 7.60 0 0
TDG 2.16 2.13 2.3 2.3 2.08 -30 -1.39% 21,800 51,570 3.16 9.03 0 0
FUEFCV50 15.01 14.97 15.01 15.01 14.35 -40 -0.27% 2,400 - - - 0 0
BAF 31 30.95 31 31.05 30.75 -50 -0.16% 899,400 11,291,331 692.72 62.02 80,900 34,300
CCL 3.1 3.05 3.1 3.1 3.05 -50 -1.61% 29,400 199,892 12.26 7.11 0 0
CMG 19.75 19.7 20.1 20.2 19.65 -50 -0.25% 136,000 4,587,971 281.47 11.10 5,000 42,930
CRE 5.4 5.35 5.4 5.4 5.21 -50 -0.93% 181,500 2,480,680 152.19 33.86 0 4,500
D2D 21.7 21.65 21.75 22 21.65 -50 -0.23% 18,200 655,123 40.19 2.88 0 2,700
DBC 15.7 15.65 15.8 15.9 15.6 -50 -0.32% 1,162,300 6,745,878 413.86 4.00 6,900 1,900
DCM 33.9 33.85 33.95 33.95 33.6 -50 -0.15% 1,018,100 17,920,190 1,099.40 10.57 250,000 40,400
DPG 27.65 27.6 27.6 28.05 27.3 -50 -0.18% 307,700 3,273,004 200.80 8.61 200 27,300
HDB 22.8 22.75 22.8 22.85 22.35 -50 -0.22% 12,815,800 148,031,047 9,081.66 6.35 1,648,800 2,218,300
HTL 19.7 19.65 19.7 19.7 19.65 -50 -0.25% 500 235,800 14.47 9.48 100 0
PC1 18.6 18.55 18.7 18.75 18.5 -50 -0.27% 335,800 7,629,343 468.06 8.30 1,000 44,600
SBG 14.05 14 14.1 14.15 13.95 -50 -0.36% 124,000 839,999 51.53 18.25 4,800 3,800
SCR 4.1 4.05 4.13 4.17 4.05 -50 -1.22% 1,008,400 1,743,910 106.99 22.88 1,000 98,700
TPB 12 11.95 12.1 12.15 11.9 -50 -0.42% 8,744,200 33,149,860 2,033.73 4.48 54,100 647,100
CKG 5.45 5.39 5.22 5.45 5.22 -60 -1.10% 15,200 872,143 53.51 7.83 0 0
FUEDCMID 11.32 11.26 11.32 11.35 11.22 -60 -0.53% 47,200 - - - 2,300 0
FUEVN100 24.23 24.17 24.23 24.39 24 -60 -0.25% 41,100 - - - 100 19,500
IJC 6.89 6.83 6.88 6.94 6.83 -60 -0.87% 1,075,800 4,300,036 263.81 5.18 14,800 68,500
TLH 3.29 3.23 3.3 3.3 3.22 -60 -1.82% 102,000 362,794 22.26 71.78 0 2,400
BKG 2.07 2 2.08 2.09 1.96 -70 -3.38% 258,300 143,218 8.79 14.18 0 0
CIG 6.48 6.41 6.45 6.6 6.4 -70 -1.08% 1,225,100 327,166 20.07 2.88 0 0
HSL 7.77 7.7 7.75 7.8 7.65 -70 -0.90% 213,400 296,969 18.22 - 0 100
ST8 2.19 2.12 2.25 2.25 2.11 -70 -3.20% 72,300 54,528 3.35 - 0 0
FUETCC50 13.6 13.52 13.73 13.73 13.52 -80 -0.59% 3,800 - - - 0 0
NO1 3.23 3.15 3.1 3.31 3.1 -80 -2.48% 62,300 77,489 4.75 9.91 0 0
VPG 1.18 1.1 1.25 1.25 1.1 -80 -6.78% 758,600 97,257 5.97 - 0 0
ASP 15.75 15.65 15.75 15.8 15.25 -100 -0.63% 91,000 584,364 35.85 41.84 200 400
BMI 13.8 13.7 13.8 13.8 13.6 -100 -0.72% 34,300 2,062,502 126.53 9.33 0 1,200
CTG 30.6 30.5 30.65 30.7 29.85 -100 -0.33% 18,491,300 236,891,811 14,533.24 6.85 2,887,300 4,187,630
DSE 20.65 20.55 20.75 20.95 20.45 -100 -0.48% 610,400 8,800,534 539.91 27.47 0 323,400
EIB 16.35 16.25 16.35 16.5 16.25 -100 -0.61% 3,427,000 30,269,210 1,857.01 26.64 22,600 699,500
EVF 11.6 11.5 11.7 11.7 11.45 -100 -0.86% 953,300 8,746,507 536.60 10.24 15,200 73,700
FUESSVFL 28.13 28.03 28.19 28.41 28.03 -100 -0.36% 33,500 - - - 28,100 8,300
HTI 18.95 18.85 19.2 19.2 18.85 -100 -0.53% 18,500 470,292 28.85 2.83 0 0
MZG 11.8 11.7 11.8 11.8 11.2 -100 -0.85% 800,000 1,499,438 91.99 10.59 136,000 33,200
NAB 12.1 12 12 12.15 11.65 -100 -0.83% 2,211,900 25,905,867 1,589.32 4.92 56,500 351,080
NBB 17.3 17.2 17.2 17.2 17.2 -100 -0.58% 11,000 1,728,181 106.02 193.26 0 0
NHT 11.45 11.35 11.45 11.45 11.35 -100 -0.87% 1,300 272,442 16.71 5.65 0 0
NLG 21.5 21.4 21.6 21.75 21.4 -100 -0.47% 887,500 10,381,084 636.88 15.70 5,000 444,500
OPC 19.7 19.6 19 19.6 19 -100 -0.51% 11,900 1,468,808 90.11 12.74 0 0
PGV 20.65 20.55 20.75 20.75 20.05 -100 -0.48% 35,800 24,934,237 1,529.71 6.20 800 0
QCG 10.8 10.7 10.55 11.2 10.55 -100 -0.93% 153,800 2,943,882 180.61 17.17 200 7,100
SHB 10.65 10.55 10.75 10.8 10.5 -100 -0.94% 30,713,900 56,376,075 3,458.65 4.05 1,106,180 4,620,240
THG 26.8 26.7 26.8 26.9 26.6 -100 -0.37% 29,200 939,207 57.62 5.64 0 0
TV2 25.1 25 25.1 25.15 24.3 -100 -0.40% 216,200 1,688,154 103.57 17.84 0 2,100
TYA 16.85 16.75 16.9 16.9 16.75 -100 -0.59% 13,400 102,601 6.29 4.47 11,600 0
VCG 15.15 15.05 15.25 15.25 14.65 -100 -0.66% 2,351,800 10,507,552 644.64 2.65 215,700 27,700
VDS 9.9 9.8 10 10.1 9.76 -100 -1.01% 836,200 2,665,600 163.53 9.30 1,000 114,100
VIB 13.85 13.75 13.9 13.95 13.7 -100 -0.72% 4,780,100 46,805,079 2,871.48 6.43 1,008,500 878,160
VTB 11.2 11.1 11 11.1 11 -100 -0.89% 300 119,930 7.36 7.69 0 0
DQC 9.45 9.34 9.34 9.34 9.34 -110 -1.16% 100 257,392 15.79 75.93 0 100
NHA 7.26 7.13 7.27 7.31 7.05 -130 -1.79% 136,700 508,133 31.17 4.21 0 0
FUEKIV30 12.84 12.7 12.77 12.77 12.59 -140 -1.09% 6,900 - - - 10,100 1,200
ANT 15.35 15.2 15.35 15.35 14.75 -150 -0.98% 16,900 447,007 27.42 2.59 800 0
BIC 19.4 19.25 19.4 19.4 19.1 -150 -0.77% 3,500 3,889,791 238.64 7.07 100 0
BVB 10.45 10.3 10.45 10.6 10.3 -150 -1.44% 3,229,500 6,600,446 404.94 14.74 174,300 5,900
ELC 11.5 11.35 11.5 11.6 11.3 -150 -1.30% 451,000 1,336,441 81.99 8.76 14,600 22,950
GSP 10.5 10.35 10.35 10.55 10.2 -150 -1.43% 60,400 768,678 47.16 7.95 0 0
HDG 15 14.85 15.2 15.2 14.85 -150 -1.00% 504,400 6,043,316 370.76 7.13 8,500 52,110
MBB 19.85 19.7 19.9 19.95 19.6 -150 -0.76% 12,029,200 182,486,023 11,195.46 5.92 5,610,750 2,822,770
NTL 12 11.85 12 12.05 11.85 -150 -1.25% 159,600 1,445,462 88.68 89.10 10,300 9,400
SBT 22.65 22.5 22.65 22.7 22.4 -150 -0.66% 1,114,600 21,515,523 1,319.97 26.98 14,000 195,600
TIP 15.95 15.8 15.85 15.85 15.8 -150 -0.94% 9,000 1,027,124 63.01 4.76 0 0
VPD 20.85 20.7 21.05 21.05 20.7 -150 -0.72% 4,700 2,206,405 135.36 8.41 0 0
VTO 11.25 11.1 11.25 11.3 11.1 -150 -1.33% 226,400 886,520 54.39 9.70 0 0
ACC 3.94 3.77 3.94 4.05 3.67 -170 -4.31% 177,600 395,850 24.29 7.60 0 0
HHV 9.5 9.33 9.5 9.54 9.26 -170 -1.79% 3,638,700 5,360,196 328.85 7.51 58,100 1,206,310
BSI 26.2 26 26.6 26.9 25.75 -200 -0.76% 534,800 7,017,440 430.52 12.92 85,900 107,370
CTR 68 67.8 68.6 68.6 67.8 -200 -0.29% 81,600 8,685,826 532.87 12.93 0 10,280
CTS 21.1 20.9 21.5 21.65 20.8 -200 -0.95% 1,362,500 5,689,919 349.07 7.70 100,700 18,700
DMX 75 74.8 75 75.3 74.5 -200 -0.27% 17,600 94,825,606 5,817.52 14.20 500 8,900
FTS 18.6 18.4 18.9 19.1 18.3 -200 -1.08% 856,900 7,008,851 429.99 15.85 65,600 161,900
FUESSV30 23.7 23.5 25 25 23.2 -200 -0.84% 16,200 - - - 1,200 10,500
MCH 140 139.8 140 140.2 138.6 -200 -0.14% 831,000 182,775,212 11,213.20 25.16 22,500 29,600
PDN 83.1 82.9 83.1 83.5 82.9 -200 -0.24% 6,400 4,606,406 282.60 11.28 0 0
SAB 43 42.8 43 43.15 42.8 -200 -0.47% 199,300 54,893,670 3,367.71 12.79 11,620 40,500
SBA 24.65 24.45 24.45 24.45 24.45 -200 -0.81% 100 1,478,938 90.73 8.72 0 0
SRF 7.35 7.15 7.07 7.19 7.07 -200 -2.72% 6,800 241,575 14.82 12.10 0 0
SSB 16.15 15.95 16.15 16.2 15.7 -200 -1.24% 1,681,800 55,327,360 3,394.32 8.48 79,000 119,300
TSA 12.2 12 12.2 12.2 11.35 -200 -1.64% 7,200 485,100 29.76 17.05 0 1,600
BCE 6.1 5.88 6.1 6.1 5.8 -220 -3.61% 58,700 246,959 15.15 2.30 0 0
C47 8.13 7.9 8.13 8.13 7.9 -230 -2.83% 12,500 287,104 17.61 5.49 0 100
CCC 5.75 5.5 5.75 5.75 5.5 -250 -4.35% 1,400 225,802 13.85 5.58 0 0
HHP 17.25 17 17.2 17.35 16.9 -250 -1.45% 1,203,900 1,567,055 96.14 34.07 0 57,850
VPX 23 22.75 23.3 23.6 22.75 -250 -1.09% 438,000 42,656,250 2,616.95 9.88 100 39,300
BID 33.95 33.65 34.3 34.4 33.5 -300 -0.88% 3,311,300 261,737,422 16,057.51 8.92 159,120 1,284,470
BMC 10.3 10 10.35 10.35 10 -300 -2.91% 23,600 123,926 7.60 15.72 0 1,300
CRV 22.5 22.2 21 22.2 21 -300 -1.33% 300 15,260,277 936.21 196.46 0 0
CSM 12.35 12.05 12.5 12.5 11.95 -300 -2.43% 42,300 1,248,684 76.61 29.32 0 200
DRL 41 40.7 41 41 40.7 -300 -0.73% 4,900 386,650 23.72 8.64 0 0
NSC 63.8 63.5 60.2 63.5 60.2 -300 -0.47% 200 1,115,982 68.47 5.17 0 0
PNJ 18.8 18.5 19 19.25 18.35 -300 -1.60% 6,287,100 9,466,856 580.79 2.42 739,970 2,050,250
SZL 28.4 28.1 28 28.4 27.75 -300 -1.06% 13,200 796,701 48.88 6.83 0 0
VBB 12.45 12.15 12.75 12.75 12.15 -300 -2.41% 4,500 14,392,727 882.99 7.65 0 0
VNM 57.8 57.5 57.9 58.1 57.5 -300 -0.52% 1,450,100 120,172,438 7,372.54 14.28 116,650 449,200
SGT 9.91 9.6 9.31 10.25 9.31 -310 -3.13% 1,700 1,420,831 87.17 4.27 0 0
FUEVFVND 32.6 32.27 32.6 32.68 32.18 -330 -1.01% 193,300 - - - 3,100 73,900
VNS 6.44 6.1 6.42 6.42 6.03 -340 -5.28% 26,700 413,941 25.40 10.80 0 0
ACB 20.6 20.25 20.65 20.7 20.25 -350 -1.70% 7,276,900 117,539,545 7,211.02 6.70 230,200 4,775,960
BRC 11.5 11.15 11.1 11.15 11.1 -350 -3.04% 400 137,981 8.47 6.64 0 100
HPG 20.9 20.55 21 21.05 20.55 -350 -1.67% 13,224,600 173,502,921 10,644.35 10.42 377,580 1,893,910
PMG 5.82 5.44 5.82 5.82 5.43 -380 -6.53% 2,200 252,069 15.46 12.20 0 0
HTG 33.6 33.2 33.05 33.7 33.05 -400 -1.19% 3,400 1,434,319 88.00 4.43 0 0
VTP 46.7 46.3 47.35 47.35 46.2 -400 -0.86% 355,200 9,347,283 573.45 16.18 2,400 30,300
DBD 46.45 46 45.85 46.45 45.45 -450 -0.97% 5,600 4,346,506 266.66 17.20 0 0
KOS 7.22 6.72 6.72 6.72 6.72 -500 -6.93% 68,700 1,454,755 89.25 76.36 100 0
PET 50.5 50 50.5 51 49.85 -500 -0.99% 499,300 7,737,188 474.67 21.70 0 0
VPB 24.5 24 24.6 24.8 23.15 -500 -2.04% 30,766,500 190,414,166 11,681.85 7.94 2,329,250 2,600,100
DRC 9.88 9.34 9.38 9.6 9.3 -540 -5.47% 1,740,200 1,442,370 88.49 12.18 0 37,400
FUEIP100 13 12.41 12.41 12.41 12.41 -590 -4.54% 100 - - - 0 0
HAS 8.94 8.34 9.2 9.49 8.32 -600 -6.71% 8,300 65,052 3.99 - 8,000 200
E1VFVN30 33.45 32.8 33.45 33.52 32.8 -650 -1.94% 511,400 - - - 142,690 291,120
NNC 46.7 46 46.3 46.3 45.05 -700 -1.50% 19,600 1,008,320 61.86 7.50 0 800
VCB 56.9 56.2 57.3 57.3 56.1 -700 -1.23% 4,165,400 469,588,940 28,809.14 14.58 122,970 1,956,540
VHM 61 60.3 62 62 59.4 -700 -1.15% 6,110,600 495,353,888 30,389.81 5.91 693,590 2,384,270
NTC 132.9 132.1 133.1 133.1 132.1 -800 -0.60% 800 3,170,397 194.50 9.85 0 0
STB 62.8 61.8 63.2 63.8 61.7 -1,000 -1.59% 2,180,600 116,506,331 7,147.63 19.62 239,480 519,900
IMP 36.6 35.55 37 37 35.2 -1,050 -2.87% 13,400 5,475,019 335.89 17.99 0 5,200
DRH 1.07 0 0 0.00% - 132,367 8.12 - 0 0
FPT 58.2 57.1 58.6 58.6 57.1 -1,100 -1.89% 4,190,500 97,888,039 6,005.40 10.95 541,980 1,267,740
TDP 29.8 28.65 29.45 29.45 28.2 -1,150 -3.86% 222,200 2,684,493 164.69 26.16 6,900 2,600
VSI 18.55 17.4 17.4 17.4 17.4 -1,150 -6.20% 100 229,680 14.09 7.06 0 0
PGI 22 20.8 21.9 22 20.8 -1,200 -5.45% 800 2,306,653 141.51 9.39 0 0
BVH 72 70.7 71.5 71.5 68 -1,300 -1.81% 1,652,800 52,482,219 3,219.77 18.50 789,100 234,830
CLC 54.3 53 53 53 53 -1,300 -2.39% 100 1,389,002 85.21 7.63 0 0
VDP 32.3 31 31 31 31 -1,300 -4.02% 500 684,585 42.00 10.73 0 0
BTT 39.5 37.8 39 39 36.75 -1,700 -4.30% 900 510,300 31.31 7.66 0 0
BFC 59 56.5 57.6 58.9 55 -2,500 -4.24% 78,200 3,229,992 198.16 11.58 4,750 13,300
BMP 140.5 138 140.5 141 137.6 -2,500 -1.78% 197,100 11,296,809 693.06 9.19 18,310 100,400
SJS 57.1 54.6 57.5 57.5 54.5 -2,500 -4.38% 16,300 16,242,126 996.45 44.75 210 1,100
DXV 2.8 0 0 0.00% - 27,720 1.70 - 0 0
SHA 4 0 0 0.00% - 140,475 8.62 - 0 0
HU1 4.41 0 0 0.00% - 110,250 6.76 - 0 0
PTC 5.88 0 0 0.00% - 189,287 11.61 - 0 0
SBV 6.14 0 0 0.00% - 176,157 10.81 - 0 0
VCA 6.36 0 0 0.00% - 96,591 5.93 - 0 0
GMH 6.7 0 0 0.00% - 110,550 6.78 - 0 0
FUCVREIT 7.13 0 0 0.00% - - - - 0 0
GTA 7.32 0 0 0.00% - 71,956 4.41 - 0 0
CMV 7.55 0 0 0.00% - 137,077 8.41 - 0 0
VIC 215 207 219 219 207 -8,000 -3.72% 2,096,600 1,606,772,591 98,575.01 144.55 313,140 433,860
DAT 8.2 0 0 0.00% - 567,672 34.83 - 0 0
SPM 8.81 0 0 0.00% - 121,314 7.44 - 0 0
FUETPVND 9.67 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
ABR 10.35 0 0 0.00% - 207,000 12.70 - 0 0
FUEMITEC 11 0 0 0.00% - - - - 0 0
DTL 11.2 0 0 0.00% - 679,067 41.66 - 0 0
VRC 11.75 0 0 0.00% - 587,500 36.04 - 0 0
FUEVN50G 11.9 0 0 0.00% - - - - 0 0
HTV 12.45 0 0 0.00% - 163,145 10.01 - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
LM8 13 0 0 0.00% - 122,053 7.49 - 0 0
DBT 13.15 0 0 0.00% - 288,869 17.72 - 0 0
ASG 15.5 0 0 0.00% - 1,407,162 86.33 - 0 0
SC5 16.2 0 0 0.00% - 242,733 14.89 - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
ICT 17.15 0 0 0.00% - 551,973 33.86 - 0 0
SFC 18.2 0 0 0.00% - 205,505 12.61 - 0 0
ECO 20.4 0 0 0.00% - 612,000 37.55 - 0 0
PNC 21.95 0 0 0.00% - 237,046 14.54 - 0 0
FDC 22.65 0 0 0.00% - 874,969 53.68 - 0 0
SFI 26.45 0 0 0.00% - 651,914 39.99 - 0 0
CVT 26.8 0 0 0.00% - 983,316 60.33 - 0 0
TMS 33 0 0 0.00% - 5,699,845 349.68 - 0 0
S4A 33.5 0 0 0.00% - 1,413,700 86.73 - 0 0
TTE 33.95 0 0 0.00% - 967,249 59.34 - 0 0
STG 37.5 0 0 0.00% - 3,684,501 226.04 - 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.82 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.31 - 0 0
UIC 54 0 0 0.00% - 448,200 27.50 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
合計 8,056,664,174 494,273.88 43,677,660 80,828,970
▼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