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

2026/09/17 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 1,822.77
+12.66/+0.70%
売買高（相対取引を含む） 720,906,040 株
（前日比 +21.61%）
値上がり銘柄数 214
値下がり銘柄数 118
変わらず銘柄数 97
総銘柄数 429
売買代金（相対取引を含む） 17,974,075 百万VND
（前日比 +21.08%）
前日終値 1810.11 (09/16) 
始値 1802.79
高値  1830.35
安値 1801.42 
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) 75,116,370 86,801,700 -11,685,330
VNX Allshare 2,887.24 +28.59 +1.00% VNSML 1,227.76 +3.89 +0.32% VN50Growth 1,032.62 +11.09 +1.09%
VN30 1,975.01 +20.72 +1.06% VNALL 1,838.01 +18.07 +0.99% VN Diamond 2,294.83 +21.39 +0.94%
VNMID 1,875.15 +18.19 +0.98% VNFIN Lead 2,820.60 +38.14 +1.37% VNMITECH 784.02 +7.53 +0.97%
VN100 1,866.59 +19.07 +1.03% VNFIN Select 2,958.19 +42.78 +1.47% VNDIVIDEND 907.43 +10.31 +1.15%
VNSHINE 839.22 +8.45 +1.02%
産業トレンド
+0.65 -0.06 -0.06 +1.00 -0.19 +0.57
-0.17 -0.07 +0.67 +0.40 -0.17 - -
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（2026/09/17 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
GEE＊ 62.4 65 62.8 65.5 62.1 +2,600 +4.17% 1,564,900 41,632,449 2,492.96 7.29 562,800 111,600
VJC 124.4 126.8 124 127 123.9 +2,400 +1.93% 1,256,200 97,520,987 5,839.58 34.01 124,200 61,170
FRT 128 130 128.1 132.3 128.1 +2,000 +1.56% 408,100 23,245,957 1,391.97 27.94 99,110 188,000
GEL 27.2 29.1 27.25 29.1 27 +1,900 +6.99% 2,959,000 25,899,000 1,550.84 47.86 259,700 255,800
MWG 71.5 73.1 71 73.5 70.8 +1,600 +2.24% 4,079,900 107,873,238 6,459.48 15.31 1,453,800 1,460,300
MDG 36.5 37.85 36 37.85 36 +1,350 +3.7% 3,900 390,793 23.40 9.07 0 0
CTD 57.5 58.8 56.8 59.1 56.8 +1,300 +2.26% 157,100 6,575,205 393.72 12.89 13,500 6,200
SRC 35.5 36.8 35.5 36.8 35.5 +1,300 +3.66% 4,100 1,342,528 80.39 41.96 0 0
VPL 84.2 85.5 83.1 85.5 82.3 +1,300 +1.54% 1,309,000 160,522,007 9,612.10 138.35 591,700 151,300
VSI 19.25 20.5 18.1 20.5 18.1 +1,250 +6.49% 1,100 270,600 16.20 8.32 0 0
TMS 34.7 35.9 35.9 35.9 35.9 +1,200 +3.46% 100 6,200,740 371.30 17.31 0 0
CCI 16.8 17.95 17.95 17.95 17.95 +1,150 +6.85% 1,300 419,817 25.14 7.42 0 0
LAF 17.9 19 19 19 19 +1,100 +6.15% 100 289,332 17.33 7.59 0 0
SSB 22.35 23.45 23 23.8 22.5 +1,100 +4.92% 5,052,900 81,343,360 4,870.86 12.47 2,585,600 784,090
VPI 62 63.1 62 63.4 61.7 +1,100 +1.77% 1,632,300 20,195,128 1,209.29 51.68 73,800 280,300
LPB 46.55 47.5 46.2 47.5 46.2 +950 +2.04% 2,877,200 141,895,900 8,496.76 12.42 224,600 341,400
DMX 75 75.9 75.2 76.1 74 +900 +1.2% 371,900 - - 14.41 773,410 2,424,400
DCL 41.65 42.45 41.35 43.35 41.35 +800 +1.92% 2,018,800 3,100,592 185.66 158.99 0 0
BSI 26.25 27 26.3 27.6 26.25 +750 +2.86% 440,600 7,287,342 436.37 13.42 53,900 54,440
VCI 19.25 20 19.2 20.55 19.15 +750 +3.9% 18,343,400 23,044,639 1,379.92 10.79 484,100 3,079,010
VCK 28 28.75 27.75 29.35 27.75 +750 +2.68% 3,528,500 70,003,941 4,191.85 10.49 929,500 387,300
VPX 23.2 23.95 23.15 24.15 23.1 +750 +3.23% 737,300 44,906,250 2,689.00 10.40 48,200 114,200
DGW 44.7 45.4 44.7 45.7 44.1 +700 +1.57% 869,700 10,140,589 607.22 18.22 318,400 131,900
PIT 10.4 11.1 10.5 11.1 10.3 +700 +6.73% 125,700 157,733 9.45 - 0 0
SCS 44.1 44.8 44.25 44.8 44.1 +700 +1.59% 87,900 4,618,776 276.57 6.30 3,200 2,300
CTS 21.3 21.95 21.1 22.65 21.1 +650 +3.05% 2,146,200 4,668,621 279.56 8.08 145,500 159,700
BMI 13.55 14.15 13.45 14.15 13.45 +600 +4.43% 166,700 2,130,249 127.56 9.63 52,100 100
CDC 19.4 20 19.4 20 19.4 +600 +3.09% 165,000 2,110,906 126.40 56.50 58,100 1,500
LPS 21.55 22.15 21.5 22.85 21.4 +600 +2.78% 952,800 - - 24.37 14,000 6,500
MCH 145 145.6 144.5 145.6 143.1 +600 +0.41% 1,533,600 190,358,161 11,398.69 26.20 1,203,400 663,700
PGD 22.1 22.7 22.1 22.7 22.1 +600 +2.71% 2,300 2,247,239 134.57 14.38 0 1,300
SSI 20.55 21.15 20.4 21.6 20.35 +600 +2.92% 40,967,600 63,477,544 3,801.05 10.30 1,331,210 3,865,250
VNM 59.6 60.2 59.4 60.7 59.4 +600 +1.01% 2,437,100 125,815,318 7,533.85 14.95 602,810 576,800
VPB 27.6 28.2 27.35 28.2 27.35 +600 +2.17% 31,764,100 223,736,646 13,397.40 9.33 7,249,100 8,982,700
FUESSVFL 28.52 29.09 28.24 29.1 28.24 +570 +2% 82,500 - - - 40,400 12,500
CTG 30.85 31.4 30.4 31.4 30.35 +550 +1.78% 11,251,200 243,882,062 14,603.72 7.05 2,551,500 1,270,220
GEX 22.95 23.5 22.95 24.1 22.9 +550 +2.4% 9,787,600 30,749,077 1,841.26 14.35 1,471,500 1,664,100
GIL 7.9 8.45 7.91 8.45 7.8 +550 +6.96% 477,500 858,488 51.41 26.57 5,000 2,600
TN1 12.3 12.85 12.5 12.85 12.5 +550 +4.47% 1,100 849,448 50.87 2.89 0 0
FPT 73.8 74.3 73.3 74.3 72.6 +500 +0.68% 6,626,700 127,374,453 7,627.21 14.24 2,428,820 839,590
HDB 27.1 27.6 27 27.6 26.9 +500 +1.85% 14,772,600 138,145,627 8,272.19 7.70 5,674,700 449,300
NAB 11.7 12.2 11.8 12.35 11.8 +500 +4.27% 2,740,700 26,337,632 1,577.10 5.00 64,900 340,700
SFG 10 10.5 10.6 10.6 10.5 +500 +5% 300 502,922 30.12 15.70 0 0
VRC 10.95 11.45 10.95 11.45 10.95 +500 +4.57% 200 572,500 34.28 954.17 0 0
CTI 15.4 15.85 15.4 15.95 15.35 +450 +2.92% 412,700 1,098,403 65.77 7.03 15,800 2,200
FTS 20.15 20.6 20.1 21.15 20 +450 +2.23% 951,900 7,851,602 470.16 17.74 86,500 87,800
HAH 47.45 47.9 47.5 48.2 47.25 +450 +0.95% 1,120,200 9,189,155 550.25 7.01 280,000 333,340
ABT 50.5 50.9 50.1 50.9 50.1 +400 +0.79% 3,000 599,462 35.90 4.52 0 0
CTR 72.7 73.1 72.2 73.2 72.2 +400 +0.55% 160,300 9,364,807 560.77 13.94 24,600 2,900
D2D 30.1 30.5 30.1 30.5 30 +400 +1.33% 117,800 922,922 55.26 4.06 5,220 100
HCM 24.9 25.3 24.7 25.9 24.2 +400 +1.61% 3,614,500 27,322,904 1,636.10 17.23 188,800 467,020
STB 75.8 76.2 75.8 77.1 75.7 +400 +0.53% 2,555,400 143,653,438 8,602.00 24.19 349,000 626,200
TCH 11.3 11.7 11.25 11.95 11.2 +400 +3.54% 5,531,800 11,738,760 702.92 44.83 390,800 643,420
TMP 53.2 53.6 53.6 53.6 53.6 +400 +0.75% 100 3,752,000 224.67 11.82 0 0
VHC 50.3 50.7 50.3 50.7 50.3 +400 +0.8% 249,700 10,619,275 635.88 8.02 30,600 100,000
HID 5.29 5.66 5.3 5.66 5.29 +370 +6.99% 1,672,900 434,441 26.01 - 7,300 29,800
ACL 10.95 11.3 10.7 11.45 10.7 +350 +3.2% 6,800 566,797 33.94 16.54 0 0
BID 36.35 36.7 36.2 36.95 36.15 +350 +0.96% 3,397,000 267,178,393 15,998.71 9.72 502,530 454,530
DSN 36.95 37.3 37 37.4 37 +350 +0.95% 1,400 450,696 26.99 6.55 0 0
E1VFVN30 35 35.35 34.99 35.38 34.86 +350 +1% 403,800 - - - 95,200 318,100
SVC 16.5 16.85 16.85 16.85 16.85 +350 +2.12% 100 1,571,562 94.11 3.51 0 0
FUEMAV30 23.99 24.31 23.99 24.31 23.99 +320 +1.33% 11,300 - - - 20,100 6,810
ADP 23.7 24 24 24 24 +300 +1.27% 1,200 552,956 33.11 7.23 0 0
AGR 12.6 12.9 12.6 13.15 12.5 +300 +2.38% 336,700 2,945,222 176.36 22.95 9,000 500
DGC 35 35.3 34.8 36.35 34.8 +300 +0.86% 957,500 13,406,178 802.77 4.77 200 277,500
DSE 22.1 22.4 22 22.5 21.95 +300 +1.36% 607,200 7,674,240 459.54 29.95 47,400 19,200
IMP 36.6 36.9 37.2 37.2 36.6 +300 +0.82% 7,900 5,682,931 340.30 18.67 200 100
KDH 15.3 15.6 15.2 16.25 15.2 +300 +1.96% 6,790,800 17,506,552 1,048.30 17.93 380,700 1,474,800
MSN 67.4 67.7 67.1 68.2 66.9 +300 +0.45% 3,300,000 98,867,361 5,920.20 24.98 319,900 711,340
ORS 13.1 13.4 13 13.9 12.95 +300 +2.29% 5,697,600 8,360,674 500.64 38.07 192,200 287,400
TNT 9.9 10.2 10 10.2 9.35 +300 +3.03% 28,000 520,200 31.15 38.06 0 100
VCB 59.3 59.6 59 60 58.8 +300 +0.51% 5,395,900 497,998,236 29,820.25 15.46 620,700 1,081,370
VHM 71 71.3 70.5 73 70.5 +300 +0.42% 8,187,400 585,716,952 35,072.87 6.99 1,046,490 3,647,830
VND 14.5 14.8 14.4 15.3 14.4 +300 +2.07% 14,298,800 22,530,039 1,349.10 11.14 666,100 3,748,200
VRE 25.5 25.8 25.45 26.2 25.4 +300 +1.18% 4,502,700 58,625,815 3,510.53 9.09 504,100 1,146,610
HAS 9.87 10.15 9.5 10.15 9.5 +280 +2.84% 600 79,170 4.74 - 400 0
FUESSV30 24.56 24.82 24.56 25.16 24.56 +260 +1.06% 2,000 - - - 3,900 5,500
HPX 3.94 4.2 3.92 4.21 3.92 +260 +6.6% 1,695,000 1,277,508 76.50 10.82 82,400 0
DPG 27.2 27.45 27 27.6 26.8 +250 +0.92% 317,400 3,255,216 194.92 8.56 57,900 30,800
DXG 10.55 10.8 10.3 11.2 10.3 +250 +2.37% 14,399,100 13,695,534 820.09 50.47 487,600 866,300
HPG 20.95 21.2 20.8 21.4 20.75 +250 +1.19% 17,574,100 178,990,848 10,718.01 10.75 1,932,300 2,035,390
MBB 20.3 20.55 20.15 20.55 20.1 +250 +1.23% 16,498,200 190,359,785 11,398.79 6.18 6,296,000 459,050
NVL 12.25 12.5 12.15 12.5 12 +250 +2.04% 14,249,000 30,025,850 1,797.96 14.42 240,700 822,500
PET 38.4 38.65 38.4 38.85 38.15 +250 +0.65% 555,700 5,980,846 358.13 16.78 0 0
VDS 10.65 10.9 10.55 11.15 10.55 +250 +2.35% 638,300 2,964,800 177.53 10.34 57,500 400
FUETCC50 14.25 14.49 14.4 14.51 14.4 +240 +1.68% 900 - - - 0 0
NHA 6.7 6.94 6.7 6.96 6.7 +240 +3.58% 104,200 494,592 29.62 4.10 7,000 0
HAX 8.24 8.46 8.25 8.47 8.22 +220 +2.67% 91,800 908,940 54.43 291.72 2,300 0
ACB 22.6 22.8 22.45 22.8 22.35 +200 +0.88% 9,239,200 132,340,821 7,924.60 7.54 4,319,100 1,349,300
ANV 15.8 16 15.6 16.25 15.6 +200 +1.27% 476,800 4,260,092 255.10 4.26 149,300 15,400
CMG 22.8 23 22.85 23.2 22.85 +200 +0.88% 75,200 5,356,514 320.75 12.97 28,700 1,700
DBC 15.85 16.05 15.85 16.25 15.85 +200 +1.26% 1,170,900 6,918,296 414.27 4.10 135,100 13,500
EIB 16.05 16.25 16.45 16.6 16.25 +200 +1.25% 5,553,400 30,269,210 1,812.53 26.64 608,100 1,326,800
EVF 11.5 11.7 11.5 11.8 11.5 +200 +1.74% 1,692,200 8,898,620 532.85 10.42 600 129,300
FUEVFVND 33.9 34.1 33.6 34.1 33.6 +200 +0.59% 279,500 - - - 15,110 188,450
HVN 20 20.2 20.5 20.75 20.15 +200 +1% 1,368,800 62,852,264 3,763.61 6.85 126,500 950,200
KSB 12.85 13.05 13 13.05 12.8 +200 +1.56% 388,400 1,493,490 89.43 11.11 7,000 0
LBM 27.7 27.9 27.7 28 27.55 +200 +0.72% 4,400 1,395,000 83.53 7.85 2,200 0
PAC 14.2 14.4 14 14.45 14 +200 +1.41% 91,600 1,104,158 66.12 9.48 5,900 0
PAN 18.55 18.75 18.45 18.9 18.4 +200 +1.08% 315,900 4,700,122 281.44 6.11 16,300 74,230
RAL 73.9 74.1 74.1 74.1 74.1 +200 +0.27% 200 1,744,864 104.48 4.83 0 0
SAB 44.1 44.3 44.1 44.6 44.1 +200 +0.45% 374,900 56,817,513 3,402.25 13.24 25,000 85,800
TCB 32.45 32.65 32.2 32.7 32.2 +200 +0.62% 12,488,900 231,365,750 13,854.24 9.14 2,000,670 2,889,800
VIX 12.65 12.85 12.6 13.3 12.6 +200 +1.58% 39,173,300 33,060,333 1,979.66 3.64 899,410 13,199,600
FUESSV50 28.51 28.7 28.51 29.85 28.4 +190 +0.67% 21,700 - - - 500 0
MHC 7.1 7.29 6.87 7.29 6.87 +190 +2.68% 4,700 332,779 19.93 1.93 0 300
FUEKIVFS 17.23 17.4 17.4 17.4 17.4 +170 +0.99% 100 - - - 100 0
FUEMAVND 14.34 14.5 14.3 14.5 14.3 +160 +1.12% 500 - - - 200 200
SGR 9.94 10.1 9.94 10.1 9.94 +160 +1.61% 44,900 705,737 42.26 8.58 5,200 100
CHP 26 26.15 26 26.15 26 +150 +0.58% 19,300 4,122,759 246.87 9.40 0 0
CII 12.7 12.85 12.6 13.15 12.55 +150 +1.18% 8,061,900 8,635,011 517.07 65.56 270,900 1,034,900
CSV 20.75 20.9 20.75 21.2 20.55 +150 +0.72% 220,900 2,309,448 138.29 12.28 37,600 20,100
HDC 11.3 11.45 11.25 11.65 11.15 +150 +1.33% 859,600 2,630,207 157.50 3.22 53,400 102,900
MIG 15.55 15.7 15.6 15.8 15.5 +150 +0.96% 76,700 3,320,604 198.84 10.11 37,800 1,400
MSH 29.8 29.95 30 30.1 29.85 +150 +0.5% 122,000 3,370,005 201.80 5.49 30,600 31,230
SIP 48.4 48.55 48 48.8 48 +150 +0.31% 18,900 11,754,583 703.87 9.76 700 1,800
TTA 11 11.15 11 11.2 10.85 +150 +1.36% 43,500 1,990,934 119.22 10.67 0 0
VGC 39.7 39.85 39.1 40.35 39.1 +150 +0.38% 210,400 17,866,748 1,069.87 12.73 24,500 8,900
VSC 13.05 13.2 13 13.45 12.95 +150 +1.15% 7,698,200 4,941,689 295.91 14.38 373,100 678,300
YEG 6.88 7.03 6.77 7.1 6.77 +150 +2.18% 499,100 1,442,742 86.39 16.66 84,700 2,200
ITC 8.7 8.83 8.61 8.85 8.6 +130 +1.49% 30,700 897,921 53.77 17.28 0 0
RYG 8.45 8.58 8.45 8.58 8 +130 +1.54% 10,600 386,100 23.12 10.34 0 0
VNS 6.07 6.2 6.15 6.2 6.15 +130 +2.14% 900 420,727 25.19 10.97 0 100
HTN 6.6 6.72 6.65 6.72 6.51 +120 +1.82% 644,700 598,862 35.86 33.77 0 0
KHP 9.37 9.49 9.5 9.5 9.49 +120 +1.28% 400 590,150 35.34 10.11 0 0
VID 4.18 4.3 4.4 4.4 4.3 +120 +2.87% 400 175,595 10.51 390.91 0 0
CRE 6.29 6.4 6.25 6.55 6.25 +110 +1.75% 228,600 2,967,542 177.70 40.51 18,100 0
DIG 9.99 10.1 9.9 10.3 9.87 +110 +1.1% 3,108,900 8,043,955 481.67 10.22 5,800 43,200
AAM 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 500 78,384 4.69 44.64 0 0
AAN 16 16.1 16.05 16.25 16 +100 +0.63% 322,100 1,475,564 88.36 12.98 0 0
BIC 20.95 21.05 20.9 21.15 20.9 +100 +0.48% 16,200 4,253,512 254.70 7.73 200 0
BSR 30.6 30.7 30.2 31.75 29.9 +100 +0.33% 21,326,200 153,724,100 9,205.04 29.52 5,921,900 2,283,900
BVB 10.9 11 10.9 11.15 10.85 +100 +0.92% 752,200 - - 15.74 65,100 0
CTF 21 21.1 21.1 21.1 20.45 +100 +0.48% 353,200 2,018,296 120.86 222.11 7,100 5,000
GVR 32.1 32.2 32.05 33 31.9 +100 +0.31% 2,137,700 128,800,000 7,712.57 25.76 0 0
HMC 10.5 10.6 10.55 10.6 10.55 +100 +0.95% 900 289,380 17.33 9.27 0 0
HPA 26.8 26.9 26.8 27.3 26.8 +100 +0.37% 47,100 7,666,500 459.07 4.60 4,900 200
MCP 27.9 28 27.85 28.1 27.8 +100 +0.36% 45,600 556,308 33.31 60.09 0 0
MZG 12 12.1 11.9 12.5 11.85 +100 +0.83% 699,100 1,550,700 92.86 10.95 11,500 39,200
SFI 26 26.1 26.1 26.1 26.1 +100 +0.38% 300 643,288 38.52 6.74 0 0
SGT 8.88 8.98 8.84 8.98 8.35 +100 +1.13% 8,400 1,329,069 79.58 3.99 0 0
SHB 11.5 11.6 11.4 11.6 11.35 +100 +0.87% 47,410,400 61,986,965 3,711.79 4.45 2,398,350 743,400
SHI 14.45 14.55 14.25 14.65 14.25 +100 +0.69% 205,500 2,472,766 148.07 49.16 3,100 0
SSC 21.5 21.6 21.6 21.6 21.6 +100 +0.47% 300 286,671 17.17 23.23 0 0
SZC 17.55 17.65 17.55 17.95 17.55 +100 +0.57% 232,800 3,176,750 190.22 10.01 17,300 60,000
TCL 29 29.1 28.9 29.3 28.8 +100 +0.34% 8,200 877,610 52.55 6.67 0 0
TPC 13.4 13.5 13 13.5 13 +100 +0.75% 401,500 227,029 13.59 38.68 0 0
TV2 25.65 25.75 25.55 25.85 25.55 +100 +0.39% 60,400 1,738,799 104.12 18.38 0 13,300
VTB 13.2 13.3 13.3 13.5 13.3 +100 +0.76% 3,100 143,700 8.60 9.22 0 0
CCC 6.6 6.69 6.23 6.69 6.22 +90 +1.36% 8,500 274,658 16.45 6.78 0 0
EVG 3.98 4.07 3.96 4.1 3.96 +90 +2.26% 368,600 919,868 55.08 11.12 47,200 2,700
FUEKIV30 13.35 13.44 13.35 13.52 13.35 +90 +0.67% 4,100 - - - 600 3,200
HSL 8.8 8.89 8.97 8.97 8.56 +90 +1.02% 111,300 342,864 20.53 - 4,700 13,200
LCG 6.71 6.8 6.7 6.84 6.7 +90 +1.34% 669,800 1,404,894 84.13 9.96 90,300 0
ACC 4.34 4.42 4.3 4.58 4.29 +80 +1.84% 214,600 464,100 27.79 8.91 0 0
BTP 7.15 7.23 7.18 7.25 7.17 +80 +1.12% 4,000 437,311 26.19 10.27 0 0
HHS 9.88 9.96 9.72 10.3 9.72 +80 +0.81% 1,225,000 4,302,580 257.64 1.13 30,800 33,200
CCL 3.41 3.48 3.43 3.48 3.4 +70 +2.05% 67,000 228,073 13.66 8.11 0 0
DXS 5.35 5.42 5.3 5.6 5.29 +70 +1.31% 1,313,100 3,138,739 187.95 9.20 0 48,400
FUEKIVND 12.38 12.45 12.45 12.45 12.45 +70 +0.57% 2,600 - - - 0 2,600
SHA 3.88 3.95 3.88 3.95 3.82 +70 +1.8% 8,900 138,719 8.31 8.28 0 0
APG 4.51 4.57 4.5 4.62 4.44 +60 +1.33% 189,900 1,021,952 61.19 190.42 6,100 0
SCR 4.12 4.18 4.06 4.23 4.06 +60 +1.46% 934,500 1,799,887 107.78 23.62 155,500 200
ABR 10.85 10.9 10.6 10.9 10.6 +50 +0.46% 300 218,000 13.05 14.63 0 0
BCM 40.4 40.45 40.05 40.9 40 +50 +0.12% 342,700 41,865,750 2,506.93 12.45 3,500 500
CKG 5.75 5.8 5.78 5.8 5.78 +50 +0.87% 32,900 938,484 56.20 8.43 0 0
DBT 13 13.05 13 13.05 13 +50 +0.38% 300 286,673 17.17 21.25 0 0
DSC 10.1 10.15 10.3 10.3 10.05 +50 +0.5% 13,300 2,826,488 169.25 8.00 0 300
FCN 10.85 10.9 10.8 10.95 10.55 +50 +0.46% 1,115,700 1,716,085 102.76 54.23 131,700 16,500
HHV 9.35 9.4 9.25 9.5 9.25 +50 +0.53% 2,057,600 5,400,412 323.38 7.57 71,600 20,720
HSG 10.05 10.1 10 10.3 10 +50 +0.5% 2,100,400 8,153,353 488.22 8.88 167,700 16,500
LHG 26.75 26.8 27 27 26.1 +50 +0.19% 24,500 1,340,322 80.26 5.25 3,200 400
MCM 26.45 26.5 26.1 26.5 26.1 +50 +0.19% 14,700 2,915,000 174.55 15.01 0 300
MSB 12.85 12.9 12.8 13 12.8 +50 +0.39% 2,672,500 40,248,000 2,410.06 7.15 653,200 42,800
NBB 17.05 17.1 17 17.1 17 +50 +0.29% 13,400 1,718,134 102.88 192.13 0 0
NHT 11.2 11.25 11.25 11.25 11.25 +50 +0.45% 100 270,042 16.17 5.60 0 0
NLG 23.7 23.75 23.5 24.25 23.5 +50 +0.21% 1,491,700 11,521,063 689.88 17.42 103,500 500,000
NNC 37.7 37.75 37.95 38 37.35 +50 +0.13% 31,900 827,480 49.55 6.15 0 0
NT2 20.5 20.55 20.45 20.75 20.45 +50 +0.24% 203,700 5,915,852 354.24 5.37 41,200 15,400
NTL 12.5 12.55 12.45 12.85 12.25 +50 +0.4% 405,400 1,530,848 91.67 94.36 30,500 10,600
OCB 10.3 10.35 10.3 10.45 10.3 +50 +0.49% 1,522,800 31,696,980 1,898.02 6.93 53,400 7,800
PC1 20 20.05 19.6 20.15 19.6 +50 +0.25% 832,900 8,246,271 493.79 8.97 7,300 137,400
PHC 4.18 4.23 4.13 4.24 4.12 +50 +1.2% 43,200 214,385 12.84 9.68 0 0
QCG 10 10.05 9.8 10.15 9.8 +50 +0.5% 46,100 2,765,048 165.57 16.13 500 1,500
TCM 16.2 16.25 15.95 16.3 15.8 +50 +0.31% 1,496,900 1,911,628 114.47 7.52 1,500 4,800
TPB 14 14.05 14 14.3 13.95 +50 +0.36% 8,807,200 38,975,359 2,333.85 5.27 433,800 2,011,300
VCG 14.35 14.4 14.2 14.65 14.2 +50 +0.35% 2,018,100 10,053,738 602.02 2.54 128,500 395,740
VFG 43.6 43.65 44.7 44.7 43.65 +50 +0.11% 800 1,820,756 109.03 5.67 0 0
VIB 13.55 13.6 13.5 13.75 13.5 +50 +0.37% 5,082,800 46,294,478 2,772.12 6.36 583,920 42,700
ABS 2.86 2.9 2.89 2.91 2.89 +40 +1.4% 51,100 232,000 13.89 - 0 0
APH 6.8 6.84 6.73 6.95 6.73 +40 +0.59% 305,000 1,668,168 99.89 10.19 3,500 0
DXV 3.16 3.2 3.2 3.2 3.2 +40 +1.27% 200 31,680 1.90 39.02 0 0
FUEIP100 13.25 13.29 13.26 13.29 13.26 +40 +0.3% 300 - - - 0 0
FUEVN100 25.54 25.58 25.48 25.7 25.4 +40 +0.16% 33,500 - - - 22,300 3,900
ADS 7.92 7.95 7.92 8.24 7.89 +30 +0.38% 19,600 607,338 36.37 6.28 0 0
IJC 6.88 6.91 6.83 6.98 6.83 +30 +0.44% 1,569,400 4,350,402 260.50 5.24 94,600 15,200
SVD 4.77 4.8 4.76 5 4.76 +30 +0.63% 6,300 132,508 7.93 104.35 0 0
AGG 9.98 10 9.82 10.05 9.82 +20 +0.2% 295,900 1,813,800 108.61 4.29 8,400 0
BCE 5.56 5.58 5.59 5.61 5.45 +20 +0.36% 87,500 234,359 14.03 2.18 0 0
FCM 2.87 2.89 2.88 2.94 2.86 +20 +0.7% 16,700 133,595 8.00 7.92 0 14,000
FUEDCMID 11.55 11.57 11.54 11.66 11.54 +20 +0.17% 8,300 - - - 600 5,800
NKG 9.98 10 9.96 10.25 9.96 +20 +0.2% 1,479,100 4,923,240 294.80 22.12 184,700 11,700
ST8 2 2.02 2 2.02 1.97 +20 +1% 47,100 51,956 3.11 - 0 0
DLG 2.01 2.02 2.01 2.03 2 +10 +0.5% 603,000 604,606 36.20 1.66 39,900 100
FIT 3.03 3.04 3.03 3.08 3.03 +10 +0.33% 290,500 1,033,396 61.88 25.76 0 0
HQC 1.9 1.91 1.81 1.94 1.81 +10 +0.53% 3,143,100 1,101,305 65.95 15.66 304,700 0
KMR 2.26 2.27 2.26 2.27 2.24 +10 +0.44% 7,000 129,113 7.73 25.80 0 0
NO1 3.99 4 4 4 4 +10 +0.25% 700 98,399 5.89 12.58 0 0
SRF 7.42 7.43 7.39 7.48 6.96 +10 +0.13% 13,200 251,036 15.03 12.57 0 0
TDC 6.8 6.81 6.86 6.95 6.81 +10 +0.15% 36,100 866,423 51.88 3.22 0 0
TDG 2.24 2.25 2.24 2.25 2.21 +10 +0.45% 5,400 54,475 3.26 9.53 0 0
TSC 1.93 1.94 1.91 1.94 1.9 +10 +0.52% 82,400 381,906 22.87 - 0 0
VNG 5.89 5.9 6.2 6.2 5.9 +10 +0.17% 300 573,932 34.37 88.06 0 0
VPH 2.91 2.92 2.91 3.06 2.91 +10 +0.34% 17,500 278,445 16.67 - 0 0
AAA 7.3 7.3 7.25 7.37 7.25 0 0.00% 1,949,900 2,874,322 172.12 7.56 755,700 59,600
AAT 2.05 2.05 2.05 2.08 2.02 0 0.00% 29,000 145,179 8.69 6.12 0 0
AFX 9.86 9.86 9.86 9.88 9.8 0 0.00% 145,800 345,100 20.66 7.29 0 0
ASM 5.16 5.16 5.11 5.2 5.11 0 0.00% 58,800 2,101,122 125.82 51.60 100 7,300
BKG 1.78 1.78 1.79 1.8 1.77 0 0.00% 321,500 127,464 7.63 12.62 0 0
BRC 11.1 11.1 11 11.1 10.9 0 0.00% 900 137,362 8.23 6.61 0 0
CLC 54 54 54 54 54 0 0.00% 100 1,415,209 84.74 7.77 0 0
CRV 22.1 22.1 22.1 22.1 22.1 0 0.00% 200 15,191,537 909.67 195.58 0 0
DC4 6.5 6.5 6.49 6.55 6.48 0 0.00% 53,900 702,381 42.06 3.20 4,000 700
DRC 10 10 9.92 10.05 9.92 0 0.00% 182,900 1,544,293 92.47 13.04 0 0
DVP 73.2 73.2 73 73.9 72.8 0 0.00% 15,800 2,928,000 175.33 8.66 0 200
ELC 13.5 13.5 13.2 13.5 13.1 0 0.00% 299,300 1,485,914 88.98 10.42 8,900 15,900
GEG 12.3 12.3 12.3 12.35 12.25 0 0.00% 42,800 5,322,413 318.71 7.08 0 0
GMD 76.6 76.6 76.3 77 76.1 0 0.00% 620,500 33,159,566 1,985.60 19.95 48,400 177,900
GSP 9.87 9.87 9.8 9.9 9.8 0 0.00% 12,000 733,029 43.89 7.58 0 0
HAG 14 14 13.95 14 13.85 0 0.00% 1,332,200 17,743,590 1,062.49 - 64,300 1,300
HDG 16.05 16.05 16.05 16.35 16 0 0.00% 568,300 6,531,665 391.12 7.71 17,600 27,700
HHP 17 17 17 17.1 16.8 0 0.00% 1,075,800 1,471,424 88.11 34.07 83,500 46,900
HT1 11.8 11.8 11.9 11.95 11.8 0 0.00% 106,600 4,502,761 269.63 16.46 0 2,500
HTG 34 34 34 34 33.55 0 0.00% 5,200 1,468,881 87.96 4.54 0 0
HTI 18.6 18.6 18.5 18.6 18.45 0 0.00% 14,000 464,055 27.79 2.79 0 0
ICT 17 17 17 17 17 0 0.00% 2,000 547,145 32.76 17.21 0 0
IDI 4.74 4.74 4.7 4.78 4.7 0 0.00% 77,000 1,294,838 77.54 10.11 0 0
KBC 26 26 25.65 26.35 25.65 0 0.00% 1,497,500 24,485,624 1,466.21 10.61 37,700 971,900
KDC 51.2 51.2 50.7 51.4 50.7 0 0.00% 89,700 14,148,879 847.24 28.40 1,500 17,900
KLB 12.1 12.1 12.1 12.1 11.9 0 0.00% 184,800 6,998,283 419.06 3.77 100 8,160
LGL 4.75 4.75 4.75 4.77 4.62 0 0.00% 3,600 244,611 14.65 11.96 0 0
LIX 24.6 24.6 25.05 25.05 24.6 0 0.00% 1,500 1,594,080 95.45 8.89 100 0
NAF 48 48 47.95 48.05 47.75 0 0.00% 235,900 2,936,736 175.85 18.71 43,800 7,900
NCT 84 84 84 84 83.9 0 0.00% 9,500 2,197,921 131.61 6.21 500 4,000
NSC 64.5 64.5 64.5 64.5 64.5 0 0.00% 100 1,133,556 67.88 5.25 0 0
NTC 129 129 129.5 129.6 129 0 0.00% 4,400 3,095,997 185.39 9.62 0 0
OPC 20 20 20 20 20 0 0.00% 4,300 1,498,783 89.75 13.00 0 0
PDR 11.55 11.55 11.3 11.8 11.3 0 0.00% 3,702,800 11,524,698 690.10 21.63 183,500 354,200
PGV 21.3 21.3 21.35 21.35 20.85 0 0.00% 6,100 23,929,869 1,432.93 6.43 100 100
PNJ 36.75 36.75 36.9 36.95 36.05 0 0.00% 2,910,800 18,805,782 1,126.09 4.80 221,410 1,408,150
PPC 8.78 8.78 8.71 8.78 8.71 0 0.00% 68,900 2,814,983 168.56 17.05 5,200 16,700
PTB 29.45 29.45 29.35 29.45 28.6 0 0.00% 161,300 2,956,988 177.07 3.96 5,000 70,080
PTL 1.74 1.74 1.65 1.75 1.65 0 0.00% 51,800 174,000 10.42 14.50 0 0
REE 45.3 45.3 45.3 45.45 45 0 0.00% 240,800 28,239,976 1,691.02 9.70 56,210 91,000
SBT 23 23 23 23.25 22.85 0 0.00% 1,108,800 21,496,586 1,287.22 27.58 111,900 97,500
SGN 52.8 52.8 52.6 52.8 52.5 0 0.00% 6,100 1,768,726 105.91 10.00 0 100
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 72,500 959,081 57.43 5.97 600 52,100
SJS 56.8 56.8 57 57 55.2 0 0.00% 11,200 16,896,570 1,011.77 46.56 500 0
SKG 7.36 7.36 7.32 7.42 7.32 0 0.00% 11,300 489,423 29.31 10.21 0 1,300
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 126,188 7.56 9.63 0 0
SMB 40.5 40.5 40.55 40.55 40.5 0 0.00% 11,400 1,208,789 72.38 7.90 200 4,110
TBC 31.55 31.55 31.55 31.55 31.55 0 0.00% 100 2,003,425 119.97 10.42 0 0
TCO 11.1 11.1 11.2 11.25 11 0 0.00% 1,137,600 636,259 38.10 9.31 15,000 0
TCT 17.7 17.7 17.7 17.7 17.7 0 0.00% 100 226,348 13.55 8.88 0 0
TCX＊ 31.8 31.8 31.8 32.9 31.8 0 0.00% 2,656,400 88,227,616 5,283.09 11.72 125,320 948,160
TDH 3.15 3.15 3.2 3.2 3.1 0 0.00% 28,300 354,856 21.25 3.27 0 400
TLD 8.17 8.17 8.16 8.17 8.12 0 0.00% 453,400 635,147 38.03 9.59 0 0
TLH 3.55 3.55 3.54 3.59 3.52 0 0.00% 85,500 398,736 23.88 78.89 5,900 0
TMT 10.45 10.45 10.5 10.5 10.45 0 0.00% 1,400 385,375 23.08 6.13 0 0
TTF 1.45 1.45 1.43 1.49 1.43 0 0.00% 441,700 570,622 34.17 53.70 47,000 3,200
TVB 6.2 6.2 6.19 6.29 6.19 0 0.00% 900 676,553 40.51 32.46 0 0
TVT 14.8 14.8 14.8 14.8 14.8 0 0.00% 100 310,800 18.61 7.96 0 0
TYA 16.8 16.8 16.85 16.85 16.8 0 0.00% 14,000 102,907 6.16 4.48 9,000 14,000
VIC 241.2 241.2 240.9 244.1 239.8 0 0.00% 3,951,500 1,872,239,367 112,110.14 168.44 664,030 1,425,400
VMD 13.6 13.6 13.6 13.6 13.6 0 0.00% 300 209,988 12.57 4.96 0 0
VPS 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 207,917 12.45 8.88 0 0
VSH 41.2 41.2 41.2 41.2 41.1 0 0.00% 4,000 9,733,139 582.82 11.28 0 0
CRC 5.17 5.16 5.18 5.18 5.07 -10 -0.19% 805,400 550,572 32.97 5.80 1,400 900
DAT 7.41 7.4 7.51 7.92 7.4 -10 -0.13% 1,100 512,290 30.68 7.13 0 0
DQC 9.7 9.69 9.41 9.7 9.41 -10 -0.10% 4,100 267,038 15.99 78.78 0 0
FIR 2.85 2.84 2.85 2.9 2.8 -10 -0.35% 27,800 200,702 12.02 101.43 0 0
HAR 2.43 2.42 2.45 2.45 2.4 -10 -0.41% 50,200 231,555 13.87 13.52 0 0
KHG 4.61 4.6 4.61 4.64 4.57 -10 -0.22% 1,084,000 2,067,402 123.80 30.07 147,500 25,600
LDG 2.42 2.41 2.44 2.48 2.41 -10 -0.41% 694,800 616,034 36.89 6.66 68,500 5,600
SBV 6.23 6.22 5.8 6.22 5.8 -10 -0.16% 600 178,452 10.69 - 0 0
TEG 5.9 5.89 6 6 5.75 -10 -0.17% 306,200 711,551 42.61 31.84 0 0
VAB 9.04 9.03 9.03 9.04 8.95 -10 -0.11% 245,700 8,145,738 487.77 4.29 34,400 1,400
CMX 4.7 4.68 4.68 4.7 4.65 -20 -0.43% 17,100 476,887 28.56 7.09 0 0
DHM 6.94 6.92 6.94 6.94 6.5 -20 -0.29% 18,000 238,987 14.31 41.44 0 0
FUEVN50G 11.97 11.95 11.5 11.95 11.5 -20 -0.17% 1,300 - - - 0 0
JVC 2.81 2.79 2.78 2.83 2.78 -20 -0.71% 168,500 313,875 18.79 6.28 2,400 0
VPG 1.53 1.51 1.49 1.54 1.49 -20 -1.31% 61,200 133,508 7.99 - 0 0
DRH 1.7 1.67 1.69 1.69 1.64 -30 -1.76% 153,400 206,592 12.37 - 1,900 0
FUEPHVNS 9.77 9.74 9.78 9.78 9.74 -30 -0.31% 4,400 - - - 3,100 0
OGC 2.13 2.1 2.1 2.14 2.08 -30 -1.41% 93,900 630,000 37.72 9.38 7,100 0
PJT 9.19 9.16 8.6 9.16 8.6 -30 -0.33% 400 227,926 13.65 12.25 0 0
SAM 6.2 6.17 6.19 6.2 6.06 -30 -0.48% 27,700 2,344,359 140.38 24.58 0 0
ANT 18 17.95 17.5 18 17.5 -50 -0.28% 15,700 527,880 31.61 3.06 0 0
BAF 32.1 32.05 32 32.2 31.85 -50 -0.16% 1,268,700 11,692,638 700.16 64.23 65,400 119,400
CLL 27.05 27 27 27.2 27 -50 -0.18% 4,600 918,000 54.97 9.77 0 0
CSM 12.55 12.5 12.1 12.6 12.1 -50 -0.40% 34,700 1,295,316 77.56 30.41 0 1,800
HCD 6.35 6.3 6.35 6.35 6.23 -50 -0.79% 21,900 291,046 17.43 11.62 0 0
PHR 31.75 31.7 31.55 32 31.45 -50 -0.16% 156,800 4,295,325 257.21 9.77 0 3,500
POW 12.65 12.6 12.65 12.75 12.55 -50 -0.40% 4,317,800 38,654,856 2,314.66 14.47 35,100 525,700
SHP 31.5 31.45 31.5 31.5 31.45 -50 -0.16% 4,300 3,182,940 190.60 11.10 0 0
TIP 16.15 16.1 16.1 16.1 16.05 -50 -0.31% 11,100 1,046,626 62.67 4.85 0 0
TVS 14.35 14.3 14.15 14.6 14.15 -50 -0.35% 83,500 3,498,402 209.49 9.53 3,400 11,800
VTP 49.6 49.55 49 50.3 49 -50 -0.10% 296,100 10,003,410 599.01 17.31 14,600 41,100
DAH 2.22 2.16 2.22 2.23 2.15 -60 -2.70% 106,700 181,872 10.89 - 0 0
VIP 9.79 9.72 9.8 9.8 9.7 -70 -0.72% 20,500 665,538 39.85 10.11 0 0
LSS 7.8 7.72 7.8 7.8 7.63 -80 -1.03% 56,300 695,005 41.62 5.70 0 700
SMC 9.98 9.9 9.9 9.98 9.9 -80 -0.80% 54,900 728,708 43.64 4.05 400 0
SVT 9.28 9.2 9.19 9.2 9.19 -80 -0.86% 500 159,261 9.54 5.93 0 0
ACG 31.8 31.7 31 31.8 30 -100 -0.31% 44,200 4,779,978 286.23 9.49 200 0
BWE 42 41.9 42 42 41.5 -100 -0.24% 9,100 9,215,010 551.80 11.20 0 7,580
DHG 90.1 90 90.1 90.8 89.9 -100 -0.11% 10,300 11,767,146 704.62 14.27 400 3,800
DPM 23 22.9 22.9 23.1 22.65 -100 -0.43% 4,300,700 15,570,283 932.35 16.05 121,100 127,300
FUEFCV50 15.5 15.4 15.3 15.4 15.28 -100 -0.65% 1,900 - - - 0 0
GMH 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 1,200 110,550 6.62 6.20 0 0
HAP 7.3 7.2 7.1 7.2 7.05 -100 -1.37% 81,300 798,785 47.83 - 0 0
HUB 11.2 11.1 11.3 11.3 11.1 -100 -0.89% 9,400 335,696 20.10 5.07 200 0
ILB 19 18.9 18.9 19 18.9 -100 -0.53% 5,600 721,970 43.23 7.16 0 200
ITD 11.4 11.3 11.3 11.3 11.3 -100 -0.88% 1,600 348,978 20.90 4.16 0 0
NHH 9.73 9.63 9.73 9.8 9.63 -100 -1.03% 10,300 1,087,843 65.14 7.49 0 0
PMG 6.3 6.2 6.2 6.2 6.2 -100 -1.59% 1,100 287,285 17.20 13.90 0 0
SBG 13.95 13.85 13.95 14.1 13.75 -100 -0.72% 210,400 830,999 49.76 18.06 13,800 3,500
TCI 9.7 9.6 9.4 9.75 9.4 -100 -1.03% 91,900 1,109,961 66.46 95.05 900 200
TDM 59.9 59.8 60 60 59.7 -100 -0.17% 1,900 6,643,780 397.83 34.21 0 0
TNI 5.4 5.3 5.4 5.5 5.3 -100 -1.85% 582,500 278,250 16.66 6.36 4,000 12,100
TRC 22.4 22.3 22.4 22.4 21.5 -100 -0.45% 161,000 669,000 40.06 2.62 0 800
VBB 11 10.9 10.55 11 10.55 -100 -0.91% 8,500 - - 6.86 100 4,800
VOS 12.25 12.15 12.1 12.35 11.8 -100 -0.82% 1,175,900 1,701,000 101.86 5.58 94,400 40,500
VTO 10.8 10.7 10.8 10.8 10.65 -100 -0.93% 79,500 854,573 51.17 9.35 0 0
VCA 6.45 6.33 6.33 6.33 6.33 -120 -1.86% 100 96,136 5.76 - 0 0
GTA 8.64 8.5 8.1 8.5 8.1 -140 -1.62% 200 83,555 5.00 14.03 0 0
PLP 3.89 3.75 3.73 3.94 3.62 -140 -3.60% 152,900 337,499 20.21 9.12 0 2,800
DPR 38.1 37.95 38.5 38.5 37.9 -150 -0.39% 120,600 3,297,321 197.44 11.41 0 1,700
DRL 42.35 42.2 42.3 42.3 42.2 -150 -0.35% 600 400,900 24.01 8.96 0 0
DTL 10.9 10.75 10.8 10.8 10.75 -150 -1.38% 800 651,783 39.03 - 0 0
HVH 10.6 10.45 10.45 10.7 10.4 -150 -1.42% 253,000 749,712 44.89 10.85 2,100 2,300
PGC 13.9 13.75 13.9 13.9 13.5 -150 -1.08% 162,700 829,665 49.68 11.40 2,500 40,600
TSA 15.55 15.4 15.5 15.55 15.4 -150 -0.96% 13,000 634,865 38.02 21.88 700 0
DTA 3.56 3.4 3.5 3.5 3.32 -160 -4.49% 12,600 66,315 3.97 309.09 0 0
STK 7.69 7.53 7.68 7.69 7.53 -160 -2.08% 35,700 1,160,637 69.50 21.09 0 0
EVE 8.47 8.3 8.47 8.47 8.3 -170 -2.01% 37,900 348,432 20.86 8.89 400 0
CNG 22.3 22.1 22 22.25 22 -200 -0.90% 700 775,694 46.45 14.31 0 0
DHC 36 35.8 36.3 36.35 35.55 -200 -0.56% 356,800 3,803,736 227.77 8.98 66,300 252,360
GHC 24.4 24.2 24.5 24.5 24.2 -200 -0.82% 4,900 1,153,433 69.07 7.19 0 0
HTL 22.2 22 21.95 22 21.9 -200 -0.90% 1,600 264,000 15.81 10.62 0 0
TRA 36.5 36.3 36.2 37 36.2 -200 -0.55% 3,200 3,009,309 180.20 6.94 0 0
ASP 15.5 15.25 15.35 15.5 15.25 -250 -1.61% 191,800 569,428 34.10 40.78 700 0
GDT 15.75 15.5 15.85 15.85 15.4 -250 -1.59% 17,700 382,078 22.88 5.30 0 8,900
TAL 22.5 22.25 22.4 22.9 22.2 -250 -1.11% 89,900 11,213,994 671.50 11.47 5,200 28,800
VNL 19.1 18.85 18.85 18.85 18.85 -250 -1.31% 40,800 279,146 16.72 4.99 0 0
PDV 8.69 8.43 8.74 8.74 8.3 -260 -2.99% 31,100 668,625 40.04 6.72 400 0
BMC 10.9 10.6 10.9 10.9 10.3 -300 -2.75% 33,000 131,362 7.87 16.67 0 0
THG 28.4 28.1 28.2 28.45 27.85 -300 -1.06% 18,100 988,082 59.17 5.93 0 0
CIG 7.8 7.47 7.75 7.75 7.3 -330 -4.23% 61,800 381,268 22.83 3.36 0 0
FMC 33.25 32.9 33 33.25 32.9 -350 -1.05% 13,200 2,151,294 128.82 6.17 0 100
FUEMITEC 10.95 10.6 10.95 10.95 10.6 -350 -3.20% 300 - - - 0 0
HU1 5.63 5.25 5.24 5.25 5.24 -380 -6.75% 200 131,250 7.86 13.93 0 0
PLX 38.2 37.8 38 38.5 37.35 -400 -1.05% 6,643,200 48,028,386 2,875.95 25.68 666,640 86,200
PTC 5.89 5.49 5.5 5.52 5.49 -400 -6.79% 5,600 176,732 10.58 3.62 0 0
PVP 18.55 18.15 18.6 18.75 18.05 -400 -2.16% 1,092,400 1,882,200 112.71 10.25 8,800 107,200
SBA 24.5 24.1 24.65 24.65 23.9 -400 -1.63% 24,000 1,457,767 87.29 8.59 0 0
TLG 53 52.6 52.7 53 52.6 -400 -0.75% 78,700 5,077,391 304.04 13.17 8,100 0
PVD 19.7 19.25 19.4 19.8 19.05 -450 -2.28% 9,521,800 17,859,037 1,069.40 12.49 414,800 1,198,830
TNH 7.46 7 7.6 7.6 7 -460 -6.17% 474,500 1,160,089 69.47 - 41,000 0
BHN 27.8 27.3 27.1 27.3 27.1 -500 -1.80% 400 6,328,140 378.93 13.54 0 0
VPD 21 20.5 20.65 20.7 20.5 -500 -2.38% 11,700 2,185,087 130.84 8.33 0 0
YBM 10 9.5 9.5 9.5 9.5 -500 -5.00% 3,000 305,658 18.30 5.94 0 0
HII 10.85 10.3 10.8 10.85 10.25 -550 -5.07% 1,044,500 758,729 45.43 14.95 150,900 10,700
SZL 28.55 28 28.4 28.55 28 -550 -1.93% 62,500 793,866 47.54 6.80 0 0
C32 15.6 15 15.6 15.6 15 -600 -3.85% 2,800 450,874 27.00 8.60 0 0
DCM 33.4 32.8 33 33.45 32.75 -600 -1.80% 2,800,200 17,364,320 1,039.78 10.24 52,100 179,800
PVT 23.2 22.6 22.95 23.35 22.3 -600 -2.59% 8,279,500 11,682,368 699.54 10.89 2,288,500 159,810
C47 8.88 8.27 8.3 8.86 8.27 -610 -6.87% 55,400 300,551 18.00 5.75 100 0
DBD 46.65 46 46.4 46.45 45.3 -650 -1.39% 67,000 4,346,506 260.27 17.20 50,000 210,000
VDP 25.65 25 25 25 25 -650 -2.53% 100 552,085 33.06 8.65 0 0
BFC 48.6 47.9 49.3 49.3 47.9 -700 -1.44% 148,800 2,738,347 163.97 9.82 500 300
AST 62.7 61.9 62 62.9 61 -800 -1.28% 26,300 3,342,596 200.16 11.55 14,700 100
DHA 54.5 53.7 54 54.5 53.7 -800 -1.47% 9,300 790,522 47.34 7.20 0 100
GAS 89.4 88.6 89.3 90.7 87.5 -800 -0.89% 2,621,500 213,787,348 12,801.64 19.07 392,580 348,100
PGI 22.15 21.35 22 22 21.35 -800 -3.61% 500 2,367,647 141.78 9.64 0 0
UIC 56 55.2 55.2 55.2 55.2 -800 -1.43% 200 458,160 27.43 4.52 0 0
HRC 33.3 32.05 32.1 32.1 32 -1,250 -3.75% 1,000 968,122 57.97 27.56 0 0
PDN 85.4 84 83.1 84 83 -1,400 -1.64% 6,600 4,667,529 279.49 11.43 0 0
BVH 71 69.4 70.6 71.7 69.4 -1,600 -2.25% 1,054,700 51,517,200 3,084.86 18.16 196,400 301,310
KOS 32.95 31.35 32.95 32.95 31 -1,600 -4.86% 258,400 6,786,690 406.39 356.25 21,900 19,600
VVS 82 80.4 82 82 79.5 -1,600 -1.95% 166,400 3,461,220 207.26 5.39 23,800 4,200
TNC 27.05 25.3 28.9 28.9 25.3 -1,750 -6.47% 200 487,025 29.16 13.29 0 0
TCR 2.1 0 0 0.00% - 21,768 1.30 - 0 0
TDP 31.75 29.6 30.5 31.6 29.6 -2,150 -6.77% 130,900 2,773,507 166.08 27.03 4,600 19,700
STG 35.2 32.75 32.75 32.75 32.75 -2,450 -6.96% 700 3,217,797 192.68 10.96 0 0
BMP 146.9 143.7 143.7 145.4 143.6 -3,200 -2.18% 51,200 11,763,417 704.40 9.57 720 12,000
FUCVREIT 6.7 0 0 0.00% - - - - 0 0
NVT 7.1 0 0 0.00% - 642,550 38.48 - 0 0
ADG 8.51 0 0 0.00% - 181,948 10.90 - 0 0
SPM 8.78 0 0 0.00% - 120,901 7.24 - 0 0
CMV 8.98 0 0 0.00% - 163,040 9.76 - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
SAV 12.45 0 0 0.00% - 345,244 20.67 - 0 0
HTV 12.55 0 0 0.00% - 164,455 9.85 - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - 0 0
LM8 14.8 0 0 0.00% - 138,952 8.32 - 0 0
SC5 15.5 0 0 0.00% - 232,244 13.91 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.71 - 0 0
SFC 16 0 0 0.00% - 180,663 10.82 - 0 0
ASG 16.3 0 0 0.00% - 1,479,790 88.61 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
HNA 22 0 0 0.00% - 5,175,109 309.89 - 0 0
FDC 22.65 0 0 0.00% - 874,969 52.39 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.26 - 0 0
L10 23.9 0 0 0.00% - 233,981 14.01 - 0 0
COM 24.95 0 0 0.00% - 352,310 21.10 - 0 0
CVT 26.65 0 0 0.00% - 977,812 58.55 - 0 0
QNP 30.8 0 0 0.00% - 1,244,626 74.53 - 0 0
S4A 31.5 0 0 0.00% - 1,329,300 79.60 - 0 0
TTE 33.95 0 0 0.00% - 967,249 57.92 - 0 0
TIX 38 0 0 0.00% - 1,140,000 68.26 - 0 0
BTT 40 0 0 0.00% - 540,000 32.34 - 0 0
CLW 44.8 0 0 0.00% - 582,400 34.87 - 0 0
TDW 46.8 0 0 0.00% - 397,800 23.82 - 0 0
DMC 54.5 0 0 0.00% - 1,892,647 113.33 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
VCF 295.9 0 0 0.00% - 7,864,766 470.94 - 0 0
合計 8,572,268,226 513,309.47 75,116,370 86,801,700
▼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