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

2026/04/14 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 1,775.65
+16.69/+0.95%
売買高（相対取引を含む） 889,353,867 株
（前日比 +1.02%）
値上がり銘柄数 183
値下がり銘柄数 141
変わらず銘柄数 101
総銘柄数 425
売買代金（相対取引を含む） 23,451,542 百万VND
（前日比 +4.08%）
前日終値 1758.96 (04/13) 
始値 1775.41
高値 1784.43
安値 1765.52
年初来高値 1,902.93 (01/13) 
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) 55,745,510 56,775,190 -1,029,680
VNX Allshare 2,925.30 +26.83 +0.93% VNSML 1,428.22 +4.30 +0.3% VN50Growth 1,040.60 +11.46 +1.11%
VN30 1,946.55 +20.89 +1.08% VNALL 1,855.22 +17.52 +0.95% VN Diamond 2,522.95 +13.44 +0.54%
VNMID 2,258.59 +3.83 +0.17% VNFIN Lead 2,921.17 +15.56 +0.54% VNMITECH 925.88 +7.99 +0.87%
VN100 1,878.19 +17.86 +0.96% VNFIN Select 2,984.58 +10.75 +0.36% VNDIVIDEND 1,038.99 +0.41 +0.04%
VNSHINE 905.43 +1.55 +0.17%
産業トレンド
-0.09 +0.11 -0.46 +0.24 +1.59 +0.77
+0.27 +0.58 +0.09 -0.15 -0.15 - -
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（2026/04/14 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 290 310 310 310 310 +20,000 +6.9% 100 8,239,532 493.39 15.91 0 0
BMP 134 143.3 136 143.3 135.7 +9,300 +6.94% 559,500 11,730,672 702.44 9.55 12,010 123,300
VVS 113.3 121.2 120.2 121.2 117.1 +7,900 +6.97% 339,700 2,608,830 156.22 8.12 11,400 9,100
VHM 122.9 128.9 125.1 128.9 122.9 +6,000 +4.88% 5,575,500 529,445,407 31,703.32 12.64 1,544,260 991,360
VIC 160 165.5 162 165.9 161.9 +5,500 +3.44% 3,658,000 1,279,892,909 76,640.29 115.57 1,798,290 675,570
NSC 74 77 76.8 77 76.8 +3,000 +4.05% 200 1,353,238 81.03 6.27 0 0
DGC 54.3 56.3 54.6 57.3 54 +2,000 +3.68% 4,533,600 21,381,525 1,280.33 7.62 643,520 194,310
HRC 44.9 46.9 46.9 46.9 46.9 +2,000 +4.45% 200 1,416,691 84.83 40.33 0 0
CTR 85.2 87 86 87 85.5 +1,800 +2.11% 277,600 9,951,571 595.90 16.59 13,600 7,580
COM 33.3 35 33.3 35 33.3 +1,700 +5.11% 8,000 494,222 29.59 30.04 0 0
CDC 23.3 24.8 23.7 24.8 22.9 +1,500 +6.44% 1,952,900 1,308,762 78.37 70.06 40,100 3,200
FRT 149 150.5 150.8 151.5 150 +1,500 +1.01% 78,500 25,630,419 1,534.76 32.34 3,750 14,330
CVT 25.55 26.9 25.55 26.9 25.55 +1,350 +5.28% 7,000 986,985 59.10 19.75 0 0
VPI 57 58.3 56.9 58.5 56.9 +1,300 +2.28% 833,300 18,658,890 1,117.30 47.75 36,600 25,600
DBC 23.05 24.2 23.35 24.3 23.05 +1,150 +4.99% 5,644,000 9,313,773 557.71 6.18 183,500 170,050
GMD 73.3 74.4 73.4 75.4 73.4 +1,100 +1.5% 1,978,000 31,731,236 1,900.07 19.38 1,234,800 527,900
HSG 15.35 16.4 15.5 16.4 15.35 +1,050 +6.84% 12,506,600 10,184,110 609.83 14.42 271,100 477,220
TCX 51.5 52.5 52.2 52.6 51.7 +1,000 +1.94% 1,189,500 121,358,134 7,266.95 19.35 399,300 88,050
NKG 14.1 15.05 14.35 15.05 14.15 +950 +6.74% 13,074,700 6,735,942 403.35 33.30 923,700 31,660
NNC 47 47.95 47.1 48.35 47.1 +950 +2.02% 68,000 1,051,064 62.94 7.81 12,900 900
CTD 82.9 83.8 84.1 84.2 82.9 +900 +1.09% 659,300 8,924,734 534.42 18.38 0 1,300
BAF 35 35.75 35.2 35.75 34.9 +750 +2.14% 2,890,300 10,868,774 650.82 71.64 40,800 6,000
ELC 17.75 18.5 17.95 18.8 17.8 +750 +4.23% 422,400 2,036,252 121.93 14.27 25,100 16,200
HPG 27.8 28.55 28.1 28.8 27.95 +750 +2.7% 61,934,200 219,134,550 13,121.83 14.47 10,179,030 3,813,820
HTV 11.8 12.55 11.8 12.55 11.8 +750 +6.36% 7,700 164,455 9.85 10.36 0 0
TRC 72.1 72.8 72.2 72.8 72 +700 +0.97% 13,200 2,184,000 130.78 8.54 0 400
SMC 13.5 14.15 13.6 14.15 13.45 +650 +4.81% 910,700 1,041,537 62.37 5.78 26,600 4,220
MSN 77 77.6 77.7 78 77 +600 +0.78% 4,522,400 117,990,174 7,065.28 28.63 720,900 122,700
SAV 13.9 14.5 13.8 14.5 13.8 +600 +4.32% 11,600 377,485 22.60 38.87 0 0
ANV 24.35 24.9 24.7 25 24.25 +550 +2.26% 761,900 6,629,768 396.99 6.63 18,300 27,300
CMG 28.9 29.45 28.95 29.5 28.95 +550 +1.9% 494,100 6,858,932 410.71 20.62 54,800 100
HAG 16.35 16.9 16.5 17.1 16.35 +550 +3.36% 16,365,100 21,419,048 1,282.58 - 828,500 83,100
HT1 15.05 15.6 15.35 15.65 15.15 +550 +3.65% 373,600 5,952,803 356.46 21.76 22,200 45,200
VPD 23.7 24.25 23.6 24.45 23.6 +550 +2.32% 7,200 2,584,799 154.78 9.85 2,340 400
DBD 50 50.5 50.4 50.8 50.4 +500 +1% 6,300 4,771,708 285.73 18.89 0 0
HPA 37.6 38.1 37.55 38.1 37.55 +500 +1.33% 183,700 10,858,500 650.21 6.52 0 32,100
PET 48 48.5 48.15 50.5 48.15 +500 +1.04% 808,600 5,176,023 309.94 21.05 0 0
SSC 28.5 29 28.6 30 28.6 +500 +1.75% 400 384,882 23.05 31.18 0 0
TCM 24.2 24.7 24.55 24.9 24.35 +500 +2.07% 1,613,200 2,767,357 165.71 11.43 0 0
VHC 60.5 61 60.5 61.4 60.4 +500 +0.83% 656,200 13,691,643 819.86 9.65 4,600 88,500
VTP 71.7 72.2 72 74.5 72 +500 +0.7% 741,600 8,792,736 526.51 25.23 52,100 9,400
DAT 8.15 8.62 8.6 8.72 8.6 +470 +5.77% 800 596,748 35.73 8.30 0 0
VCA 6.8 7.25 7 7.25 6.91 +450 +6.62% 2,300 110,108 6.59 - 0 0
VPB 26.9 27.35 27.3 27.75 27.1 +450 +1.67% 14,453,500 216,992,810 12,993.58 9.04 1,353,200 1,388,400
ADS 8.64 9.07 8.65 9.2 8.65 +430 +4.98% 292,300 692,900 41.49 7.16 0 12,080
ACL 12.45 12.85 12.45 12.9 12.45 +400 +3.21% 10,500 644,543 38.60 18.81 0 0
BFC 57.9 58.3 58 58.4 56.9 +400 +0.69% 65,500 3,332,894 199.57 11.95 12,300 200
BWE 43.2 43.6 43.7 43.7 43.25 +400 +0.93% 326,800 9,588,889 574.18 11.66 22,900 251,700
HDG 28.25 28.65 28.55 28.9 28.35 +400 +1.42% 2,505,300 10,599,441 634.70 13.76 403,600 32,700
KSB 16.45 16.85 16.45 16.85 16.25 +400 +2.43% 2,140,600 1,928,376 115.47 14.34 78,900 75,100
VTB 14.9 15.3 15.3 15.3 15.3 +400 +2.68% 100 165,309 9.90 10.60 0 0
BSI 36.75 37.1 37 37.55 37 +350 +0.95% 525,300 9,103,076 545.09 18.44 3,000 13,100
DSN 38.35 38.7 39.5 39.5 38.65 +350 +0.91% 4,200 467,612 28.00 6.79 0 200
SBG 11.35 11.7 11.45 11.8 11.25 +350 +3.08% 141,600 585,000 35.03 15.25 1,200 9,300
VRE 27.55 27.9 27.85 28.05 27.6 +350 +1.27% 3,851,100 63,397,684 3,796.27 9.83 477,330 327,930
E1VFVN30 34.05 34.38 34.29 34.59 34.29 +330 +0.97% 389,300 - - - 273,750 85,400
TLH 4.58 4.9 4.58 4.9 4.58 +320 +6.99% 673,800 550,368 32.96 108.89 14,500 5,800
HAH 54.7 55 55.1 56 54.9 +300 +0.55% 379,000 10,221,222 612.05 8.05 5,800 9,000
HTL 22.7 23 23 23 23 +300 +1.32% 11,300 276,000 16.53 11.10 10,000 0
MCP 27.4 27.7 27.4 27.7 27.4 +300 +1.09% 32,000 550,348 32.95 59.44 0 0
MIG 18.5 18.8 18.6 18.8 18.55 +300 +1.62% 70,000 3,976,265 238.10 12.11 24,300 7,300
MWG 81.3 81.6 82.1 82.7 81.4 +300 +0.37% 4,600,700 119,823,360 7,175.05 17.09 407,600 239,300
SSI 28.4 28.7 28.8 29.1 28.45 +300 +1.06% 19,862,500 71,494,505 4,281.11 13.98 2,059,200 1,568,860
ACB 23.75 24 23.95 24.15 23.8 +250 +1.05% 15,449,600 123,279,758 7,382.02 7.94 1,720,800 2,491,820
MBB 26.45 26.7 26.7 26.8 26.5 +250 +0.95% 16,255,100 215,068,498 12,878.35 8.03 6,053,200 1,095,500
TCT 19.65 19.9 19.5 19.9 19.5 +250 +1.27% 3,500 254,481 15.24 9.98 0 0
TNH 10.2 10.45 10.3 10.65 10.3 +250 +2.45% 207,700 1,732,108 103.72 - 0 48,500
TVS 13.7 13.95 13.7 14.2 13.7 +250 +1.82% 46,800 3,130,937 187.48 9.30 0 100
VRC 12.75 13 12.7 13 12.7 +250 +1.96% 2,000 650,000 38.92 1,083.33 0 200
DVP 72.1 72.3 72.1 72.8 72.1 +200 +0.28% 4,300 2,892,000 173.17 8.55 600 0
FPT 76 76.2 77 77.2 76 +200 +0.26% 7,092,500 129,807,243 7,772.89 14.61 499,390 2,996,300
HDB 25.9 26.1 26.15 26.45 26.05 +200 +0.77% 11,232,700 130,637,712 7,822.62 7.28 312,350 528,650
ILB 21.25 21.45 21.3 21.5 21.25 +200 +0.94% 2,300 819,379 49.06 8.13 0 0
SBV 6.79 6.99 7 7.15 6.35 +200 +2.95% 900 200,544 12.01 - 0 100
TCH 17.1 17.3 17.4 17.8 17.15 +200 +1.17% 15,569,000 15,779,490 944.88 13.52 2,114,700 404,600
TDP 29.3 29.5 29.4 30.5 29.2 +200 +0.68% 340,300 2,764,137 165.52 26.94 0 18,000
TLG 49.8 50 49.4 50.2 49.4 +200 +0.4% 126,600 4,826,417 289.01 12.52 68,400 30,900
VND 16.65 16.85 17 17.15 16.75 +200 +1.2% 9,758,300 25,650,753 1,535.97 12.69 859,500 762,550
CRE 7.7 7.89 7.7 7.9 7.63 +190 +2.47% 255,900 3,658,423 219.07 49.94 2,000 9,800
APG 5.12 5.3 5.14 5.37 5.14 +180 +3.52% 773,900 1,185,196 70.97 220.83 12,100 17,500
DHM 7.5 7.68 7.4 7.68 7.4 +180 +2.4% 49,200 265,234 15.88 45.99 0 0
DRC 13.4 13.55 13.45 13.7 13.45 +150 +1.12% 543,800 2,092,517 125.30 17.67 0 282,500
DRL 45.75 45.9 46 46 45.9 +150 +0.33% 6,100 436,050 26.11 9.74 0 0
EVF 13.7 13.85 13.9 14 13.6 +150 +1.09% 4,598,400 10,533,836 630.77 12.33 0 80,000
FTS 27.8 27.95 28.15 28.4 27.9 +150 +0.54% 760,000 9,684,619 579.92 24.07 100 8,600
HMC 11.7 11.85 11.65 11.85 11.65 +150 +1.28% 3,400 323,505 19.37 10.36 0 0
IJC 10.55 10.7 10.6 10.7 10.5 +150 +1.42% 3,490,600 6,736,513 403.38 8.12 34,700 63,000
KDC 48.7 48.85 48.6 49.2 48.5 +150 +0.31% 210,300 14,157,039 847.73 27.09 11,700 3,550
KLB 14 14.15 14.4 14.65 14.1 +150 +1.07% 259,700 8,183,943 490.06 4.41 0 1,600
LHG 28.05 28.2 28.1 28.3 28.05 +150 +0.53% 87,100 1,410,339 84.45 5.52 21,200 0
TCB 31.9 32.05 32.4 32.55 31.85 +150 +0.47% 9,838,400 227,114,005 13,599.64 8.97 331,900 669,700
VCG 22.7 22.85 23.2 23.2 22.55 +150 +0.66% 8,545,000 14,771,801 884.54 4.03 1,100 560,100
VSH 43.15 43.3 43.15 43.3 43 +150 +0.35% 4,300 10,229,246 612.53 11.86 0 100
YBM 10.15 10.3 10.15 10.3 10.1 +150 +1.48% 3,800 331,398 19.84 6.44 0 0
FUEKIV30 13.02 13.14 13.06 13.14 13.06 +120 +0.92% 3,200 - - - 2,700 2,200
FUEKIVFS 17.3 17.42 17.42 17.42 17.42 +120 +0.69% 100 - - - 100 0
FUEVN100 25.35 25.47 25.35 25.8 25.32 +120 +0.47% 37,400 - - - 19,700 3,600
ADP 22.8 22.9 23.2 23.35 22.85 +100 +0.44% 4,700 527,613 31.59 6.90 100 0
AGR 14.95 15.05 15.1 15.15 14.9 +100 +0.67% 289,400 3,436,092 205.75 26.78 1,700 17,300
BCM 55.4 55.5 55.4 56 55 +100 +0.18% 550,200 57,442,500 3,439.67 17.08 38,200 30,200
BMI 15.7 15.8 15.8 15.9 15.75 +100 +0.64% 171,500 2,378,652 142.43 10.76 0 1,000
BVH 75.1 75.2 75.6 77.1 75.1 +100 +0.13% 389,400 55,822,672 3,342.67 19.68 25,910 17,860
CLL 29.7 29.8 30.3 30.3 29.8 +100 +0.34% 1,900 1,013,200 60.67 10.79 0 0
CTG 34.8 34.9 35.1 35.15 34.8 +100 +0.29% 5,465,100 271,066,368 16,231.52 7.83 753,810 733,500
D2D 36.5 36.6 36.5 36.7 36.4 +100 +0.27% 54,900 1,107,507 66.32 4.87 100 100
DBT 10.85 10.95 10.35 11 10.35 +100 +0.92% 10,900 240,542 14.40 17.83 0 0
DIG 14.65 14.75 14.9 14.95 14.55 +100 +0.68% 6,880,300 11,747,360 703.43 14.93 138,100 78,730
FUEMAVND 15.54 15.64 15.58 15.64 15.57 +100 +0.64% 800 - - - 800 0
FUESSVFL 29.87 29.97 29.87 30 29.83 +100 +0.33% 6,100 - - - 100 700
GVR 32.6 32.7 33 33.1 32.35 +100 +0.31% 2,532,000 130,800,000 7,832.34 26.16 1,400 182,900
HAR 3.53 3.63 3.55 3.66 3.52 +100 +2.83% 281,900 347,333 20.80 20.28 2,200 600
HVN 22.25 22.35 22.5 22.5 22.3 +100 +0.45% 638,500 69,541,985 4,164.19 7.58 15,200 36,500
ICT 17.8 17.9 17.9 17.9 17.9 +100 +0.56% 200 576,112 34.50 18.12 0 0
IMP 55.9 56 55.9 56.3 55.9 +100 +0.18% 29,200 8,624,502 516.44 28.34 3,900 100
NO1 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 16,100 136,800 8.19 17.92 0 0
OCB 11.5 11.6 11.5 11.65 11.5 +100 +0.87% 1,773,000 30,891,406 1,849.78 7.76 15,100 36,700
PC1 27.35 27.45 27.65 27.65 27.35 +100 +0.37% 4,692,400 11,289,783 676.03 12.28 532,810 177,300
PTB 49.65 49.75 49.55 49.8 49 +100 +0.2% 80,000 3,996,223 239.29 6.70 11,100 600
SCS 53.9 54 54.2 54.6 53.6 +100 +0.19% 84,400 5,512,157 330.07 7.59 7,900 7,400
SFG 10.8 10.9 10.9 10.9 10.85 +100 +0.93% 2,900 522,081 31.26 16.29 0 0
SHB 15 15.1 15.1 15.15 14.8 +100 +0.67% 98,761,800 69,364,928 4,153.59 5.80 708,300 1,521,830
TPB 16.35 16.45 16.5 16.7 16.4 +100 +0.61% 8,610,800 45,633,071 2,732.52 6.17 609,900 313,300
TSA 15.3 15.4 15.3 15.5 15.3 +100 +0.65% 62,600 622,545 37.28 21.88 0 0
VCB 59.2 59.3 59.7 59.8 59.1 +100 +0.17% 5,548,100 495,491,533 29,670.15 15.39 685,300 988,320
VIX 18.05 18.15 18.4 18.5 17.9 +100 +0.55% 32,339,900 27,795,452 1,664.40 5.14 1,217,830 2,886,050
VPS 8.8 8.9 8.9 9 8.87 +100 +1.14% 38,700 217,701 13.04 9.30 0 0
AAA 7.01 7.1 7.08 7.15 7.04 +90 +1.28% 912,700 2,795,573 167.40 7.35 46,300 25,600
FUETCC50 14.43 14.52 14.48 14.55 14.43 +90 +0.62% 50,400 - - - 0 0
IDI 6.68 6.77 6.71 6.78 6.66 +90 +1.35% 429,900 1,849,379 110.74 14.43 25,700 7,000
SAM 6.91 7 6.91 7 6.9 +90 +1.3% 110,800 2,659,727 159.27 27.89 0 1,600
SCR 6.3 6.39 6.35 6.39 6.27 +90 +1.43% 2,917,100 2,751,502 164.76 36.10 15,400 0
SRF 6.58 6.67 6.6 6.7 6.47 +90 +1.37% 41,200 225,358 13.49 11.29 0 0
ASM 5.86 5.94 5.89 5.97 5.89 +80 +1.37% 260,500 2,418,733 144.83 59.40 4,400 18,000
FUESSV30 24.1 24.18 24.1 24.45 23.96 +80 +0.33% 11,000 - - - 1,800 1,700
FUEMAV30 23.48 23.55 23.5 23.57 23.45 +70 +0.3% 61,000 - - - 60,400 60,700
VPH 3.65 3.72 3.65 3.72 3.64 +70 +1.92% 215,800 354,731 21.24 - 1,400 0
ABS 2.93 2.99 2.92 3 2.92 +60 +2.05% 267,500 239,200 14.32 - 0 0
BID 40.35 40.4 40.75 40.85 40.25 +50 +0.12% 5,565,300 283,663,021 16,985.81 10.70 243,250 1,760,980
C32 10.25 10.3 10.3 10.65 10.25 +50 +0.49% 1,081,600 309,600 18.54 5.90 800 4,000
CTI 22.8 22.85 22.8 23 22.7 +50 +0.22% 628,000 1,439,550 86.20 10.13 0 29,600
DTL 11.4 11.45 11.6 11.6 11.45 +50 +0.44% 2,500 694,225 41.57 - 0 0
DXS 7.64 7.69 7.7 7.8 7.5 +50 +0.65% 2,201,100 4,453,303 266.66 13.06 0 221,700
EIB 22.95 23 23.2 23.55 22.95 +50 +0.22% 14,493,000 42,842,574 2,565.42 37.70 27,600 154,690
FDC 17.35 17.4 18.5 18.55 17.4 +50 +0.29% 1,600 672,162 40.25 3.14 100 0
FMC 37.9 37.95 38.3 38.3 37.6 +50 +0.13% 30,600 2,481,508 148.59 7.12 0 5,700
HAX 10.55 10.6 10.6 10.65 10.55 +50 +0.47% 220,200 1,138,861 68.20 365.52 9,100 32,500
HCM 25.9 25.95 26.15 26.3 25.7 +50 +0.19% 11,570,600 28,024,876 1,678.14 17.68 201,600 1,053,370
HHV 12.9 12.95 13.1 13.2 12.85 +50 +0.39% 9,116,300 7,085,804 424.30 10.43 2,400 952,300
HII 5.44 5.49 5.44 5.53 5.42 +50 +0.92% 332,300 404,410 24.22 7.97 19,300 0
HSL 5.35 5.4 5.59 5.59 5.35 +50 +0.93% 1,001,400 208,264 12.47 30.86 100 10,700
HVH 11.8 11.85 11.8 11.95 11.75 +50 +0.42% 116,000 752,349 45.05 12.31 0 1,500
ITD 16.15 16.2 16.1 16.2 16.1 +50 +0.31% 52,300 423,999 25.39 8.80 0 0
KOS 38.7 38.75 38.7 38.8 38.7 +50 +0.13% 347,200 8,388,652 502.31 440.34 9,700 0
LAF 16.8 16.85 16.9 16.95 16.8 +50 +0.3% 5,900 256,592 15.36 6.73 1,700 1,100
LCG 10.2 10.25 10.35 10.4 10.15 +50 +0.49% 1,515,200 2,117,672 126.81 15.01 67,800 128,700
LPB 47.95 48 48.5 49.85 48 +50 +0.1% 1,889,000 143,389,541 8,586.20 12.55 695,500 112,800
MCM 25.5 25.55 25.6 25.7 25.4 +50 +0.2% 29,600 2,810,500 168.29 14.48 0 0
NBB 18.25 18.3 18.35 18.35 18.05 +50 +0.27% 16,500 1,832,924 109.76 205.62 0 0
POW 13.1 13.15 13.25 13.3 13 +50 +0.38% 9,614,400 40,342,171 2,415.70 15.10 1,238,600 23,920
SBT 21.85 21.9 21.85 21.9 21.65 +50 +0.23% 441,800 19,200,254 1,149.72 26.32 200 10,770
TCL 33.65 33.7 33.6 33.75 33.6 +50 +0.15% 13,200 1,016,339 60.86 7.72 0 0
VAB 10.35 10.4 10.45 10.55 10.4 +50 +0.48% 377,200 8,490,151 508.39 4.94 0 0
VFG 49.45 49.5 49.5 49.5 49.4 +50 +0.1% 6,600 2,064,774 123.64 6.43 200 0
CIG 6.21 6.25 6.27 6.32 6.17 +40 +0.64% 10,000 319,000 19.10 2.81 0 0
FUCVREIT 7.75 7.79 7.79 7.79 7.78 +40 +0.52% 3,300 - - - 0 1,000
JVC 4.28 4.32 4.28 4.39 4.28 +40 +0.93% 79,200 486,001 29.10 9.73 600 1,600
PTC 7.46 7.5 7.5 7.7 7.47 +40 +0.54% 34,600 241,437 14.46 4.94 100 0
CKG 8.75 8.78 8.75 8.81 8.72 +30 +0.34% 72,500 1,420,670 85.07 12.76 0 0
TLD 8.33 8.36 8.31 8.36 8.26 +30 +0.36% 176,600 649,918 38.92 9.81 0 0
TTF 2.65 2.68 2.71 2.71 2.64 +30 +1.13% 468,800 1,054,667 63.15 99.26 11,700 7,700
AAT 2.92 2.94 2.94 2.95 2.93 +20 +0.68% 40,300 208,208 12.47 8.78 0 0
APH 5.56 5.58 5.59 5.6 5.53 +20 +0.36% 179,500 1,360,874 81.49 8.32 0 900
BTP 8.38 8.4 8.48 8.48 8.37 +20 +0.24% 18,600 508,079 30.42 11.93 0 0
DC4 9.12 9.14 9.17 9.19 9.09 +20 +0.22% 131,400 897,874 53.76 4.50 4,100 0
MHC 9.74 9.76 9.8 9.8 9.5 +20 +0.21% 11,600 424,328 25.41 2.59 0 110
TEG 5.88 5.9 6 6 5.81 +20 +0.34% 65,300 712,759 42.68 31.89 900 500
ADG 8.61 8.62 8.63 8.63 8.62 +10 +0.12% 5,500 184,300 11.04 9.81 100 800
ASP 5.99 6 5.99 6.05 5.98 +10 +0.17% 151,000 224,037 13.42 16.04 0 0
BKG 2.59 2.6 2.6 2.65 2.6 +10 +0.39% 90,500 186,183 11.15 18.44 0 0
DXV 3.9 3.91 3.9 3.91 3.8 +10 +0.26% 12,300 38,709 2.32 47.68 0 0
HQC 2.64 2.65 2.67 2.69 2.63 +10 +0.38% 2,114,600 1,527,988 91.50 21.72 14,000 114,700
PTL 2.9 2.91 2.9 2.92 2.81 +10 +0.34% 14,100 291,000 17.43 - 0 0
TDH 3.7 3.71 3.68 3.78 3.68 +10 +0.27% 72,700 417,942 25.03 3.85 0 900
AAM 6.69 6.69 6.7 6.7 6.44 0 0.00% 4,500 69,918 4.19 39.82 0 0
ABR 13 13 13 13 13 0 0.00% 300 260,000 15.57 17.45 0 0
ABT 60 60 60 60 59.9 0 0.00% 6,700 706,635 42.31 5.33 0 0
ACC 12.4 12.4 12.35 12.4 12.15 0 0.00% 4,700 1,302,000 77.96 25.00 0 0
AFX 10.75 10.75 10.7 10.8 10.5 0 0.00% 130,100 376,250 22.53 7.95 0 0
ANT 35.6 35.6 35.6 35.6 35.25 0 0.00% 7,200 854,532 51.17 6.06 0 0
AST 70 70 69.9 70 69.9 0 0.00% 1,500 3,150,000 188.62 13.06 0 100
BCE 11 11 11.1 11.1 10.8 0 0.00% 42,800 385,000 23.05 4.30 0 0
BHN 30 30 30 30 30 0 0.00% 6,200 6,954,000 416.41 14.88 0 0
BIC 23.55 23.55 23.55 23.8 23.5 0 0.00% 22,600 4,758,679 284.95 8.65 0 3,000
BMC 13.45 13.45 13.6 13.6 13.45 0 0.00% 14,700 166,681 9.98 21.15 0 3,300
BRC 12.1 12.1 12.1 12.2 12.05 0 0.00% 7,300 149,737 8.97 7.20 0 0
CCL 5 5 5 5 4.95 0 0.00% 59,600 297,907 17.84 11.66 0 0
CSM 12.4 12.4 12.4 12.45 12.3 0 0.00% 46,900 1,284,953 76.94 30.17 0 2,600
CTS 28.05 28.05 28.5 28.5 27.95 0 0.00% 455,100 5,966,051 357.25 10.33 0 57,700
DGW 45.6 45.6 46.2 46.7 45 0 0.00% 1,508,800 10,085,293 603.91 18.30 129,400 415,300
DSE 23.9 23.9 24.1 24.45 23.9 0 0.00% 436,400 8,188,140 490.31 31.95 16,900 3,800
FIT 4.27 4.27 4.28 4.3 4.24 0 0.00% 348,900 1,451,514 86.92 36.19 0 0
GDT 19.2 19.2 19.2 19.2 19 0 0.00% 6,000 473,284 28.34 6.56 0 0
HHP 12.45 12.45 12.4 12.5 12.2 0 0.00% 890,300 1,077,602 64.53 24.95 25,000 33,300
HHS 13.95 13.95 14.1 14.3 13.65 0 0.00% 3,751,300 6,026,204 360.85 1.59 195,800 239,600
HNA 22 22 23 23 22 0 0.00% 200 5,175,109 309.89 10.87 0 0
HUB 13.9 13.9 13.95 13.95 13.8 0 0.00% 800 420,376 25.17 6.35 0 0
ITC 12.3 12.3 12.4 12.4 12 0 0.00% 90,100 1,180,001 70.66 24.07 0 0
KDH 26.2 26.2 26.45 26.6 26.15 0 0.00% 3,193,000 29,402,030 1,760.60 30.11 60,300 183,500
KHG 5.62 5.62 5.69 5.72 5.54 0 0.00% 8,605,600 2,525,826 151.25 36.73 86,600 689,200
KHP 10.55 10.55 10.8 10.8 10.5 0 0.00% 7,200 636,975 38.14 11.24 0 200
LGC 60.7 60.7 56.6 60.7 56.6 0 0.00% 1,100 12,876,310 771.04 23.44 0 0
LSS 8.5 8.5 8.48 8.64 8.47 0 0.00% 117,000 728,804 43.64 6.28 0 0
MCH 140 140 140 140.3 139 0 0.00% 301,900 181,224,535 10,851.77 25.19 3,200 900
MSH 37.1 37.1 37.9 37.9 37.1 0 0.00% 96,500 4,174,530 249.97 6.80 700 19,800
NAB 13.5 13.5 13.55 13.55 13.4 0 0.00% 1,779,500 23,161,767 1,386.93 5.54 0 54,200
NCT 90.9 90.9 91 91.5 90.9 0 0.00% 14,200 2,378,465 142.42 6.72 100 4,500
NHH 10.25 10.25 10.1 10.4 10.1 0 0.00% 56,400 1,157,881 69.33 7.97 1,200 0
NHT 12 12 12 12 12 0 0.00% 800 288,044 17.25 5.97 0 0
PDN 108.9 108.9 108.8 108.9 108 0 0.00% 2,100 6,051,118 362.34 14.82 0 1,200
PHR 62.3 62.3 62.5 63 62 0 0.00% 129,800 8,441,600 505.49 19.21 7,200 9,730
PMG 7.29 7.29 7.29 7.29 7 0 0.00% 1,400 337,791 20.23 16.35 0 0
RAL 89.1 89.1 89.1 89.1 89 0 0.00% 1,100 2,098,075 125.63 5.81 0 100
SBA 28.3 28.3 28.25 28.3 28.25 0 0.00% 1,100 1,711,818 102.50 10.09 0 0
SGR 15.8 15.8 15.85 15.85 15.65 0 0.00% 64,700 1,104,025 66.11 13.42 3,300 700
SHA 3.97 3.97 3.89 3.97 3.88 0 0.00% 6,800 139,421 8.35 8.32 200 0
SHI 14.2 14.2 14.45 14.45 14.2 0 0.00% 196,400 2,413,284 144.51 47.97 3,700 0
SJD 14.05 14.05 14 14.05 13.95 0 0.00% 33,500 969,431 58.05 6.04 4,700 0
SMA 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 172,999 10.36 13.20 0 0
STK 13.7 13.7 13.7 13.8 13.7 0 0.00% 10,800 1,919,687 114.95 38.38 0 0
SVT 11.2 11.2 11.2 11.2 11.2 0 0.00% 1,000 193,883 11.61 7.22 0 0
SZL 48.6 48.6 48.7 49.35 48.6 0 0.00% 49,600 1,333,703 79.86 11.81 0 0
TAL 44.85 44.85 44.85 45.3 44.35 0 0.00% 146,300 16,146,000 966.83 23.13 57,200 0
TBC 34.95 34.95 34.95 35 34.95 0 0.00% 7,000 2,219,325 132.89 11.55 0 0
TCO 13 13 12.8 13.1 12.75 0 0.00% 227,000 407,168 24.38 10.91 0 0
TDC 11.05 11.05 11.1 11.1 10.95 0 0.00% 424,200 1,405,869 84.18 5.22 0 3,900
THG 45.25 45.25 45.25 45.35 45.05 0 0.00% 22,000 1,408,628 84.35 9.56 4,800 1,500
TIP 18.45 18.45 18.55 18.55 18.4 0 0.00% 35,700 1,199,395 71.82 5.55 0 0
TMT 11.7 11.7 11.7 11.7 11.3 0 0.00% 5,400 431,472 25.84 6.87 0 0
TPC 11.05 11.05 11.05 11.05 11.05 0 0.00% 100 185,827 11.13 31.66 0 0
TVT 16 16 16 16 16 0 0.00% 3,200 336,000 20.12 8.61 0 0
VDS 15.1 15.1 15.55 15.55 15 0 0.00% 645,800 4,107,200 245.94 14.33 1,800 42,200
VIP 11.8 11.8 11.85 11.9 11.7 0 0.00% 149,800 807,957 48.38 12.28 5,200 0
VJC 166.8 166.8 167 169 165.4 0 0.00% 1,099,200 98,680,771 5,909.03 44.74 25,300 34,880
VNE 3.9 3.9 3.9 3.93 3.84 0 0.00% 149,100 320,319 19.18 - 0 2,800
VSI 28 28 28 28 28 0 0.00% 2,500 369,600 22.13 11.37 0 0
VTO 11.8 11.8 11.8 11.85 11.75 0 0.00% 119,900 942,427 56.43 10.31 9,000 0
CMX 6.01 6 6.01 6.05 5.98 -10 -0.17% 31,000 611,394 36.61 9.09 0 900
DRH 2.52 2.51 2.54 2.59 2.48 -10 -0.40% 789,200 310,507 18.59 - 14,600 700
EVG 6.95 6.94 7.1 7.1 6.9 -10 -0.14% 447,600 1,493,834 89.45 18.96 0 11,300
HCD 7.96 7.95 7.97 7.97 7.92 -10 -0.13% 3,000 293,823 17.59 14.67 0 0
KMR 2.73 2.72 2.7 2.73 2.67 -10 -0.37% 4,700 154,708 9.26 30.91 0 0
TVB 7.59 7.58 7.6 7.6 7.53 -10 -0.13% 37,700 827,141 49.53 39.69 0 0
VPG 3.73 3.72 3.73 3.77 3.67 -10 -0.27% 316,900 328,907 19.70 - 1,800 0
FCM 3.34 3.32 3.3 3.34 3.22 -20 -0.60% 76,000 153,472 9.19 9.10 3,000 0
FUEIP100 12.87 12.85 12.87 12.87 12.85 -20 -0.16% 200 - - - 0 100
LDG 3.63 3.61 3.65 3.7 3.6 -20 -0.55% 274,200 922,773 55.26 9.97 4,800 18,400
OGC 2.99 2.97 2.98 3.01 2.97 -20 -0.67% 151,900 891,000 53.35 13.26 1,400 2,200
PLP 4.78 4.76 4.78 4.94 4.45 -20 -0.42% 260,500 428,399 25.65 11.58 0 2,700
SKG 9.34 9.32 9.36 9.36 9.25 -20 -0.21% 27,900 619,759 37.11 12.93 0 0
TCR 2.72 2.7 2.65 2.72 2.53 -20 -0.74% 53,500 27,987 1.68 61.36 0 50,170
TNI 4.89 4.87 4.62 4.87 4.62 -20 -0.41% 15,500 255,675 15.31 5.85 0 0
TSC 2.43 2.41 2.44 2.46 2.41 -20 -0.82% 202,600 474,430 28.41 - 0 0
FIR 5.15 5.12 5.15 5.3 5.05 -30 -0.58% 97,300 361,828 21.67 182.86 2,800 1,000
HID 5.02 4.99 5.02 5.1 4.91 -30 -0.60% 381,900 383,014 22.93 70.28 5,500 20,700
PDV 9.37 9.33 9.37 9.37 9.33 -40 -0.43% 11,100 740,008 44.31 7.43 0 0
VNG 7.1 7.06 7.1 7.1 6.86 -40 -0.56% 1,700 686,773 41.12 105.37 0 0
CII 19.8 19.75 20.5 20.8 19.65 -50 -0.25% 28,674,500 13,271,709 794.71 100.77 422,150 305,580
CSV 28.35 28.3 28.4 28.8 27.95 -50 -0.18% 812,500 3,127,147 187.25 16.63 0 42,000
DHC 36.45 36.4 36.45 36.75 36.15 -50 -0.14% 188,900 3,515,920 210.53 9.13 0 20,500
EVE 10.5 10.45 10.45 10.5 10.4 -50 -0.48% 2,500 438,689 26.27 11.19 0 600
FCN 13.85 13.8 13.9 13.95 13.55 -50 -0.36% 912,700 2,172,658 130.10 68.66 1,000 27,700
GIL 14 13.95 14.1 14.15 13.95 -50 -0.36% 221,000 1,417,267 84.87 43.87 6,600 15,000
HAP 7.44 7.39 7.4 7.4 7.23 -50 -0.67% 18,300 819,864 49.09 - 0 700
HTG 42 41.95 42 42.3 41.9 -50 -0.12% 4,700 1,510,314 90.44 5.60 0 0
HTI 23.8 23.75 23.8 24 23.7 -50 -0.21% 57,900 592,544 35.48 3.56 1,000 39,500
ORS 13.85 13.8 13.9 14.2 13.75 -50 -0.36% 1,600,100 8,610,246 515.58 39.20 2,700 36,300
PDR 16.5 16.45 16.75 16.8 16.25 -50 -0.30% 8,329,700 16,413,964 982.87 30.81 145,900 454,730
TTA 11.5 11.45 11.45 11.6 11.3 -50 -0.43% 521,600 2,044,502 122.43 10.96 0 0
VGC 47.2 47.15 48 48 46.85 -50 -0.11% 985,200 21,139,703 1,265.85 15.06 2,200 29,000
VID 5 4.95 4.95 4.95 4.95 -50 -1.00% 1,700 202,139 12.10 450.00 0 1,000
VOS 12.9 12.85 13 13.1 12.75 -50 -0.39% 811,900 1,799,000 107.72 5.90 5,100 62,800
DLG 3.01 2.95 3.01 3.04 2.94 -60 -1.99% 618,100 882,964 52.87 2.42 9,500 41,800
VNS 8.03 7.97 8.05 8.15 7.96 -60 -0.75% 17,400 540,838 32.39 14.11 0 1,600
DAH 3.19 3.12 3.19 3.23 3.12 -70 -2.19% 37,400 262,704 15.73 38.52 0 0
ST8 3.4 3.33 3.42 3.42 3.33 -70 -2.06% 94,700 85,651 5.13 - 1,400 0
FUEKIVND 13.67 13.59 13.74 13.74 13.59 -80 -0.59% 300 - - - 300 0
FUEVFVND 37.14 37.06 37.4 37.4 37.06 -80 -0.22% 88,500 - - - 220,530 32,400
SVD 3.2 3.12 3.36 3.36 3.12 -80 -2.50% 21,600 86,130 5.16 67.83 1,100 0
CRC 9.29 9.2 9.2 9.31 9.1 -90 -0.97% 1,639,900 981,639 58.78 10.34 10,700 1,700
DTA 3.69 3.6 3.55 3.65 3.55 -90 -2.44% 8,500 65,015 3.89 43.37 0 0
FUESSV50 30.49 30.4 30.49 30.49 29.15 -90 -0.30% 2,500 - - - 0 0
AGG 13 12.9 13 13.15 12.8 -100 -0.77% 218,200 2,096,612 125.55 5.53 8,800 7,200
DXG 15.45 15.35 15.7 15.7 15.3 -100 -0.65% 14,408,100 17,075,097 1,022.46 71.73 235,700 1,294,730
GEG 15.55 15.45 15.65 15.75 15.4 -100 -0.64% 846,900 6,408,728 383.76 8.89 4,500 17,200
GSP 11.3 11.2 11.3 11.35 11.1 -100 -0.88% 131,500 756,191 45.28 8.60 0 0
MSB 12.8 12.7 12.9 13.1 12.65 -100 -0.78% 10,225,400 39,624,000 2,372.69 7.04 28,800 218,400
NHA 13.8 13.7 13.8 13.95 13.6 -100 -0.72% 167,700 887,609 53.15 8.10 1,800 0
NTC 143.1 143 144 144.5 143 -100 -0.07% 5,900 3,431,997 205.51 10.66 0 0
NVL 17.2 17.1 17.35 17.5 16.7 -100 -0.58% 23,862,100 38,167,517 2,285.48 19.72 974,600 3,290,310
PGC 13.95 13.85 13.85 14.1 13.85 -100 -0.72% 45,300 835,699 50.04 11.48 0 100
PGI 19.7 19.6 19.7 19.7 19.5 -100 -0.51% 1,400 2,173,577 130.15 8.85 0 0
PGV 24.1 24 23.9 24.1 23.85 -100 -0.41% 4,000 26,963,233 1,614.56 7.25 0 0
PPC 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 458,000 3,270,253 195.82 19.81 28,100 15,200
RYG 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 96,600 472,500 28.29 12.65 1,500 7,800
SGN 51.5 51.4 51.5 51.5 51.4 -100 -0.19% 13,500 1,721,828 103.10 9.74 10,000 0
SSB 17.1 17 17.1 17.1 16.9 -100 -0.58% 2,184,000 48,365,000 2,896.11 9.04 20,900 22,400
TCI 10.35 10.25 10.4 10.4 10.2 -100 -0.97% 171,800 1,185,115 70.96 - 0 0
TN1 15.75 15.65 15.6 15.85 15.6 -100 -0.63% 5,800 940,494 56.32 3.52 0 5,200
TNT 8.59 8.49 8.16 8.76 8.16 -100 -1.16% 10,300 432,990 25.93 31.68 0 500
VAF 20.8 20.7 20.55 20.7 20.5 -100 -0.48% 16,300 779,673 46.69 4.57 0 0
HTN 7.28 7.16 7.3 7.4 7.1 -120 -1.65% 107,200 638,074 38.21 35.98 7,800 2,200
TDG 2.76 2.64 2.77 2.77 2.64 -120 -4.35% 134,500 63,918 3.83 11.19 0 0
HPX 5.09 4.96 5.09 5.09 4.95 -130 -2.55% 364,100 1,508,676 90.34 12.78 500 4,600
DQC 9.14 9 9.14 9.14 9 -140 -1.53% 9,200 248,023 14.85 73.17 0 0
CCC 8 7.85 8.2 8.45 7.85 -150 -1.88% 42,000 322,282 19.30 7.48 0 0
DSC 13 12.85 13.2 13.2 12.85 -150 -1.15% 18,200 3,533,749 211.60 10.13 0 500
GEL 35.4 35.25 35.7 36 35 -150 -0.42% 3,803,400 31,372,500 1,878.59 57.98 500 6,800
HDC 19.05 18.9 19.25 19.4 18.9 -150 -0.79% 2,370,800 3,775,361 226.07 5.31 0 60,720
NLG 29.3 29.15 29.7 29.7 28.8 -150 -0.51% 2,577,100 14,140,589 846.74 21.39 20,000 156,000
NTL 16.2 16.05 16.3 16.3 16 -150 -0.93% 803,500 1,957,777 117.23 120.68 0 27,600
PHC 5.16 5.01 5.18 5.18 5.01 -150 -2.91% 8,200 253,916 15.20 11.46 0 0
PVP 14.7 14.55 14.8 14.8 14.2 -150 -1.02% 326,600 1,508,871 90.35 8.22 19,400 1,300
SHP 34.35 34.2 34.5 34.5 34.2 -150 -0.44% 1,000 3,461,257 207.26 12.07 0 0
SVC 17.7 17.55 17.7 17.7 17.55 -150 -0.85% 800 1,636,850 98.01 3.65 500 300
SZC 29.05 28.9 29.25 29.5 28.85 -150 -0.52% 531,800 5,201,591 311.47 16.38 1,000 27,200
VCI 28.1 27.95 28.4 28.5 27.9 -150 -0.53% 6,704,400 23,760,295 1,422.77 15.08 364,000 896,690
VIB 17.75 17.6 17.85 17.9 17.6 -150 -0.85% 6,829,000 59,910,500 3,587.46 8.22 34,720 1,024,600
VNL 19.35 19.2 19.35 19.4 19.2 -150 -0.78% 4,200 271,497 16.26 5.08 0 0
VPX 28.95 28.8 28.95 29.5 28.8 -150 -0.52% 1,388,800 54,000,000 3,233.53 12.51 23,100 135,000
FUEDCMID 14.98 14.8 15.24 15.96 14.8 -180 -1.20% 12,700 - - - 600 6,300
C47 10.6 10.4 10.45 10.5 10.15 -200 -1.89% 24,300 377,960 22.63 7.23 0 0
DHA 46.5 46.3 46.9 46.9 46 -200 -0.43% 24,500 681,586 40.81 6.21 100 4,800
DPG 44.2 44 44.1 44.6 43.6 -200 -0.45% 553,600 5,217,832 312.45 13.72 500 37,100
KBC 34 33.8 34 34.25 32.85 -200 -0.59% 4,129,200 31,831,311 1,906.07 13.80 144,300 1,004,870
NT2 26.55 26.35 26.7 26.7 26.3 -200 -0.75% 474,800 7,585,533 454.22 6.88 12,200 70,900
PAC 24.8 24.6 25.2 25.2 23.5 -200 -0.81% 538,300 1,714,800 102.68 16.19 1,610 6,000
PGD 24 23.8 24 24 23.8 -200 -0.83% 600 2,356,136 141.09 15.07 0 0
TMS 40.7 40.5 40.5 40.5 40.5 -200 -0.49% 100 6,995,264 418.88 19.53 0 0
VPL 80.2 80 80.5 81.4 79.7 -200 -0.25% 326,400 143,464,030 8,590.66 129.45 400 25,420
YEG 10.7 10.5 10.7 10.85 10.4 -200 -1.87% 1,162,000 2,013,921 120.59 24.88 800 0
GTA 9.24 9 9 9 9 -240 -2.60% 200 88,470 5.30 14.85 0 0
DPR 40.7 40.45 40.95 41.05 40.2 -250 -0.61% 240,200 3,514,536 210.45 12.17 800 6,500
GHC 27.45 27.2 27.4 27.4 27.2 -250 -0.91% 14,000 1,296,420 77.63 8.08 0 0
SMB 40.6 40.35 40.55 40.6 40.35 -250 -0.62% 7,400 1,204,312 72.11 7.87 0 0
TYA 18.35 18.1 18.25 18.25 18.05 -250 -1.36% 1,500 110,870 6.64 4.83 0 0
LGL 5.75 5.45 5.67 5.74 5.45 -300 -5.22% 206,000 280,659 16.81 13.73 4,300 3,500
NAF 50.7 50.4 50.8 51.3 50.2 -300 -0.59% 695,700 3,083,572 184.65 19.64 25,100 10,100
SAB 45.45 45.15 45.75 45.95 45.05 -300 -0.66% 554,900 57,907,691 3,467.53 13.49 152,920 175,890
TRA 69.6 69.3 69 69.3 68.7 -300 -0.43% 11,100 2,872,522 172.01 13.25 0 200
VSC 25.1 24.8 25.5 25.65 24.7 -300 -1.20% 7,001,200 9,284,385 555.95 27.02 57,320 358,400
CNG 24.95 24.6 24.95 24.95 24.6 -350 -1.40% 3,400 863,443 51.70 15.93 0 500
TV2 37.3 36.95 37 37.65 36.85 -350 -0.94% 367,300 2,495,092 149.41 26.37 100 14,100
ACG 34 33.6 34 34 33.6 -400 -1.18% 11,400 5,066,475 303.38 10.05 0 0
PAN 31.75 31.35 31.8 31.95 31.3 -400 -1.26% 642,000 6,548,850 392.15 10.22 13,400 31,000
QCG 14.3 13.9 14.7 14.7 13.9 -400 -2.80% 658,400 3,824,295 229.00 22.31 4,200 3,700
VCK 37.1 36.7 36.9 37.25 36.15 -400 -1.08% 5,698,800 55,851,003 3,344.37 13.38 5,700 188,320
FUEFCV50 15.1 14.67 16.14 16.14 14.62 -430 -2.85% 7,100 - - - 0 0
CHP 28.45 28 28.45 28.45 28 -450 -1.58% 23,400 4,414,426 264.34 10.07 0 0
GEX 41.55 41.05 42 42.25 40.7 -500 -1.20% 8,405,100 37,043,477 2,218.17 25.06 582,090 1,024,750
PNJ 110 109.5 108.5 110.3 108.4 -500 -0.45% 577,200 37,355,827 2,236.88 14.31 10 108,300
TMP 54.5 54 53 54 53 -500 -0.92% 6,900 3,780,000 226.35 11.91 0 100
VMD 15.5 15 15.2 15.2 15 -500 -3.23% 2,100 231,604 13.87 10.35 0 0
CTF 18.65 18.1 18.85 18.85 18.1 -550 -2.95% 284,500 1,731,335 103.67 190.53 6,200 5,100
PLX 40.7 40.15 41.2 41.2 40.1 -550 -1.35% 2,218,200 51,014,278 3,054.75 27.28 7,720 43,690
PIT 8.25 7.68 7.68 7.68 7.68 -570 -6.91% 800 109,135 6.54 - 0 0
DPM 29.3 28.7 29.5 29.5 28.65 -600 -2.05% 4,443,700 19,513,848 1,168.49 20.11 80,600 219,820
LBM 30.3 29.7 30.5 30.5 29.7 -600 -1.98% 4,600 1,188,000 71.14 8.36 500 0
PVT 22.45 21.85 22.7 22.75 21.8 -600 -2.67% 5,143,700 10,267,997 614.85 10.53 190,500 176,700
REE 66.5 65.9 66.5 67 65.9 -600 -0.90% 872,700 35,695,271 2,137.44 14.11 0 0
LIX 32.35 31.7 32 32.5 31.35 -650 -2.01% 99,900 2,054,160 123.00 11.46 400 0
DHG 100.2 99.5 101 101 99.2 -700 -0.70% 27,500 13,009,234 779.00 15.77 400 0
TDM 56.7 56 54.7 58 54.7 -700 -1.23% 4,000 6,221,600 372.55 32.04 200 2,000
SJS 53.3 52.5 53.2 53.5 52.1 -800 -1.50% 10,300 15,617,428 935.18 43.03 0 550
VNM 62.8 62 63.4 63.5 62 -800 -1.27% 4,247,700 129,577,238 7,759.12 15.39 6,289,790 6,692,850
PVD 34.1 33.25 34.15 34.3 33.2 -850 -2.49% 2,677,900 18,483,010 1,106.77 21.58 20,700 86,200
SFI 28.45 27.6 28 28 27.6 -850 -2.99% 900 671,012 40.18 7.13 0 400
SIP 61.5 60.6 61.8 62 60.6 -900 -1.46% 206,800 14,672,044 878.57 12.19 8,400 81,000
DCL 40.9 39.9 38.05 40.7 38.05 -1,000 -2.44% 1,713,000 2,914,337 174.51 149.44 0 0
DCM 47 46 47.15 47.25 45.7 -1,000 -2.13% 3,236,900 24,352,400 1,458.23 14.36 430,100 596,500
MDG 39.9 38.9 37.15 38.9 37.15 -1,000 -2.51% 21,900 401,634 24.05 9.32 0 0
BSR 27.35 26.3 27.9 27.9 26.1 -1,050 -3.84% 16,976,800 131,691,982 7,885.75 25.29 33,120 1,399,820
STB 67.3 66.1 67.9 68.2 66.1 -1,200 -1.78% 4,179,900 124,612,759 7,461.84 20.98 375,800 569,130
TDW 50.2 49 49 49 49 -1,200 -2.39% 400 416,500 24.94 6.89 0 0
GAS 80.7 79.3 81 81.6 79.1 -1,400 -1.73% 1,205,900 191,346,916 11,457.90 17.06 125,500 71,200
STG 30.65 29.25 30.85 32 28.65 -1,400 -4.57% 1,000 2,873,911 172.09 9.79 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
CLC 56.7 54.5 54.5 54.5 54.5 -2,200 -3.88% 1,800 1,428,313 85.53 7.85 0 0
GEE 197.3 195 198.1 199 192.3 -2,300 -1.17% 460,400 71,369,991 4,273.65 21.86 84,700 23,000
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
HU1 6 0 0 0.00% - 60,000 3.59 - 0 0
GMH 7.82 0 0 0.00% - 129,030 7.73 - 0 0
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
NVT 8 0 0 0.00% - 724,000 43.35 - 0 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
PJT 8.65 0 0 0.00% - 215,236 12.89 - 0 0
SPM 9.5 0 0 0.00% - 130,815 7.83 - 0 0
FUETPVND 11.08 0 0 0.00% - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
SGT 15.5 0 0 0.00% - 2,294,050 137.37 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
SC5 15.65 0 0 0.00% - 234,492 14.04 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
ASG 16.75 0 0 0.00% - 1,520,643 91.06 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
CCI 19.65 0 0 0.00% - 344,683 20.64 - 0 0
OPC 23.8 0 0 0.00% - 1,524,411 91.28 - 0 0
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
PNC 26 0 0 0.00% - 280,783 16.81 - 0 0
TNC 29.4 0 0 0.00% - 565,950 33.89 - 0 0
CRV 29.55 0 0 0.00% - 20,312,666 1,216.33 - 0 0
QNP 32.55 0 0 0.00% - 1,315,344 78.76 - 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
SRC 53.2 0 0 0.00% - 1,492,971 89.40 - 0 0
VDP 55.5 0 0 0.00% - 1,225,628 73.39 - 0 0
DMC 60 0 0 0.00% - 2,083,648 124.77 - 0 0
UIC 61.2 0 0 0.00% - 507,960 30.42 - 0 0
合計 8,297,423,607 496,851.71 55,745,510 56,775,190
▼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