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

2026/05/05 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 1,874.85
+20.79/+1.12%
売買高（相対取引を含む） 773,453,598 株
（前日比 +11.66%）
値上がり銘柄数 101
値下がり銘柄数 226
変わらず銘柄数 97
総銘柄数 424
売買代金（相対取引を含む） 22,355,043 百万VND
（前日比 +5.52%）
前日終値 1854.06 (05/04) 
始値 1853.08
高値 1875.97
安値 1849.32
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) 55,900,630 95,387,840 -39,487,210
VNX Allshare 3,020.16 +19.90 +0.66% VNSML 1,404.66 -5.34 -0.38% VN50Growth 1,086.54 +10.70 +0.99%
VN30 2,032.30 +17.68 +0.88% VNALL 1,921.50 +14.70 +0.77% VN Diamond 2,499.31 +1.96 +0.08%
VNMID 2,187.48 -10.69 -0.49% VNFIN Lead 2,876.02 -6.24 -0.22% VNMITECH 903.89 +1.13 +0.13%
VN100 1,944.47 +15.58 +0.81% VNFIN Select 2,940.77 -3.28 -0.11% VNDIVIDEND 1,002.41 1.40 0.14%
VNSHINE 886.27 +1.94 +0.22%
産業トレンド
-0.34 -0.70 +0.17 -0.63 -0.56 -0.16
+0.19 -0.38 -0.42 -0.32 +1.03 - -
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（2026/05/05 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
VHM 142 151.2 142 151.9 141.8 +9,200 +6.48% 6,715,300 621,040,695 37,188.07 14.82 2,106,090 1,645,480
VIC 212 219.5 211.9 224.8 210.3 +7,500 +3.54% 2,877,500 1,697,501,471 101,646.79 153.28 690,750 488,240
GEE＊ 99.9 106.8 104.5 106.8 104 +6,900 +6.91% 1,551,700 39,088,795 2,340.65 11.97 58,500 30,300
VPL 85.2 88 84.1 90.3 84 +2,800 +3.29% 2,036,700 157,810,433 9,449.73 142.39 257,900 226,500
GMD 75.1 77.6 75.3 77.8 75.1 +2,500 +3.33% 2,691,200 33,096,020 1,981.80 20.21 662,210 305,000
SRC 52.5 55 52.9 55.4 52.9 +2,500 +4.76% 18,300 1,543,485 92.42 62.71 0 0
STG 36.1 38.55 38.55 38.55 38.55 +2,450 +6.79% 100 3,787,667 226.81 12.90 0 0
BSR 25.25 26.75 25.95 27 25.5 +1,500 +5.94% 24,544,300 133,945,267 8,020.67 25.72 2,913,800 1,594,100
PVT 22.25 23.75 22.45 23.8 22.15 +1,500 +6.74% 12,490,000 11,160,867 668.32 11.45 3,238,130 247,900
VRE 33.7 35.2 33.05 35.6 32.65 +1,500 +4.45% 15,997,900 79,985,608 4,789.56 12.41 3,929,600 2,456,420
TMS 40 41.45 38.3 41.45 38.1 +1,450 +3.63% 11,200 7,159,350 428.70 19.99 0 0
FDC 18 19.25 19.25 19.25 17.6 +1,250 +6.94% 3,700 743,627 44.53 3.47 0 0
PVD 31.75 33 31.75 33 31.05 +1,250 +3.94% 5,127,700 18,344,040 1,098.45 21.41 1,678,100 1,006,320
GAS 76.5 77.7 76.7 78.3 76.1 +1,200 +1.57% 1,319,800 187,486,196 11,226.72 16.72 394,310 73,500
HAH 55.5 56.7 55.5 57 55.3 +1,200 +2.16% 1,482,300 10,678,901 639.46 8.30 156,300 131,830
PDN 105.5 106.7 106.9 106.9 106.2 +1,200 +1.14% 2,500 5,928,873 355.02 14.52 0 0
VPI 61.3 62.5 61.3 62.5 60.9 +1,200 +1.96% 6,530,400 20,003,099 1,197.79 51.19 451,900 209,100
LPB 47 48.1 47.2 48.5 46.9 +1,100 +2.34% 1,469,600 143,688,269 8,604.09 12.58 290,200 221,950
VJC 179.9 181 179 182 177.2 +1,100 +0.61% 1,482,700 107,081,651 6,412.07 48.55 83,400 17,470
PVP 18 19.05 18 19.25 17.95 +1,050 +5.83% 2,435,600 1,975,532 118.30 10.76 271,100 59,000
VPB 26.95 28 26.9 28 26.5 +1,050 +3.9% 22,244,500 222,149,861 13,302.39 9.26 2,047,900 2,101,550
TDP 29.8 30.8 29.45 30.85 29.45 +1,000 +3.36% 268,900 2,885,947 172.81 28.13 40,500 0
FRT 148 148.9 146.7 148.9 146.1 +900 +0.61% 148,500 25,357,936 1,518.44 32.00 45,900 30,340
HUB 13.55 14.45 13.6 14.45 13.5 +900 +6.64% 11,800 437,010 26.17 6.60 10,600 0
TCO 15.1 15.9 15.15 15.9 15.05 +800 +5.3% 664,900 497,998 29.82 13.34 177,500 1,400
VHC 61.7 62.4 62.3 62.4 60.7 +700 +1.13% 1,536,000 14,005,877 838.68 9.87 48,900 270,600
ACC 12.6 13.2 12.5 13.2 12.5 +600 +4.76% 15,100 1,386,000 82.99 26.61 0 0
FPT 73.7 74.3 73.7 74.5 72.8 +600 +0.81% 6,841,400 126,570,579 7,579.08 14.24 215,000 2,043,860
SAV 14.95 15.55 14.05 15.55 14.05 +600 +4.01% 1,600 404,820 24.24 41.69 0 100
SZL 52.4 53 52.9 53.3 52.6 +600 +1.15% 20,500 1,478,835 88.55 12.88 0 0
DCM 42.05 42.6 42.5 42.95 41.2 +550 +1.31% 2,580,200 22,552,440 1,350.45 13.30 745,200 271,800
PLX 38.7 39.25 38.65 39.7 37.8 +550 +1.42% 3,878,000 49,870,745 2,986.27 26.66 730,150 181,460
BMP 150 150.5 150.2 150.5 148 +500 +0.33% 99,900 12,320,071 737.73 10.03 5,900 16,800
CTD 86 86.5 85.6 87 85 +500 +0.58% 590,600 9,672,709 579.20 18.97 20,400 20,400
DPM 26.05 26.55 26.2 26.6 25.75 +500 +1.92% 4,425,800 18,052,009 1,080.96 18.61 691,200 1,148,100
NSC 76.5 77 76.5 77 76.5 +500 +0.65% 1,500 1,353,238 81.03 6.27 300 0
PGD 23.6 24.1 24.1 24.1 24 +500 +2.12% 1,600 2,385,835 142.86 15.26 0 0
SFI 27.5 28 26.2 28 26.2 +500 +1.82% 2,000 680,737 40.76 7.23 0 1,500
AAM 6.45 6.9 6.7 6.9 6.5 +450 +6.98% 82,700 72,113 4.32 41.07 0 0
VTB 14 14.45 13.6 14.45 13.6 +450 +3.21% 1,500 156,125 9.35 10.01 0 0
ASP 6.09 6.51 6.51 6.51 6.46 +420 +6.9% 645,900 243,080 14.56 17.41 500 0
DHA 45 45.4 45.45 45.5 45 +400 +0.89% 38,100 668,337 40.02 6.09 300 300
MDG 34.6 35 35.15 35.15 35 +400 +1.16% 400 361,367 21.64 8.39 0 0
STB 66.2 66.6 66.2 67 65.8 +400 +0.6% 3,623,900 125,555,367 7,518.29 21.14 86,000 413,700
VVS 114.8 115.2 114.8 119.5 114.8 +400 +0.35% 64,100 2,479,680 148.48 7.72 2,700 500
GEX＊＊ 27.1 27.45 28 28.15 27.35 +350 +1.29% 8,957,000 24,770,851 1,483.28 16.76 134,770 2,316,100
POW 13.3 13.65 13.35 13.65 13.15 +350 +2.63% 28,262,300 41,876,094 2,507.55 15.67 10,771,160 158,400
PMG 7 7.28 7.3 7.3 7.28 +280 +4% 400 337,328 20.20 16.32 0 0
ASM 6.02 6.27 6.18 6.37 6.14 +250 +4.15% 1,865,400 2,553,108 152.88 62.70 600 600
DRL 45.2 45.45 45.25 45.45 45.2 +250 +0.55% 2,200 431,775 25.85 9.65 0 0
FIR 5.19 5.44 5.23 5.48 5.2 +250 +4.82% 582,100 384,443 23.02 194.29 25,100 1,100
HCM 26.35 26.6 26.2 26.75 26 +250 +0.95% 4,940,800 28,726,847 1,720.17 18.12 978,600 349,200
BWE 43.3 43.5 43.25 43.5 43.15 +200 +0.46% 213,100 9,566,896 572.87 11.63 17,100 2,400
CNG 23.2 23.4 23.5 23.5 23 +200 +0.86% 9,100 821,324 49.18 15.16 0 0
DBC 22.55 22.75 22.55 23 22.5 +200 +0.89% 2,321,600 8,755,717 524.29 5.81 38,700 3,390
GEL 31.35 31.55 31.5 32.4 31.35 +200 +0.64% 2,833,800 28,079,500 1,681.41 51.89 65,400 2,000
HII 6.15 6.35 6.58 6.58 6.18 +200 +3.25% 1,470,400 467,760 28.01 9.22 4,100 20,800
ICT 17.8 18 18.1 18.25 17.8 +200 +1.12% 25,800 579,330 34.69 18.22 0 0
KOS 37.2 37.4 39.8 39.8 36.45 +200 +0.54% 489,800 8,096,402 484.81 425.00 2,200 18,900
NAF 49.45 49.65 49.5 49.85 48.95 +200 +0.4% 598,500 3,037,686 181.90 19.35 26,100 145,910
THG 43.8 44 43.45 44.4 43.45 +200 +0.46% 40,900 1,369,716 82.02 9.29 100 0
VNM 60.9 61.1 61.1 61.2 60.4 +200 +0.33% 2,751,900 127,696,278 7,646.48 15.17 388,010 197,010
FUEKIV30 13.62 13.8 13.5 13.8 13.5 +180 +1.32% 2,700 - - - 100 2,400
MHC 9.22 9.4 9.22 9.5 9 +180 +1.95% 5,000 408,676 24.47 2.49 0 600
ADG 8.6 8.75 8.9 8.9 8.75 +150 +1.74% 2,200 187,080 11.20 9.95 0 0
CLL 29.95 30.1 30.5 30.5 30 +150 +0.5% 3,700 1,023,400 61.28 10.89 0 0
HHP 13 13.15 12.95 13.35 12.95 +150 +1.15% 1,037,500 1,138,190 68.16 26.35 4,700 27,200
HNA 21.55 21.7 21.7 21.7 21.7 +150 +0.7% 4,200 5,104,539 305.66 10.73 0 0
MSB 12.55 12.7 12.6 12.9 12.55 +150 +1.2% 9,907,700 39,624,000 2,372.69 7.04 1,992,400 957,090
SFG 10.85 11 10.85 11 10.85 +150 +1.38% 2,800 526,871 31.55 16.44 0 0
TCX 49.75 49.9 49.8 49.9 49.15 +150 +0.3% 942,600 115,348,016 6,907.07 18.39 103,800 327,400
SBV 6.85 6.99 6.99 6.99 6.99 +140 +2.04% 100 200,544 12.01 - 0 0
C47 9.2 9.33 9.2 9.33 9.2 +130 +1.41% 17,200 339,073 20.30 6.49 0 0
E1VFVN30 35.87 36 35.9 36 35.5 +130 +0.36% 292,600 - - - 119,400 82,400
BMC 13.15 13.25 13.15 13.25 13 +100 +0.76% 38,300 164,202 9.83 20.83 0 0
CTI 21.5 21.6 21.45 21.65 21.2 +100 +0.47% 130,400 1,360,800 81.49 9.57 0 68,500
GSP 11.2 11.3 11.2 11.3 11.1 +100 +0.89% 49,600 762,943 45.69 8.68 0 0
LHG 28.25 28.35 28.3 28.35 28.1 +100 +0.35% 46,900 1,417,840 84.90 5.55 0 4,400
SVC 17.35 17.45 17 17.45 16.85 +100 +0.58% 2,400 1,627,523 97.46 3.63 0 0
TCT 19.1 19.2 19.1 19.25 19.1 +100 +0.52% 400 245,530 14.70 9.63 0 0
TIP 18.3 18.4 18.3 18.45 18.25 +100 +0.55% 22,100 1,196,145 71.63 5.54 0 0
HTN 8.12 8.2 7.76 8.3 7.76 +80 +0.99% 274,300 730,755 43.76 41.21 9,500 200
TLD 8.55 8.63 8.52 8.7 8.5 +80 +0.94% 846,700 670,908 40.17 10.13 23,800 0
TVB 7.37 7.45 7.4 7.45 7.37 +80 +1.09% 69,400 812,955 48.68 39.01 0 0
FUEMAV30 24.48 24.54 24.37 24.54 24.3 +60 +0.25% 2,600 - - - 2,500 1,100
SKG 9.64 9.7 9.6 9.7 9.55 +60 +0.62% 151,900 645,028 38.62 13.45 6,000 0
BAF 35.9 35.95 35.8 36 35.7 +50 +0.14% 1,036,300 10,929,578 654.47 72.04 19,100 6,300
BCE 10.85 10.9 10.85 10.9 10.7 +50 +0.46% 3,000 381,500 22.84 4.26 0 0
D2D 34.8 34.85 34.85 34.85 34.75 +50 +0.14% 11,800 1,054,552 63.15 4.63 0 0
FTS 26.1 26.15 26.3 26.3 25.85 +50 +0.19% 512,200 9,060,923 542.57 22.52 105,200 57,160
KLB 14.8 14.85 14.6 15 14.45 +50 +0.34% 593,500 8,588,802 514.30 4.63 5,300 1,360
OGC 3 3.05 3.01 3.05 2.99 +50 +1.67% 207,500 915,000 54.79 13.62 0 200
SVD 3.35 3.4 3.22 3.55 3.2 +50 +1.49% 18,500 93,860 5.62 73.91 0 0
TCL 34.45 34.5 34.45 34.8 34.45 +50 +0.15% 27,700 1,040,466 62.30 7.90 0 1,800
TNH 10.1 10.15 10.05 10.2 9.99 +50 +0.5% 108,000 1,682,382 100.74 - 1,300,000 1,329,300
TVT 15.9 15.95 15.1 15.95 15.1 +50 +0.31% 200 334,950 20.06 8.58 0 0
VCG 22.8 22.85 22.9 23.45 22.55 +50 +0.22% 11,590,200 14,771,801 884.54 4.03 1,111,800 475,800
CCL 4.94 4.97 4.99 4.99 4.86 +30 +0.61% 34,000 296,120 17.73 11.59 0 900
FUESSV50 29.98 30 29.97 30 29.5 +20 +0.07% 6,700 - - - 100 200
VPG 3.48 3.5 3.48 3.5 3.47 +20 +0.57% 338,000 309,455 18.53 - 0 2,000
NO1 5.56 5.57 5.59 5.6 5.5 +10 +0.18% 11,600 133,680 8.00 17.52 0 0
ADP 22.9 22.9 22.8 22.9 22.5 0 0.00% 11,900 527,613 31.59 6.90 1,200 0
ADS 9.02 9.02 8.91 9.09 8.91 0 0.00% 32,000 689,080 41.26 7.12 0 0
AFX 10.75 10.75 10.75 10.8 10.75 0 0.00% 31,900 376,250 22.53 7.95 0 0
ASG 17.1 17.1 17.1 17.1 17.1 0 0.00% 100 1,552,418 92.96 19.50 0 0
BKG 2.52 2.52 2.52 2.55 2.5 0 0.00% 49,600 180,455 10.81 17.87 0 0
BRC 12 12 12 12 12 0 0.00% 1,800 148,500 8.89 7.14 0 0
CCC 8.25 8.25 8.25 8.25 8.25 0 0.00% 2,700 338,704 20.28 7.86 0 0
CHP 28.1 28.1 28.1 28.1 27.35 0 0.00% 11,200 4,430,192 265.28 10.10 0 0
CMV 8 8 8 8 8 0 0.00% 1,300 145,247 8.70 7.41 0 0
DBT 11.4 11.4 11.4 11.4 11.3 0 0.00% 21,300 250,427 15.00 18.57 0 0
DGW 43.5 43.5 43.6 43.6 42.95 0 0.00% 576,300 9,620,838 576.10 17.46 70,700 38,700
DLG 2.73 2.73 2.74 2.74 2.68 0 0.00% 1,472,900 817,116 48.93 2.24 700 338,400
DSC 12.95 12.95 12.8 12.95 12.7 0 0.00% 19,600 3,606,209 215.94 10.21 0 0
DVP 74 74 73.4 74.1 73.3 0 0.00% 8,500 2,960,000 177.25 8.75 300 0
FUEIP100 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 - - - 0 0
GHC 26.9 26.9 26.9 26.9 26.9 0 0.00% 1,000 1,282,121 76.77 7.99 0 0
GMH 7.48 7.48 7.48 7.48 7.48 0 0.00% 200 123,420 7.39 6.93 0 0
HTL 22 22 22.2 22.2 22 0 0.00% 1,300 264,000 15.81 10.62 0 0
ILB 21.9 21.9 21.9 21.9 21.85 0 0.00% 43,500 836,569 50.09 8.30 0 100
IMP 49.9 49.9 48.35 49.9 48.35 0 0.00% 6,800 7,685,047 460.18 25.25 100 1,500
ITD 16.2 16.2 15.9 16.2 15.9 0 0.00% 16,100 423,999 25.39 8.80 0 700
KBC 34.45 34.45 34.2 34.45 33.85 0 0.00% 2,912,300 32,443,451 1,942.72 14.06 93,900 1,345,300
KHP 10.4 10.4 10.4 10.4 10.4 0 0.00% 4,900 627,918 37.60 11.08 0 0
LBM 29.15 29.15 29.15 29.2 28.9 0 0.00% 21,100 1,166,000 69.82 8.21 4,900 0
MCP 26.9 26.9 26.9 26.9 26.7 0 0.00% 19,200 534,453 32.00 57.73 0 0
NBB 17.8 17.8 17.4 17.8 17.4 0 0.00% 5,100 1,782,844 106.76 200.00 0 0
NHT 15 15 14.95 15.05 14.95 0 0.00% 26,600 360,055 21.56 7.46 0 0
NT2 24.4 24.4 24.55 24.6 24.2 0 0.00% 369,700 7,024,175 420.61 6.37 113,600 97,200
ORS 13.15 13.15 13.2 13.2 13.05 0 0.00% 736,700 8,204,691 491.30 37.36 0 61,400
PAC 22.6 22.6 22.7 22.8 22.45 0 0.00% 174,500 1,575,386 94.33 14.88 12,200 3,300
PDV 9.3 9.3 9.39 9.39 9.25 0 0.00% 130,200 737,629 44.17 7.41 0 0
PGC 13.5 13.5 13.5 13.5 13.4 0 0.00% 30,700 814,580 48.78 11.19 1,000 0
PTL 2.76 2.76 2.65 2.78 2.57 0 0.00% 35,500 276,000 16.53 - 0 0
RYG 10.55 10.55 10.5 10.65 10.4 0 0.00% 94,600 474,750 28.43 12.71 3,200 0
SBG 11.85 11.85 11.8 11.9 11.75 0 0.00% 44,200 592,500 35.48 15.45 0 0
SBT 20.4 20.4 20.4 20.4 20.25 0 0.00% 511,900 18,490,867 1,107.24 24.52 16,150 24,680
SGN 54.3 54.3 52.7 54.7 52.7 0 0.00% 700 1,818,973 108.92 10.29 0 0
SHI 14.15 14.15 14.15 14.2 14.15 0 0.00% 501,000 2,404,786 144.00 47.80 2,600 0
SJD 14 14 14 14 13.9 0 0.00% 56,800 965,981 57.84 6.01 3,700 0
SMB 40 40 40.1 40.1 39.65 0 0.00% 6,000 1,193,866 71.49 7.80 700 0
SSB 16.75 16.75 16.75 16.75 16.55 0 0.00% 1,924,000 47,653,750 2,853.52 8.91 10,200 36,900
ST8 3.27 3.27 3.32 3.32 3.26 0 0.00% 26,600 84,107 5.04 - 0 0
SVT 10.85 10.85 10.85 10.85 10.8 0 0.00% 15,900 187,824 11.25 7.00 0 0
TCI 10.6 10.6 10.9 10.9 10.45 0 0.00% 159,300 1,225,582 73.39 104.95 0 0
TDC 11 11 10.95 11.05 10.85 0 0.00% 91,100 1,399,508 83.80 5.20 1,500 0
TEG 5.94 5.94 6.19 6.19 5.94 0 0.00% 18,700 717,591 42.97 32.11 0 0
TN1 14.2 14.2 14 14.2 14 0 0.00% 2,600 853,356 51.10 3.20 0 0
TTA 10.95 10.95 10.9 11.05 10.65 0 0.00% 233,900 1,955,222 117.08 10.48 0 0
UIC 65 65 64 65 64 0 0.00% 200 539,500 32.31 5.32 0 0
VAB 10.2 10.2 10.25 10.25 10.1 0 0.00% 273,500 8,326,879 498.62 4.84 0 26,300
VFG 50.2 50.2 50.2 50.2 50.2 0 0.00% 2,700 2,093,973 125.39 6.52 0 0
VID 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,400 200,097 11.98 445.45 0 0
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 661,481 39.61 101.49 0 0
VNL 19.05 19.05 19 19.05 18.75 0 0.00% 2,300 269,376 16.13 5.04 0 400
VNS 8 8 8 8 7.96 0 0.00% 3,800 542,874 32.51 14.16 0 0
VPD 24.5 24.5 24.5 24.5 24.5 0 0.00% 100 2,611,446 156.37 9.95 0 0
VTO 12.1 12.1 12.1 12.15 11.95 0 0.00% 200,900 966,387 57.87 10.58 20,340 0
YBM 10.1 10.1 10.8 10.8 10.1 0 0.00% 1,200 324,963 19.46 6.31 0 100
ABS 2.9 2.89 2.9 2.92 2.84 -10 -0.34% 73,600 231,200 13.84 - 0 0
CIG 6.39 6.38 6.3 6.39 6.13 -10 -0.16% 6,700 325,635 19.50 2.87 0 0
CRC 8.98 8.97 8.47 8.98 8.47 -10 -0.11% 2,449,400 957,098 57.31 10.08 138,100 16,500
DTA 3.56 3.55 3.55 3.55 3.55 -10 -0.28% 600 64,112 3.84 322.73 0 0
FUEMAVND 15.51 15.5 15.51 15.51 15.21 -10 -0.06% 6,200 - - - 2,900 2,600
HAP 6.95 6.94 6.94 6.94 6.94 -10 -0.14% 3,000 769,940 46.10 - 0 0
IDI 6.5 6.49 6.45 6.58 6.4 -10 -0.15% 555,100 1,772,891 106.16 13.84 100 99,900
KMR 2.74 2.73 2.73 2.74 2.71 -10 -0.36% 12,700 155,276 9.30 31.02 200 0
TSC 2.38 2.37 2.38 2.4 2.27 -10 -0.42% 130,300 466,556 27.94 - 0 0
VPS 8.81 8.8 8.81 8.81 8.8 -10 -0.11% 2,600 215,255 12.89 9.20 0 0
BTP 8.44 8.42 8.45 8.45 8.37 -20 -0.24% 9,600 509,289 30.50 11.96 0 0
CMX 6.03 6.01 6.05 6.06 5.9 -20 -0.33% 112,300 612,413 36.67 9.11 0 0
DAH 2.72 2.7 2.72 2.73 2.7 -20 -0.74% 68,400 227,340 13.61 33.33 0 0
FCM 3.2 3.18 3.2 3.2 3.12 -20 -0.63% 52,100 147,001 8.80 8.71 3,500 500
HAR 3.47 3.45 3.47 3.47 3.4 -20 -0.58% 68,500 330,110 19.77 19.27 0 4,200
HSL 5.09 5.07 5.17 5.26 4.74 -20 -0.39% 350,100 195,537 11.71 - 10,500 4,700
PHC 5.02 5 4.94 5.01 4.94 -20 -0.40% 18,600 253,410 15.17 11.44 0 0
PPC 9.92 9.9 9.9 9.95 9.89 -20 -0.20% 157,500 3,174,069 190.06 19.22 8,900 28,200
SHA 3.99 3.97 3.97 3.97 3.97 -20 -0.50% 100 139,421 8.35 8.32 0 0
TLH 4.68 4.66 4.65 4.67 4.6 -20 -0.43% 155,500 523,411 31.34 103.56 0 1,900
AAT 2.94 2.91 2.93 2.94 2.88 -30 -1.02% 19,600 206,084 12.34 8.69 0 0
CKG 8.63 8.6 8.62 8.63 8.56 -30 -0.35% 35,200 1,391,545 83.33 12.50 0 900
LDG 3.38 3.35 3.38 3.43 3.33 -30 -0.89% 834,400 856,313 51.28 9.25 190,000 180,700
VPH 3.94 3.91 3.94 3.98 3.9 -30 -0.76% 63,300 372,849 22.33 - 0 4,100
FUESSV30 25.15 25.11 25 25.14 24.95 -40 -0.16% 18,100 - - - 2,600 8,200
HQC 2.61 2.57 2.61 2.61 2.56 -40 -1.53% 2,378,500 1,481,860 88.73 21.07 39,100 171,600
TTF 2.65 2.61 2.65 2.65 2.6 -40 -1.51% 406,300 1,027,120 61.50 96.67 0 19,300
YEG 10 9.96 9.96 10 9.93 -40 -0.40% 579,100 1,910,348 114.39 23.60 0 0
ACL 13.15 13.1 12.55 13.1 12.5 -50 -0.38% 8,800 657,083 39.35 19.18 0 0
APG 4.97 4.92 4.97 5.02 4.9 -50 -1.01% 277,800 1,100,220 65.88 205.00 4,400 8,000
BMI 15.15 15.1 15.2 15.2 14.95 -50 -0.33% 106,000 2,273,269 136.12 10.28 1,000 6,400
CTG 35.35 35.3 35.3 35.3 34.85 -50 -0.14% 5,731,700 274,173,146 16,417.55 7.92 1,649,330 1,405,970
DBD 50 49.95 49.9 49.95 49.8 -50 -0.10% 3,800 4,719,739 282.62 18.68 0 0
ELC 17.5 17.45 17.2 17.45 17 -50 -0.29% 493,900 1,920,681 115.01 13.46 2,900 6,000
FIT 4.21 4.16 4.21 4.24 4.16 -50 -1.19% 156,000 1,414,121 84.68 35.25 0 0
FUETCC50 15 14.95 15.25 15.3 14.9 -50 -0.33% 3,300 - - - 0 0
HAX 10.35 10.3 10.4 10.4 10.25 -50 -0.48% 199,700 1,106,629 66.27 355.17 4,200 0
HPA 37.05 37 37.1 37.3 36.9 -50 -0.13% 27,700 10,545,000 631.44 6.33 0 5,800
HSG 12.5 12.45 12.5 12.55 12.35 -50 -0.40% 2,528,700 7,731,230 462.95 10.95 49,860 489,100
HVH 11.7 11.65 11.65 11.8 11.55 -50 -0.43% 215,500 739,651 44.29 12.10 0 0
LSS 8.42 8.37 8.49 8.49 8.37 -50 -0.59% 124,500 753,523 45.12 6.18 0 0
OPC 24.25 24.2 23.5 24.2 22.6 -50 -0.21% 900 1,550,032 92.82 15.73 0 0
PGV 23.95 23.9 23.95 24.1 23.85 -50 -0.21% 11,700 26,850,886 1,607.84 7.22 0 0
SAM 6.76 6.71 6.72 6.76 6.7 -50 -0.74% 72,700 2,549,538 152.67 26.73 400 200
SBA 28.25 28.2 28.2 28.2 27.5 -50 -0.18% 3,300 1,705,769 102.14 10.06 0 0
SMC 12.85 12.8 12.85 12.9 12.65 -50 -0.39% 202,500 942,168 56.42 5.23 600 9,800
TPB 16.3 16.25 16.25 16.3 15.95 -50 -0.31% 11,225,300 45,078,262 2,699.30 6.09 511,000 2,526,600
TYA 18.3 18.25 18.2 18.35 18.2 -50 -0.27% 11,300 111,789 6.69 4.87 0 0
VDS 14.4 14.35 14.15 14.35 13.85 -50 -0.35% 1,201,100 3,903,200 233.72 13.61 104,800 39,000
VGC 43 42.95 42.8 43.5 42.75 -50 -0.12% 236,700 19,256,633 1,153.09 13.72 3,300 30,800
VIP 11.5 11.45 11.5 11.5 11.4 -50 -0.43% 98,000 783,992 46.95 11.91 0 0
VSH 43.45 43.4 43.5 43.5 43 -50 -0.12% 1,200 10,252,870 613.94 11.89 0 200
DC4 9 8.94 9 9.01 8.93 -60 -0.67% 66,600 878,227 52.59 4.40 800 0
DHM 7.16 7.1 6.97 7.1 6.9 -60 -0.84% 2,400 245,203 14.68 42.51 0 0
DRH 2.34 2.28 2.26 2.36 2.26 -60 -2.56% 435,000 282,054 16.89 - 0 20,500
DXS 7.87 7.81 7.96 8.2 7.81 -60 -0.76% 5,260,100 4,522,795 270.83 13.26 72,300 45,800
HID 4.59 4.53 4.7 4.7 4.47 -60 -1.31% 443,000 347,706 20.82 63.80 5,000 0
LGL 6.29 6.23 6.2 6.26 6.15 -60 -0.95% 68,000 320,827 19.21 15.69 0 0
TDG 2.67 2.61 2.65 2.7 2.6 -60 -2.25% 116,900 63,191 3.78 11.06 0 0
FUEKIVND 13.7 13.63 13.55 13.63 13.55 -70 -0.51% 200 - - - 100 0
PTC 6.88 6.8 7.2 7.2 6.8 -80 -1.16% 300 218,903 13.11 4.48 0 0
DXV 3.94 3.85 3.85 3.85 3.85 -90 -2.28% 1,300 38,115 2.28 46.95 0 0
FUEFCV50 14.99 14.9 14.9 14.9 14.9 -90 -0.60% 2,100 - - - 0 0
HPX 4.89 4.8 4.9 4.9 4.79 -90 -1.84% 171,900 1,460,009 87.43 12.37 6,800 0
KHG 5.48 5.39 5.48 5.48 5.39 -90 -1.64% 3,193,400 2,422,456 145.06 35.23 13,600 273,400
BCM 53.4 53.3 53.1 53.5 52.9 -100 -0.19% 182,000 55,165,500 3,303.32 16.41 12,300 900
CSM 12.2 12.1 12.15 12.15 11.95 -100 -0.82% 156,600 1,253,866 75.08 29.44 0 0
CSV 26.25 26.15 26.25 26.45 26 -100 -0.38% 228,300 2,889,573 173.03 15.36 0 9,700
CTF 18.3 18.2 18.35 18.35 18.05 -100 -0.55% 267,900 1,740,900 104.25 191.58 0 4,400
CTS 26.35 26.25 26.25 26.4 26.1 -100 -0.38% 264,000 5,583,203 334.32 9.67 6,600 43,600
DCL 37.7 37.6 37.7 37.7 37.1 -100 -0.27% 622,400 2,746,343 164.45 140.82 0 0
DHC 35.5 35.4 35.5 35.8 35.05 -100 -0.28% 234,800 3,419,329 204.75 8.88 17,800 132,200
DHG 101.5 101.4 101.5 101.7 101 -100 -0.10% 12,500 13,257,652 793.87 16.07 0 100
DRC 12.75 12.65 12.75 12.9 12.65 -100 -0.78% 109,400 1,953,530 116.98 16.49 0 37,100
FUEDCMID 13.95 13.85 13.95 13.95 13.6 -100 -0.72% 46,400 - - - 400 43,200
GIL 13.35 13.25 13.25 13.25 13.15 -100 -0.75% 104,400 1,346,150 80.61 41.67 0 0
HDB 26.5 26.4 26.4 26.5 26 -100 -0.38% 10,206,900 132,139,295 7,912.53 7.37 543,250 1,726,150
HHV 12.7 12.6 12.65 12.9 12.55 -100 -0.79% 4,629,000 6,894,295 412.83 10.14 1,340 504,200
HT1 14.65 14.55 14.75 14.75 14.5 -100 -0.68% 412,200 5,552,133 332.46 20.29 0 76,000
HTI 23.9 23.8 23.85 23.85 23.8 -100 -0.42% 13,600 593,791 35.56 3.57 0 0
IJC 10.25 10.15 10.2 10.25 10.1 -100 -0.98% 823,100 6,390,243 382.65 7.70 13,200 22,700
LCG 9.99 9.89 9.99 10.05 9.86 -100 -1.00% 1,482,300 2,043,295 122.35 14.48 32,100 383,000
LIX 30.5 30.4 30.35 30.4 30.2 -100 -0.33% 18,800 1,969,920 117.96 10.99 100 7,700
MIG 17.6 17.5 17.6 17.65 17.5 -100 -0.57% 64,500 3,701,311 221.64 11.27 0 10,500
MWG 84.9 84.8 84.6 85.4 84.1 -100 -0.12% 4,720,200 124,522,315 7,456.43 17.76 857,040 563,400
NAB 14.3 14.2 14.35 14.35 14 -100 -0.70% 1,554,500 24,362,748 1,458.85 5.82 55,700 296,550
NTL 16.5 16.4 16.5 16.6 16.15 -100 -0.61% 537,900 2,000,470 119.79 123.31 52,000 16,700
PDR 16.5 16.4 16.35 16.5 16 -100 -0.61% 8,642,700 16,364,074 979.88 30.71 16,400 226,700
PTB 50 49.9 50 50.1 49.6 -100 -0.20% 75,700 4,008,272 240.02 6.72 15,000 6,700
RAL 87.8 87.7 87.6 87.8 87.6 -100 -0.11% 900 2,065,109 123.66 5.72 0 0
SHP 34.2 34.1 34.9 34.9 34.05 -100 -0.29% 8,600 3,451,137 206.65 12.04 0 0
SJS 58.2 58.1 57.9 58.2 57.5 -100 -0.17% 32,600 17,283,288 1,034.93 47.62 1,100 300
TCM 23 22.9 23 23 22.65 -100 -0.43% 375,500 2,565,687 153.63 10.60 100 1,000
TNT 10.35 10.25 10.2 10.25 9.7 -100 -0.97% 11,500 522,750 31.30 38.25 0 1,000
TV2 34.85 34.75 34.7 34.95 34.35 -100 -0.29% 187,000 2,346,534 140.51 24.80 4,900 5,100
VOS 12.55 12.45 12.55 12.65 12.4 -100 -0.80% 744,300 1,743,000 104.37 5.72 30,700 44,700
VPX 27.3 27.2 27.45 27.45 27.15 -100 -0.37% 365,500 51,000,000 3,053.89 11.82 8,500 78,300
VRC 12.75 12.65 12.65 12.65 12.65 -100 -0.78% 100 632,500 37.87 1,054.17 0 0
AAA 7.48 7.37 7.49 7.5 7.3 -110 -1.47% 700,500 2,901,884 173.77 7.63 10,200 88,900
APH 5.95 5.84 5.95 5.95 5.81 -110 -1.85% 213,100 1,424,284 85.29 8.70 0 0
EVG 6.71 6.6 6.7 6.7 6.51 -110 -1.64% 337,200 1,420,649 85.07 18.03 5,000 75,200
SCR 5.95 5.83 5.95 6 5.8 -120 -2.02% 1,715,900 2,510,369 150.32 32.94 30,200 294,700
TCR 2.55 2.43 2.4 2.53 2.4 -120 -4.71% 10,600 25,188 1.51 55.23 0 0
FUEVN100 26.39 26.26 26.38 26.39 26.1 -130 -0.49% 39,000 - - - 700 11,600
AGG 12.5 12.35 12.5 12.5 12.35 -150 -1.20% 170,100 2,007,222 120.19 5.29 0 32,400
AGR 14.55 14.4 14.5 14.5 14.35 -150 -1.03% 162,600 3,287,690 196.87 25.62 9,500 10,100
ANT 33.9 33.75 33.9 33.9 32.5 -150 -0.44% 5,700 810,125 48.51 5.74 0 0
BIC 23.85 23.7 23.8 23.85 23.7 -150 -0.63% 59,700 4,788,989 286.77 8.70 550 10
DXG 15.5 15.35 15.45 15.6 15.05 -150 -0.97% 12,856,400 17,075,097 1,022.46 71.73 282,000 331,220
GEG 14.45 14.3 14.4 14.45 14.2 -150 -1.04% 502,700 5,931,703 355.19 8.23 0 700
HAG 16.35 16.2 16.45 16.45 16.15 -150 -0.92% 1,709,600 20,531,868 1,229.45 - 31,400 60,000
HCD 8 7.85 8 8 7.8 -150 -1.88% 202,500 290,127 17.37 14.48 0 0
MBB 26.1 25.95 26 26.1 25.75 -150 -0.57% 12,314,500 209,027,248 12,516.60 7.80 1,871,430 1,208,650
NHA 13.1 12.95 13 13.05 12.9 -150 -1.15% 99,000 839,017 50.24 7.65 0 5,300
NHH 10.65 10.5 10.55 10.65 10.4 -150 -1.41% 46,700 1,186,122 71.03 8.16 0 0
OCB 11.25 11.1 11.2 11.25 11.1 -150 -1.33% 1,504,100 29,559,880 1,770.05 7.43 39,400 104,000
TLG 50.1 49.95 50 50.2 49.9 -150 -0.30% 52,400 4,821,591 288.72 12.51 4,200 15,800
VCK 34.15 34 34 34.4 33.75 -150 -0.44% 2,326,700 51,742,074 3,098.33 12.40 64,500 71,300
VSC 21.6 21.45 21.6 21.95 21.3 -150 -0.69% 4,237,700 8,030,244 480.85 23.37 52,700 2,800
FUEVFVND 37.1 36.93 37 37.08 36.5 -170 -0.46% 118,700 - - - 4,400 2,800
FUETPVND 11.16 10.98 10.98 10.98 10.98 -180 -1.61% 400 - - - 0 0
PLP 4.58 4.4 4.58 4.6 4.26 -180 -3.93% 209,200 395,999 23.71 10.71 0 0
CRE 7.64 7.45 7.59 7.59 7.41 -190 -2.49% 160,200 3,454,404 206.85 47.15 2,400 0
PIT 7.6 7.41 7.6 7.6 7.41 -190 -2.50% 300 105,298 6.31 - 0 0
CDC 19.2 19 19 19.1 18.7 -200 -1.04% 236,200 1,002,681 60.04 53.67 0 300
DSE 22.4 22.2 22.55 22.65 22.2 -200 -0.89% 251,000 7,605,720 455.43 29.68 0 40,300
EVF 13.1 12.9 13.1 13.1 12.85 -200 -1.53% 2,910,300 9,811,299 587.50 11.49 0 68,000
FCN 13.2 13 13.25 13.4 13 -200 -1.52% 413,500 2,046,707 122.56 64.68 11,400 92,300
ITC 12.2 12 12.15 12.15 11.9 -200 -1.64% 50,300 1,151,221 68.94 23.48 0 0
KSB 16.3 16.1 16.2 16.2 16 -200 -1.23% 657,700 1,842,544 110.33 13.70 0 7,100
MSH 36.3 36.1 36.25 36.45 36.1 -200 -0.55% 165,800 4,062,009 243.23 6.62 19,700 7,700
MSN 76.8 76.6 76.9 78.4 76.6 -200 -0.26% 4,691,700 116,469,682 6,974.23 28.27 382,110 703,950
NNC 44.7 44.5 43.1 44.6 43.1 -200 -0.45% 38,300 975,440 58.41 7.25 900 8,600
PAN 31.85 31.65 32 32.1 31.4 -200 -0.63% 216,700 6,611,519 395.90 10.32 15,400 20,100
PHR 64 63.8 64.5 64.5 62.6 -200 -0.31% 183,000 8,644,849 517.66 19.67 4,100 45,800
QCG 13.8 13.6 13.8 13.8 13.6 -200 -1.45% 281,000 3,741,756 224.06 21.83 9,200 39,900
SGT 15.4 15.2 15 15.2 14.75 -200 -1.30% 13,800 2,249,649 134.71 6.76 0 0
TBC 33.3 33.1 33.75 33.75 33.1 -200 -0.60% 1,100 2,101,850 125.86 10.93 0 0
VIB 16.15 15.95 16.1 16.15 15.85 -200 -1.24% 5,576,500 54,293,891 3,251.13 7.45 16,800 539,100
VND 16.2 16 16.05 16.2 15.95 -200 -1.23% 5,826,000 24,356,799 1,458.49 12.05 144,000 762,100
JVC 4.22 3.99 4.25 4.25 3.93 -230 -5.45% 396,200 448,876 26.88 8.99 14,500 0
NVT 8.04 7.8 7.95 7.95 7.8 -240 -2.99% 1,000 705,900 42.27 40.21 0 0
TNI 5.36 5.12 5.11 5.12 5.11 -240 -4.48% 16,400 268,800 16.10 6.15 0 0
EVE 10.25 10 10 10.25 10 -250 -2.44% 13,200 419,798 25.14 10.71 3,500 3,300
GDT 18.7 18.45 18.6 18.6 18.35 -250 -1.34% 44,200 454,796 27.23 6.30 0 100
HDG 25.85 25.6 25.85 26 24.9 -250 -0.97% 3,165,400 9,471,054 567.13 12.30 209,400 1,553,960
SGR 15.75 15.5 15.95 15.95 15.35 -250 -1.59% 91,700 1,083,062 64.85 13.17 0 6,200
STK 13.15 12.9 13.15 13.15 12.9 -250 -1.90% 17,200 1,807,588 108.24 36.13 0 220
TCB 33.55 33.3 33.45 33.45 32.7 -250 -0.75% 10,590,600 235,971,806 14,130.05 9.32 12,100 100,000
TCH 17.3 17.05 17.25 17.35 16.6 -250 -1.45% 12,306,500 15,551,462 931.23 13.32 153,400 3,504,400
TSA 15.85 15.6 15.85 15.9 15.5 -250 -1.58% 151,200 630,630 37.76 22.16 2,700 17,000
VNE 3.92 3.65 3.65 3.75 3.65 -270 -6.89% 594,300 299,785 17.95 - 0 0
ABT 59 58.7 58.8 58.8 58.7 -300 -0.51% 900 691,325 41.40 5.22 0 0
BID 40.85 40.55 40.6 40.8 40.2 -300 -0.73% 3,474,000 284,716,226 17,048.88 10.74 164,400 183,100
CMG 27.85 27.55 27.85 27.85 27.25 -300 -1.08% 357,500 6,416,420 384.22 19.29 6,000 178,000
FUCVREIT 7.3 7 7.3 7.3 7 -300 -4.11% 700 - - - 0 0
HHS 13.1 12.8 13.1 13.25 12.6 -300 -2.29% 3,073,000 5,529,420 331.10 1.46 96,500 173,400
HPG 27.6 27.3 27.65 27.7 27.2 -300 -1.09% 30,692,800 209,540,218 12,547.32 13.84 2,079,280 12,490,090
HVN 22.65 22.35 22.65 22.65 22.35 -300 -1.32% 347,100 69,541,985 4,164.19 7.58 200 14,900
NCT 92.8 92.5 92.6 92.7 92.2 -300 -0.32% 22,600 2,420,330 144.93 6.84 800 11,600
PET 46.3 46 46.4 46.4 45.5 -300 -0.65% 558,900 4,909,218 293.97 19.97 0 0
SAB 47.35 47.05 47.25 47.3 46.15 -300 -0.63% 1,090,900 60,344,560 3,613.45 14.06 79,720 246,050
TDH 4.43 4.12 4.13 4.43 4.12 -310 -7.00% 579,900 464,129 27.79 4.28 7,700 0
DAT 8.43 8.1 8.1 8.1 8.1 -330 -3.91% 300 560,750 33.58 7.80 0 0
ACG 33.95 33.6 33.7 33.7 32.7 -350 -1.03% 700 5,066,475 303.38 10.05 200 0
DIG 14.65 14.3 14.6 14.7 14.15 -350 -2.39% 8,762,200 11,388,966 681.97 14.47 32,400 1,029,900
DQC 11.85 11.5 11.65 11.85 11.3 -350 -2.95% 43,000 316,918 18.98 93.50 400 500
EIB 21.85 21.5 21.85 21.9 21.4 -350 -1.60% 7,106,800 40,048,493 2,398.11 35.25 37,600 120,210
HDC 19.05 18.7 19 19.05 18.6 -350 -1.84% 1,855,700 3,735,410 223.68 5.25 1,600 48,500
NKG 14.4 14.05 14.4 14.4 14.05 -350 -2.43% 2,916,700 6,288,371 376.55 31.08 0 136,500
PGI 19.35 19 19.35 19.35 19 -350 -1.81% 1,400 2,107,039 126.17 8.58 0 0
SHB 14.35 14 14.4 14.4 14 -350 -2.44% 79,172,900 67,111,854 4,018.67 5.38 710,700 644,370
TMT 12.5 12.15 12.5 12.5 12 -350 -2.80% 37,900 448,067 26.83 7.13 1,300 0
FUEKIVFS 17.65 17.28 16.99 17.28 16.99 -370 -2.10% 700 - - - 100 600
CVT 26.55 26.15 24.8 26.15 24.8 -400 -1.51% 20,100 959,467 57.45 19.20 0 0
DGC 53.4 53 53.1 53.3 52.6 -400 -0.75% 1,564,200 20,128,256 1,205.28 7.17 93,200 385,330
FMC 38.45 38.05 38.45 38.45 37.8 -400 -1.04% 21,400 2,488,047 148.98 7.14 300 1,100
HMC 11.9 11.5 11.7 11.7 11.5 -400 -3.36% 13,700 313,950 18.80 10.05 0 0
REE 61.2 60.8 61.2 61.6 60.6 -400 -0.65% 449,000 32,932,815 1,972.02 13.02 500 1,700
SCS 52.2 51.8 52.2 52.2 51.1 -400 -0.77% 179,000 5,287,588 316.62 7.28 12,200 89,700
SSI 27.7 27.3 27.6 27.75 27.3 -400 -1.44% 14,283,800 68,006,969 4,072.27 13.30 236,950 1,296,090
VIX 16.85 16.45 16.85 16.85 16.45 -400 -2.37% 14,854,800 3,098,200 185.52 4.66 93,800 369,800
C32 14.55 14.1 15.4 15.4 14.1 -450 -3.09% 195,200 423,822 25.38 8.08 700 800
DSN 38.7 38.25 38.75 38.75 38.25 -450 -1.16% 7,500 462,175 27.68 6.71 0 0
KDC 45.95 45.5 46.1 46.3 43 -450 -0.98% 805,100 13,186,187 789.59 25.24 83,900 94,600
MCM 28.5 28.05 28.5 28.5 28.05 -450 -1.58% 37,500 3,085,500 184.76 15.89 0 0
TVS 13.55 13.1 13.05 13.65 13 -450 -3.32% 50,700 2,940,163 176.06 8.73 1,800 0
ACB 23.1 22.6 23.1 23.15 22.5 -500 -2.16% 28,808,700 116,088,439 6,951.40 7.48 696,910 19,501,900
ANV 23.95 23.45 23.9 23.95 23.3 -500 -2.09% 432,500 6,243,697 373.87 6.25 25,300 63,500
AST 70.8 70.3 70.8 72.9 70.2 -500 -0.71% 3,400 3,163,500 189.43 13.12 0 1,000
BSI 35 34.5 35 35 34.5 -500 -1.43% 169,900 8,465,125 506.89 17.15 9,400 26,000
SRF 7.4 6.9 6.91 7.35 6.89 -500 -6.76% 14,500 233,129 13.96 11.68 0 0
SZC 27.5 27 27.15 27.45 27 -500 -1.82% 435,600 4,859,618 291.00 15.31 1,000 40,500
VCI 26.15 25.6 26.1 26.2 25.6 -550 -2.10% 8,345,900 29,379,377 1,759.24 13.81 97,300 334,200
FUESSVFL 29.77 29.2 29.56 29.56 29.1 -570 -1.91% 49,900 - - - 19,600 1,000
CII 19.05 18.45 19 19.15 18.25 -600 -3.15% 21,054,700 12,398,129 742.40 94.13 72,900 56,400
DPG 44.7 44.1 44.5 44.75 43.85 -600 -1.34% 458,800 5,229,691 313.16 13.75 6,500 117,900
DPR 42.6 42 42.75 42.75 41.8 -600 -1.41% 418,900 3,649,209 218.52 12.63 5,800 54,900
KDH 25 24.4 25 25 24.3 -600 -2.40% 4,864,500 27,382,044 1,639.64 28.05 16,200 2,943,140
SIP 60.6 60 60.7 60.7 59.4 -600 -0.99% 239,300 14,526,777 869.87 12.07 4,700 21,600
TAL 44.3 43.7 44.7 44.7 43.2 -600 -1.35% 160,900 15,732,000 942.04 22.54 0 49,000
SPM 9.1 8.47 8.47 8.47 8.47 -630 -6.92% 200 116,632 6.98 - 0 0
HTG 42.65 42 42.2 42.2 42 -650 -1.52% 900 1,512,114 90.55 5.61 0 0
PC1 19.8 19.15 20.15 20.55 18.45 -650 -3.28% 14,570,700 7,876,114 471.62 8.57 2,174,300 3,581,200
TRA 78.5 77.8 78.1 78.6 77.6 -700 -0.89% 3,000 3,224,852 193.10 14.88 0 0
NLG 27.8 27 27.85 28.25 27 -800 -2.88% 3,578,700 13,097,629 784.29 19.81 126,200 1,393,450
VCB 60.7 59.9 60.6 60.7 59.7 -800 -1.32% 6,407,700 500,504,938 29,970.36 15.54 409,900 1,865,830
GVR 36.05 35.2 36.1 36.45 34.7 -850 -2.36% 3,995,600 140,800,000 8,431.14 28.16 97,500 78,110
FUCTVGF5 13.3 12.4 12.4 12.4 12.4 -900 -6.77% 8,300 - - - 0 0
PNJ 68.3 67.4 68.3 68.3 67.2 -900 -1.32% 1,150,100 22,993,450 1,376.85 8.81 265,010 623,300
TDM 57.9 57 57 57.9 57 -900 -1.55% 5,100 6,332,700 379.20 32.61 0 0
BHN 30 29 30 30 29 -1,000 -3.33% 1,200 6,722,200 402.53 14.38 0 0
BVH 70.2 69.2 70.2 70.8 68.3 -1,000 -1.42% 665,000 51,368,735 3,075.97 18.11 29,830 33,300
CTR 85.1 84 85.7 85.7 83.5 -1,100 -1.29% 238,900 9,608,414 575.35 16.02 4,950 30,600
DMC 58.6 57.5 57.5 57.5 57.5 -1,100 -1.88% 100 1,996,829 119.57 11.84 0 0
NVL 19.1 17.8 17.8 18.25 17.8 -1,300 -6.81% 33,347,800 39,729,930 2,379.04 20.53 463,400 3,534,000
TRC 75.8 74.5 75.5 76 73.2 -1,300 -1.72% 32,600 2,235,000 133.83 8.74 500 18,000
TMP 49.9 48.5 49 49 48.5 -1,400 -2.81% 3,900 3,395,000 203.29 10.69 0 2,000
MCH 136.5 135 136.5 136.5 134 -1,500 -1.10% 42,900 174,752,230 10,464.21 24.29 3,500 10,200
CLC 56.6 55 54 55.9 54 -1,600 -2.83% 4,300 1,441,417 86.31 7.92 0 2,800
NTC 142 140.4 141 141 139.7 -1,600 -1.13% 8,300 3,369,597 201.77 10.47 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TDW 50.5 48.5 48.6 48.6 48.1 -2,000 -3.96% 300 412,250 24.69 6.82 0 0
VTP 68 65.9 67.9 68 65.4 -2,100 -3.09% 1,010,300 8,025,502 480.57 23.03 42,000 232,870
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
HRC 39.2 36.5 37 37.2 36.5 -2,700 -6.89% 4,500 1,102,542 66.02 31.38 0 0
TIX 44.9 41.8 41.8 41.8 41.8 -3,100 -6.90% 300 1,254,000 75.09 12.67 0 0
BFC 71.6 68 71.3 71.5 68 -3,600 -5.03% 293,700 3,887,424 232.78 13.94 19,200 13,000
HU1 6.8 0 0 0.00% - 68,000 4.07 - 0 0
VCA 6.8 0 0 0.00% - 103,274 6.18 - 0 0
HAS 7.5 0 0 0.00% - 58,500 3.50 - 0 0
PJT 8.7 0 0 0.00% - 216,480 12.96 - 0 0
GTA 9 0 0 0.00% - 88,470 5.30 - 0 0
SMA 9.5 0 0 0.00% - 193,352 11.58 - 0 0
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
DTL 11.4 0 0 0.00% - 691,193 41.39 - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
HTV 13.4 0 0 0.00% - 175,594 10.51 - 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
ABR 14.8 0 0 0.00% - 296,000 17.72 - 0 0
VMD 14.95 0 0 0.00% - 230,832 13.82 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
SC5 17.15 0 0 0.00% - 256,967 15.39 - 0 0
LAF 17.2 0 0 0.00% - 261,922 15.68 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.62 - 0 0
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
CCI 19 0 0 0.00% - 333,281 19.96 - 0 0
L10 26.85 0 0 0.00% - 262,862 15.74 - 0 0
VSI 27.3 0 0 0.00% - 360,360 21.58 - 0 0
CRV 28 0 0 0.00% - 19,247,197 1,152.53 - 0 0
PNC 28.45 0 0 0.00% - 307,242 18.40 - 0 0
SSC 28.6 0 0 0.00% - 379,573 22.73 - 0 0
TNC 32.5 0 0 0.00% - 625,625 37.46 - 0 0
QNP 32.6 0 0 0.00% - 1,317,364 78.88 - 0 0
S4A 33 0 0 0.00% - 1,392,600 83.39 - 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
COM 34.5 0 0 0.00% - 487,162 29.17 - 0 0
BTT 43.45 0 0 0.00% - 586,575 35.12 - 0 0
CLW 46.8 0 0 0.00% - 608,400 36.43 - 0 0
VDP 53 0 0 0.00% - 1,170,420 70.09 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
VCF 300 0 0 0.00% - 7,973,741 477.47 - 0 0
合計 8,703,801,982 521,185.75 55,900,630 95,387,840
▼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