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

2026/09/22 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 1,816.93
+17.26/+0.96%
売買高（相対取引を含む） 539,309,659 株
（前日比 -17.81%）
値上がり銘柄数 174
値下がり銘柄数 130
変わらず銘柄数 125
総銘柄数 429
売買代金（相対取引を含む） 12,988,164 百万VND
（前日比 -25.00%）
前日終値 1799.67 (09/21) 
始値 1798.90
高値 1828.19
安値 1787.62
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) 48,620,240 45,653,110 2,967,130
VNX Allshare 2,874.81 +17.71 +0.62% VNSML 1,234.96 +6.45 +0.53% VN50Growth 1,028.35 +8.34 +0.82%
VN30 1,965.36 +12.10 +0.62% VNALL 1,829.62 +11.98 +0.66% VN Diamond 2,278.80 -1.96 -0.09%
VNMID 1,886.90 +15.98 +0.85% VNFIN Lead 2,803.10 -5.18 -0.18% VNMITECH 793.49 +4.93 +0.63%
VN100 1,856.95 +11.92 +0.65% VNFIN Select 2,925.13 -6.68 -0.23% VNDIVIDEND 905.77 +4.48 +0.5%
VNSHINE 834.41 -0.97 -0.12%
産業トレンド
+0.30 +0.58 -0.10 +0.33 +0.19 +0.57
-0.15 +0.23 +0.10 -0.81 +0.31 - -
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（2026/09/22 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
VIC 235 243.8 235 243.8 230.2 +8,800 +3.74% 1,493,400 1,892,421,051 114,001.27 170.25 379,460 175,220
GEE 62.2 66.5 62.8 66.5 62.2 +4,300 +6.91% 2,706,700 42,593,198 2,565.86 7.45 410,810 185,700
VVS 81.5 85.6 81.5 87 81 +4,100 +5.03% 95,300 3,685,080 221.99 5.74 12,100 18,300
DMC 55.5 58.5 58.4 58.5 58.4 +3,000 +5.41% 2,200 2,031,557 122.38 12.05 0 0
PET 38.8 41.5 38.8 41.5 38.7 +2,700 +6.96% 1,647,800 6,421,866 386.86 18.01 0 10,010
MDG 38.35 41 35.8 41 35.8 +2,650 +6.91% 1,400 423,316 25.50 9.83 0 0
DCL 43.3 45.9 43.3 46.3 43.3 +2,600 +6% 3,541,500 3,352,583 201.96 171.91 0 0
MSN 67.7 70.3 67.7 71.4 67.7 +2,600 +3.84% 8,932,200 102,664,335 6,184.60 25.94 1,210,130 677,820
NSC 63.5 65.5 65.4 65.5 65.4 +2,000 +3.15% 200 1,151,131 69.35 5.33 0 0
COM 26.65 28.5 25 28.5 25 +1,850 +6.94% 300 402,438 24.24 24.46 0 0
VDP 27.9 29.5 27.8 29.5 27.8 +1,600 +5.73% 2,800 651,460 39.24 10.21 0 0
HTL 22.05 23.5 22 23.5 22 +1,450 +6.58% 8,100 282,000 16.99 11.34 0 0
HAH 46.9 48.3 46.9 48.5 46.85 +1,400 +2.99% 1,147,100 9,265,891 558.19 7.07 288,400 349,300
VHM 68.1 69.4 68.4 69.6 67 +1,300 +1.91% 7,336,800 570,108,786 34,343.90 6.80 714,820 1,510,480
PVP 18.25 19.5 18.35 19.5 18.3 +1,250 +6.85% 2,510,700 2,022,198 121.82 11.02 267,600 58,200
VGC 39.85 41 39.85 41.1 39.65 +1,150 +2.89% 436,500 18,382,350 1,107.37 13.10 33,700 8,600
MWG 71.7 72.8 71.4 73.5 71.4 +1,100 +1.53% 2,726,900 107,430,529 6,471.72 15.25 496,100 490,100
PVT 23.05 24.1 23.1 24.35 23 +1,050 +4.56% 11,627,600 12,457,746 750.47 11.61 713,200 1,957,910
SVC 17.5 18.5 18.5 18.5 18.5 +1,000 +5.71% 7,500 1,725,454 103.94 3.85 0 0
TVS 14.6 15.6 14.6 15.6 14.6 +1,000 +6.85% 754,300 3,816,438 229.91 10.40 2,600 11,200
FRT 130.1 131 130.3 133.5 129.3 +900 +0.69% 416,300 23,424,772 1,411.13 28.15 108,000 230,800
VNM 60.3 61.2 60.4 61.3 60.3 +900 +1.49% 1,774,600 127,905,273 7,705.14 15.19 816,640 136,140
VPX 23.9 24.8 23.9 24.95 23.75 +900 +3.77% 1,251,600 46,500,000 2,801.20 10.77 42,300 132,700
LBM 28 28.8 27.95 29 27.95 +800 +2.86% 14,200 1,440,000 86.75 8.11 2,500 1,000
SAB 43.85 44.65 43.8 44.75 43.8 +800 +1.82% 620,900 57,266,410 3,449.78 13.34 287,600 195,820
GEX 23.65 24.4 23.9 24.55 23.8 +750 +3.17% 5,578,300 31,926,701 1,923.30 14.90 764,000 450,220
DHC 36.4 37.1 36.4 37.1 36.15 +700 +1.92% 331,100 3,941,861 237.46 9.30 75,000 0
PC1 20.15 20.85 20.15 20.85 20.1 +700 +3.47% 2,518,000 8,575,299 516.58 9.33 625,200 1,000
SIP 49.5 50.2 49.5 50.4 49.5 +700 +1.41% 80,600 12,154,070 732.17 10.10 12,800 0
VTP 48.25 48.95 48.5 49 48.3 +700 +1.45% 324,600 9,882,279 595.32 17.10 104,440 1,000
BWE 40.85 41.5 41 41.5 41 +650 +1.59% 8,900 10,430,901 628.37 11.10 0 700
BMP 143.5 144.1 143.2 144.4 143.2 +600 +0.42% 30,300 11,796,161 710.61 9.60 6,300 2,000
HT1 11.8 12.4 11.85 12.45 11.8 +600 +5.08% 546,400 4,731,715 285.04 17.29 160,000 5,100
HAS 8.81 9.4 8.2 9.4 8.2 +590 +6.7% 3,000 73,320 4.42 - 0 2,800
CVT 25.95 26.45 25.9 26.45 25.9 +500 +1.93% 500 970,474 58.46 19.42 0 0
DVP 73.5 74 75 75 73.4 +500 +0.68% 14,900 2,960,000 178.31 8.75 0 0
FUEMITEC 10.4 10.9 10.89 10.9 10.8 +500 +4.81% 1,800 - - - 0 0
FUESSV50 28.7 29.2 28.7 29.28 28.6 +500 +1.74% 1,700 - - - 300 0
GTA 7.4 7.9 7.4 7.9 7.3 +500 +6.76% 8,800 77,657 4.68 13.04 0 0
VPL 81.2 81.7 80.5 82 80.5 +500 +0.62% 998,500 153,387,696 9,240.22 132.20 321,100 56,210
VRC 10.8 11.3 11.3 11.3 11.3 +500 +4.63% 200 565,000 34.04 941.67 0 0
DGC 35.35 35.8 35.35 35.8 35.35 +450 +1.27% 550,500 13,596,067 819.04 4.84 2,000 343,200
HRC 30.55 31 32.6 32.6 31 +450 +1.47% 500 936,405 56.41 26.66 0 0
MSB 13.05 13.5 13.05 13.5 13.05 +450 +3.45% 19,351,700 50,544,000 3,044.82 7.48 1,330,900 48,240
TRA 36.55 37 36.55 37 36.55 +450 +1.23% 7,000 3,067,340 184.78 7.07 0 0
YBM 10.35 10.8 10.25 10.8 10.25 +450 +4.35% 3,700 347,485 20.93 6.75 0 0
BCM 39.8 40.2 39.65 40.85 39.6 +400 +1.01% 367,800 41,607,000 2,506.45 12.37 81,900 1,500
CDC 20.2 20.6 20.3 20.6 20.1 +400 +1.98% 154,900 2,174,234 130.98 58.19 34,500 2,600
CMG 22.7 23.1 23.7 23.7 23 +400 +1.76% 136,400 5,379,803 324.08 13.02 700 29,200
DPG 26.8 27.2 26.8 27.3 26.6 +400 +1.49% 157,800 3,225,569 194.31 8.48 41,600 13,900
DRL 42 42.4 42.5 42.5 42.2 +400 +0.95% 600 402,800 24.27 9.00 0 0
GMD 77 77.4 76.8 77.6 76.6 +400 +0.52% 489,000 33,505,880 2,018.43 20.16 184,200 52,200
MCH 143 143.4 142.8 143.5 141 +400 +0.28% 740,100 187,481,870 11,294.09 25.81 574,810 100,500
SJS 56 56.4 56 56.7 55.2 +400 +0.71% 12,000 16,777,580 1,010.70 46.23 0 700
VOS 12 12.4 12.05 12.65 12.05 +400 +3.33% 1,317,900 1,736,000 104.58 5.70 91,600 113,000
VTO 10.5 10.9 10.55 11 10.4 +400 +3.81% 390,300 870,547 52.44 9.53 0 100
SGT 8.63 9 9.08 9.08 8.5 +370 +4.29% 46,200 1,332,029 80.24 4.00 0 0
BHN 27.6 27.95 27.6 27.95 27.6 +350 +1.27% 200 6,478,810 390.29 13.86 0 0
HDC 11.45 11.8 11.4 11.9 11.4 +350 +3.06% 1,598,000 2,710,607 163.29 3.32 321,840 41,200
REE 46.7 47.05 46.7 47.65 46.65 +350 +0.75% 534,800 29,330,925 1,766.92 10.08 60,910 21,400
VRE 24.75 25.1 24.85 25.3 24.65 +350 +1.41% 2,784,700 57,035,192 3,435.85 8.85 661,900 817,600
SVD 4.73 5.05 5 5.06 4.76 +320 +6.77% 45,400 139,410 8.40 109.78 0 0
E1VFVN30 34.89 35.2 35.1 35.26 34.85 +310 +0.89% 198,500 - - - 53,100 98,700
FUEIP100 13.28 13.59 12.47 13.59 12.47 +310 +2.33% 800 - - - 0 0
ADP 23.9 24.2 24 24.3 23.9 +300 +1.26% 2,400 557,564 33.59 7.29 0 0
GEL 28.6 28.9 28.6 29.65 28.6 +300 +1.05% 1,342,100 25,721,000 1,549.46 47.53 85,000 152,900
HPA 26.6 26.9 27 27.1 26.6 +300 +1.13% 50,600 7,666,500 461.84 4.60 500 2,200
HSL 8.8 9.1 9.39 9.39 8.88 +300 +3.41% 79,400 350,963 21.14 - 1,000 4,700
NTC 129.5 129.8 129.8 129.9 129.8 +300 +0.23% 1,600 3,115,197 187.66 9.68 0 0
VSC 13.1 13.4 13.15 13.5 13.15 +300 +2.29% 5,726,700 5,016,563 302.20 14.60 820,400 251,300
FUEVN100 25.49 25.76 25.45 25.8 25.36 +270 +1.06% 35,600 - - - 16,800 10,600
DCM 33.7 33.95 33.6 34.4 33.2 +250 +0.74% 2,762,100 17,973,130 1,082.72 10.60 784,000 262,300
EIB 16.2 16.45 16.3 16.6 16.2 +250 +1.54% 3,933,500 30,641,754 1,845.89 26.97 394,200 300
HTI 18.4 18.65 18.7 18.7 18.45 +250 +1.36% 500 465,303 28.03 2.80 0 0
LPS 21.5 21.75 21.6 21.95 21.25 +250 +1.16% 802,900 - - 23.93 260,600 1,100
NAB 11.95 12.2 11.9 12.2 11.7 +250 +2.09% 1,488,800 26,337,632 1,586.60 5.00 39,400 133,600
PDR 11.5 11.75 11.55 11.95 11.55 +250 +2.17% 4,953,500 11,724,260 706.28 22.00 118,100 164,700
POW 12.55 12.8 12.6 12.95 12.55 +250 +1.99% 5,789,400 39,268,425 2,365.57 14.70 739,550 140,000
THG 27.75 28 27.75 28.1 27.75 +250 +0.9% 11,600 984,566 59.31 5.91 0 0
TPB 14 14.25 14.1 14.25 14.05 +250 +1.79% 10,217,300 39,530,168 2,381.34 5.34 1,462,600 520,940
VCI 20.15 20.4 20.3 20.65 20.25 +250 +1.24% 4,534,500 23,505,531 1,416.00 11.00 572,100 3,550
VIX 12.8 13.05 12.85 13.15 12.8 +250 +1.95% 19,673,900 33,574,890 2,022.58 3.69 940,430 1,910,830
CTS 21.6 21.8 21.7 22.05 21.55 +200 +0.93% 596,400 4,636,717 279.32 8.03 33,000 20,600
FMC 32.4 32.6 32.4 33.2 32.4 +200 +0.62% 2,200 2,131,678 128.41 6.11 400 1,000
FPT 66.4 66.6 66.6 67 66.2 +200 +0.3% 4,905,000 114,174,140 6,877.96 12.77 1,864,400 1,472,100
FUEMAV30 23.98 24.18 23.9 24.2 23.87 +200 +0.83% 13,900 - - - 12,600 10,200
ICT 17 17.2 17.05 17.2 17.05 +200 +1.18% 10,700 553,582 33.35 17.41 0 0
LPB 46.1 46.3 46.2 46.6 45.9 +200 +0.43% 1,651,200 138,311,161 8,332.00 12.11 161,400 231,900
MCM 26.25 26.45 26.45 26.6 26.35 +200 +0.76% 23,100 2,909,500 175.27 14.99 0 500
PDN 83.8 84 83 84 82.6 +200 +0.24% 900 4,667,529 281.18 11.43 0 0
SCS 44.15 44.35 44.4 44.5 44.1 +200 +0.45% 72,600 4,572,382 275.44 6.24 32,000 2,900
SHP 31.2 31.4 31.2 31.5 31 +200 +0.64% 4,100 3,177,879 191.44 11.08 0 0
FUEKIV30 13.27 13.45 13.3 13.45 13.3 +180 +1.36% 7,800 - - - 10,800 9,700
DSN 37.2 37.35 36.8 37.5 36.8 +150 +0.4% 6,900 451,300 27.19 6.56 0 0
ILB 18.85 19 18.9 19 18.9 +150 +0.8% 24,400 725,790 43.72 7.20 0 700
KDH 15.85 16 15.95 16.1 15.8 +150 +0.95% 2,910,400 17,955,438 1,081.65 18.39 784,800 13,200
NT2 20.6 20.75 20.6 20.75 20.55 +150 +0.73% 215,700 5,973,428 359.85 5.42 9,000 33,200
VND 14.7 14.85 14.8 15.05 14.75 +150 +1.02% 5,235,100 22,606,154 1,361.82 11.18 578,300 4,600
VTB 13.15 13.3 13.3 13.3 13.3 +150 +1.14% 1,300 143,700 8.66 9.22 0 0
TCI 9.66 9.8 9.69 9.8 9.66 +140 +1.45% 69,100 1,133,085 68.26 97.03 0 0
TVB 6.19 6.33 6.18 6.33 6.18 +140 +2.26% 15,200 690,739 41.61 33.14 0 100
CCC 6.37 6.5 6.35 6.5 6.3 +130 +2.04% 1,500 266,857 16.08 6.59 0 0
PDV 8.6 8.73 8.42 8.74 8.42 +130 +1.51% 40,100 692,419 41.71 6.96 1,000 0
ITC 8.82 8.94 8.82 8.99 8.82 +120 +1.36% 11,600 909,107 54.77 17.50 0 0
KHG 4.45 4.57 4.5 4.57 4.45 +120 +2.7% 1,570,300 2,053,919 123.73 29.87 16,500 108,700
NHA 7.22 7.33 7.44 7.44 7.33 +110 +1.52% 65,700 522,386 31.47 4.33 2,400 0
ANV 16 16.1 16.05 16.1 15.95 +100 +0.63% 255,000 4,286,718 258.24 4.29 44,100 12,700
BMC 11 11.1 11.3 11.3 11.1 +100 +0.91% 1,100 137,558 8.29 17.45 0 0
DGW 45 45.1 45.35 46.65 45 +100 +0.22% 1,499,000 10,073,581 606.84 18.10 410,500 210,600
DPM 22.8 22.9 22.8 23.05 22.65 +100 +0.44% 1,889,900 15,570,283 937.97 16.05 14,800 230,600
DPR 37.5 37.6 37.55 37.85 37.2 +100 +0.27% 131,300 3,266,911 196.80 11.31 8,000 15,100
DRC 10.05 10.15 10.15 10.15 10 +100 +1% 107,500 1,567,457 94.43 13.23 0 0
FTS 20.6 20.7 20.65 21 20.6 +100 +0.49% 311,900 7,889,717 475.28 17.83 19,500 22,300
HAG 13.9 14 13.9 14 13.8 +100 +0.72% 762,900 17,743,590 1,068.89 - 0 19,200
HVH 10.55 10.65 10.5 10.65 10.5 +100 +0.95% 150,500 764,060 46.03 11.06 0 0
NNC 37.8 37.9 37.5 37.9 37.4 +100 +0.26% 31,100 830,768 50.05 6.18 0 0
ORS 13.2 13.3 13.35 13.8 13.2 +100 +0.76% 3,416,300 8,298,281 499.90 37.78 111,100 125,800
RAL 73.9 74 73.9 74 73.9 +100 +0.14% 3,300 1,742,509 104.97 4.83 0 0
SBG 13.85 13.95 14 14 13.8 +100 +0.72% 193,400 836,999 50.42 18.19 6,100 19,200
STK 7.8 7.9 7.92 7.92 7.8 +100 +1.28% 2,200 1,217,667 73.35 22.13 0 0
TNC 26.8 26.9 28.65 28.65 26.85 +100 +0.37% 3,000 517,825 31.19 14.14 0 0
VCK 28.8 28.9 29 29.3 28.65 +100 +0.35% 1,136,300 70,369,179 4,239.11 10.54 1,000 210,000
VIP 9.74 9.84 9.74 9.84 9.7 +100 +1.03% 41,900 673,754 40.59 10.24 0 0
FUEVFVND 33.81 33.9 33.81 34.12 33.79 +90 +0.27% 80,200 - - - 301,900 577,500
AFX 9.9 9.98 9.9 9.99 9.84 +80 +0.81% 116,400 349,300 21.04 7.38 0 0
BTP 7.2 7.27 7.29 7.29 7.2 +70 +0.97% 40,300 439,730 26.49 10.33 0 35,000
FUEFCV50 15.08 15.15 15.05 15.64 15.05 +70 +0.46% 1,800 - - - 0 0
FUEPHVNS 9.66 9.73 9.75 9.8 9.72 +70 +0.72% 105,500 - - - 100,900 0
LGL 4.62 4.68 4.75 4.75 4.56 +60 +1.3% 4,000 241,006 14.52 11.79 0 0
SKG 7.3 7.36 7.3 7.36 7.01 +60 +0.82% 90,900 489,423 29.48 10.21 43,000 64,000
TNH 6.62 6.68 6.63 6.75 6.63 +60 +0.91% 167,100 1,107,056 66.69 - 4,400 61,300
CCI 16.85 16.9 18 18 16.85 +50 +0.3% 3,400 395,260 23.81 6.98 0 0
CHP 26 26.05 26.5 26.5 26.05 +50 +0.19% 3,100 4,106,993 247.41 9.37 0 0
CII 12.85 12.9 12.95 13.1 12.85 +50 +0.39% 3,809,400 8,668,610 522.21 65.82 65,100 99,600
DLG 1.98 2.03 2 2.04 1.99 +50 +2.53% 659,300 607,599 36.60 1.67 14,100 20,400
DTA 3.37 3.42 3.23 3.42 3.23 +50 +1.48% 2,900 66,705 4.02 310.91 0 0
DXG 10.55 10.6 10.55 10.7 10.45 +50 +0.47% 5,315,000 13,441,913 809.75 49.53 49,500 278,900
HDG 16 16.05 16 16.25 16 +50 +0.31% 430,500 6,531,665 393.47 7.71 92,000 15,420
HPG 21.1 21.15 21.15 21.25 21.1 +50 +0.24% 8,104,500 178,568,700 10,757.15 10.72 1,115,360 1,104,220
LIX 24.8 24.85 25 25 24.05 +50 +0.2% 13,700 1,610,280 97.00 8.98 0 0
MCP 27.95 28 27.7 28 27.7 +50 +0.18% 33,800 556,308 33.51 60.09 0 0
NAF 47.95 48 47.95 48.05 47.85 +50 +0.1% 209,600 2,936,736 176.91 18.71 13,700 4,200
NBB 17.3 17.35 17.05 17.4 17.05 +50 +0.29% 24,400 1,743,253 105.02 194.94 0 0
PAN 18.45 18.5 18.35 18.6 18.3 +50 +0.27% 302,300 4,637,454 279.36 6.03 20,000 70,700
SGR 10.3 10.35 10.3 10.35 10.05 +50 +0.49% 41,300 723,206 43.57 8.79 0 800
SHB 11.6 11.65 11.6 11.65 11.5 +50 +0.43% 15,475,500 62,254,150 3,750.25 4.47 887,730 451,450
SJD 13.85 13.9 13.85 13.9 13.85 +50 +0.36% 19,100 959,081 57.78 5.97 0 4,000
SSI 20.9 20.95 20.95 21.35 20.9 +50 +0.24% 12,109,000 62,877,284 3,787.79 10.20 1,018,680 885,450
TCB 32.25 32.3 32.2 32.7 32.05 +50 +0.16% 11,125,400 228,885,565 13,788.29 9.04 1,163,700 3,847,800
TCL 29.2 29.25 29.2 29.35 29.2 +50 +0.17% 15,300 882,134 53.14 6.70 0 0
TDG 2.19 2.24 2.2 2.24 2.2 +50 +2.28% 19,600 54,233 3.27 9.49 0 0
TIP 16.3 16.35 16.35 16.5 16.3 +50 +0.31% 35,200 1,062,878 64.03 4.92 13,300 0
TN1 12.6 12.65 12.6 12.65 12.6 +50 +0.4% 1,600 836,227 50.38 2.85 0 0
TRC 21.35 21.4 21.5 21.5 21 +50 +0.23% 145,900 642,000 38.67 2.51 0 0
VCG 14.3 14.35 14.35 14.55 14.3 +50 +0.35% 1,016,600 10,018,829 603.54 2.53 0 9,300
VIB 13.35 13.4 13.4 13.5 13.35 +50 +0.37% 2,269,000 45,613,677 2,747.81 6.26 91,690 207,900
EVE 8.4 8.44 8.38 8.49 8.3 +40 +0.48% 37,700 354,309 21.34 9.04 3,100 0
LSS 7.73 7.77 7.76 7.78 7.61 +40 +0.52% 47,700 699,507 42.14 5.74 0 0
DC4 6.48 6.51 6.5 6.56 6.49 +30 +0.46% 131,800 703,462 42.38 3.21 1,500 0
DXS 5.45 5.48 5.43 5.51 5.43 +30 +0.55% 636,500 3,173,485 191.17 9.30 0 0
FUEVN50G 11.95 11.98 11.98 11.98 11.98 +30 +0.25% 100 - - - 0 0
AAM 7.48 7.5 7.5 7.5 7.5 +20 +0.27% 9,400 78,384 4.72 44.64 0 0
GSP 9.8 9.82 9.73 9.9 9.73 +20 +0.2% 59,700 729,316 43.93 7.54 0 0
HAR 2.43 2.45 2.46 2.47 2.43 +20 +0.82% 61,500 234,426 14.12 13.69 0 0
VPH 2.81 2.83 2.64 2.91 2.64 +20 +0.71% 55,000 269,863 16.26 - 0 0
ABS 2.89 2.9 2.9 2.9 2.87 +10 +0.35% 74,800 232,000 13.98 - 0 0
ASM 5.23 5.24 5.23 5.27 5.04 +10 +0.19% 74,900 2,133,698 128.54 52.40 100 0
CRC 5.15 5.16 5.06 5.19 5.06 +10 +0.19% 40,500 550,572 33.17 5.80 0 1,000
FCM 2.92 2.93 2.92 2.94 2.87 +10 +0.34% 10,400 135,444 8.16 8.03 0 0
KHP 9.35 9.36 9.35 9.49 9.35 +10 +0.11% 400 582,066 35.06 9.97 0 0
KMR 2.24 2.25 2.24 2.25 2.24 +10 +0.45% 300 127,975 7.71 25.57 0 0
ST8 2.01 2.02 2 2.02 2 +10 +0.5% 63,400 51,956 3.13 - 0 0
TNI 5.3 5.31 5.26 5.32 5.23 +10 +0.19% 35,200 278,775 16.79 6.37 0 16,400
AAN 15.9 15.9 15.85 15.95 15.8 0 0.00% 248,400 1,457,234 87.79 12.82 0 0
AAT 2.05 2.05 2.02 2.05 2 0 0.00% 12,400 145,179 8.75 6.12 0 0
ACG 31.2 31.2 31.2 31.2 31.2 0 0.00% 100 4,704,584 283.41 9.34 0 100
AGG 9.96 9.96 9.98 9.98 9.93 0 0.00% 220,900 1,806,545 108.83 4.27 0 3,300
APG 4.53 4.53 4.59 4.59 4.45 0 0.00% 130,700 1,013,007 61.02 188.75 100 5,100
ASG 16 16 16 16 16 0 0.00% 100 1,452,555 87.50 18.24 0 0
ASP 16.1 16.1 16.25 17 15.7 0 0.00% 220,900 601,167 36.21 43.05 0 500
BCE 5.5 5.5 5.5 5.5 5.46 0 0.00% 6,800 230,999 13.92 2.15 0 0
BID 36.2 36.2 36.4 36.55 35.9 0 0.00% 3,157,800 263,538,361 15,875.80 9.59 566,710 825,700
BMI 13.85 13.85 13.95 14.05 13.7 0 0.00% 26,600 2,085,085 125.61 9.43 300 2,400
BSI 26.85 26.85 26.85 27.3 26.8 0 0.00% 165,700 7,246,857 436.56 13.34 21,800 11,600
CCL 3.47 3.47 3.46 3.48 3.45 0 0.00% 16,700 227,418 13.70 8.09 0 0
CIG 6.8 6.8 6.5 7.12 6.5 0 0.00% 34,900 347,072 20.91 3.05 0 0
CRE 6.5 6.5 6.6 6.6 6.36 0 0.00% 218,700 3,013,910 181.56 41.14 11,300 4,300
CSV 20.7 20.7 20.7 20.9 20.5 0 0.00% 188,000 2,287,348 137.79 12.16 1,000 25,500
CTI 15.55 15.55 15.35 15.55 15.35 0 0.00% 251,000 1,077,613 64.92 6.89 0 6,400
DBT 13.5 13.5 13.5 13.5 13.5 0 0.00% 500 296,558 17.86 21.99 0 0
DHG 90.5 90.5 90.5 90.6 90 0 0.00% 5,200 11,832,519 712.80 14.35 100 0
DHM 6.89 6.89 6.89 6.89 6.89 0 0.00% 100 237,951 14.33 41.26 0 0
DIG 10.1 10.1 10.05 10.25 10 0 0.00% 1,838,000 8,526,347 513.64 10.22 103,310 47,100
DSE 22.25 22.25 22.35 22.45 22.2 0 0.00% 505,000 7,622,850 459.21 29.75 41,500 0
EVF 11.45 11.45 11.5 11.6 11.4 0 0.00% 1,419,300 8,708,478 524.61 10.20 33,900 0
EVG 4.12 4.12 4.12 4.16 4.09 0 0.00% 539,200 931,168 56.09 11.26 0 100
FIR 2.85 2.85 2.84 2.86 2.78 0 0.00% 85,700 201,408 12.13 101.79 0 0
FUCVREIT 7.11 7.11 7.11 7.11 7.11 0 0.00% 200 - - - 0 0
FUEMAVND 14.32 14.32 14.32 14.32 14.23 0 0.00% 2,100 - - - 300 400
FUESSV30 24.69 24.69 24.71 24.71 24.5 0 0.00% 9,200 - - - 10,270 12,800
GDT 15.8 15.8 15.8 15.8 15.75 0 0.00% 10,700 389,473 23.46 5.40 8,100 0
GEG 12.35 12.35 12.35 12.35 12.25 0 0.00% 106,400 5,344,049 321.93 7.11 5,500 300
GHC 24.5 24.5 24.45 24.5 24.45 0 0.00% 800 1,167,731 70.35 7.28 0 0
GVR 32.2 32.2 32.6 32.7 32.15 0 0.00% 1,631,900 128,800,000 7,759.04 25.76 0 0
HCM 25 25 25.05 25.3 24.95 0 0.00% 1,461,300 27,548,917 1,659.57 17.03 55,300 125,500
HQC 1.91 1.91 1.91 1.93 1.9 0 0.00% 1,518,300 1,101,305 66.34 15.66 0 135,800
HSG 10.1 10.1 10.1 10.15 10.05 0 0.00% 1,355,500 8,153,353 491.17 8.88 23,100 0
HTG 33.6 33.6 33.5 33.6 33.5 0 0.00% 3,500 1,451,600 87.45 4.49 0 0
HUB 11.1 11.1 11.1 11.1 10.95 0 0.00% 12,400 335,696 20.22 5.07 600 0
KBC 26 26 25.7 26.1 25.7 0 0.00% 851,000 24,485,624 1,475.04 10.61 222,400 205,300
KLB 12.55 12.55 12.55 13.2 12.45 0 0.00% 733,100 7,258,550 437.26 3.91 9,800 29,900
MSH 30 30 30 30.1 29.9 0 0.00% 26,200 3,375,631 203.35 5.50 100 13,200
MZG 11.85 11.85 11.85 11.95 11.5 0 0.00% 278,400 1,518,661 91.49 10.72 0 29,800
NHT 11.5 11.5 11.5 11.5 11.5 0 0.00% 300 276,043 16.63 5.72 0 0
NO1 4 4 4 4 3.91 0 0.00% 1,100 98,399 5.93 12.58 0 0
NTL 12.8 12.8 12.95 13.15 12.75 0 0.00% 1,542,300 1,561,343 94.06 96.24 97,400 32,600
OCB 10.45 10.45 10.4 10.5 10.4 0 0.00% 1,607,500 32,003,231 1,927.91 6.99 87,600 15,400
OGC 2.1 2.1 2.11 2.11 2.08 0 0.00% 143,300 630,000 37.95 9.38 400 6,600
OPC 20 20 20 20 20 0 0.00% 600 1,498,783 90.29 13.00 0 0
PGV 21.25 21.25 21.25 21.25 21.25 0 0.00% 500 23,873,696 1,438.17 6.42 0 0
PPC 8.82 8.82 8.82 8.87 8.77 0 0.00% 44,300 2,827,807 170.35 17.13 200 400
PTB 28.95 28.95 28.95 29.2 28.5 0 0.00% 44,300 2,906,785 175.11 3.90 5,000 1,100
PTC 5.64 5.64 5.64 5.64 5.64 0 0.00% 900 181,561 10.94 3.72 0 0
SAM 6.1 6.1 6.1 6.2 6.05 0 0.00% 77,100 2,317,762 139.62 24.30 0 100
SAV 12.2 12.2 12.2 12.2 12.2 0 0.00% 13,000 338,312 20.38 32.71 0 0
SFG 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 498,132 30.01 15.55 0 0
SGN 52.5 52.5 52.4 52.5 52.4 0 0.00% 2,200 1,758,676 105.94 9.95 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 126,188 7.60 9.63 0 0
SMB 40.5 40.5 40.5 40.65 40.5 0 0.00% 3,100 1,208,789 72.82 7.90 2,000 2,300
SMC 9.76 9.76 9.81 10 9.75 0 0.00% 42,900 718,403 43.28 3.99 0 300
SPM 8.6 8.6 8.01 8.6 8.01 0 0.00% 5,700 118,422 7.13 - 0 0
SRF 7.7 7.7 7.74 7.75 7.7 0 0.00% 1,200 260,158 15.67 13.03 0 0
STB 76.7 76.7 76.7 77.9 76.6 0 0.00% 1,778,400 144,596,045 8,710.61 24.35 275,400 645,050
SZC 17.7 17.7 17.75 17.9 17.55 0 0.00% 246,200 3,185,750 191.91 10.03 5,700 14,600
TCH 11.7 11.7 11.7 11.85 11.55 0 0.00% 2,130,800 11,738,760 707.15 44.83 60,800 106,500
TCR 2.19 2.19 2.04 2.19 2.04 0 0.00% 1,200 22,701 1.37 49.77 0 0
TCX 31 31 31.2 31.35 30.75 0 0.00% 1,414,200 86,008,053 5,181.21 11.43 17,300 708,040
TDC 6.84 6.84 6.85 6.89 6.83 0 0.00% 27,100 870,240 52.42 3.23 0 0
TDH 3.15 3.15 3.14 3.15 3.1 0 0.00% 14,600 354,856 21.38 3.27 0 0
TDW 46.8 46.8 46.8 46.8 46.8 0 0.00% 100 397,800 23.96 6.58 0 0
TMT 10.8 10.8 10.75 10.8 10.7 0 0.00% 19,000 398,282 23.99 6.34 0 0
TNT 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,000 520,200 31.34 38.06 0 0
TTF 1.47 1.47 1.47 1.49 1.46 0 0.00% 392,700 578,493 34.85 54.44 27,600 0
TV2 25.7 25.7 25.7 25.85 25.6 0 0.00% 77,200 1,735,422 104.54 18.34 0 17,300
TVT 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 325,500 19.61 8.34 0 0
TYA 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 102,907 6.20 4.48 0 0
UIC 56 56 56 56 56 0 0.00% 700 464,800 28.00 4.58 0 0
VCB 58.9 58.9 59.1 59.4 58.8 0 0.00% 2,571,300 492,149,263 29,647.55 15.28 136,840 686,200
VCF 293.8 293.8 293.8 293.8 293.8 0 0.00% 200 7,808,950 470.42 15.08 0 220
VDS 10.7 10.7 10.65 10.9 10.65 0 0.00% 243,700 2,910,400 175.33 10.15 39,700 7,300
VFG 43.1 43.1 43.1 43.1 43.1 0 0.00% 2,200 1,797,814 108.30 5.60 600 0
VID 4.25 4.25 4.25 4.25 4.25 0 0.00% 300 173,553 10.46 386.36 0 0
VNG 5.6 5.6 5.6 5.6 5.6 0 0.00% 800 544,749 32.82 83.58 0 0
VPS 8.75 8.75 8.75 8.75 8.75 0 0.00% 100 214,032 12.89 9.14 0 0
VSH 41.35 41.35 41.35 41.35 41.15 0 0.00% 1,300 9,768,576 588.47 11.33 0 0
ACC 4.34 4.33 4.3 4.37 4.3 -10 -0.23% 151,700 454,650 27.39 8.73 0 0
GIL 8.11 8.1 8 8.3 8 -10 -0.12% 221,000 822,929 49.57 25.47 9,600 0
HAX 8.7 8.69 8.7 8.71 8.63 -10 -0.11% 157,400 933,651 56.24 299.66 55,000 2,300
HHS 9.87 9.86 9.87 9.95 9.76 -10 -0.10% 524,400 4,259,382 256.59 1.12 0 80,000
HHV 9.34 9.33 9.38 9.4 9.31 -10 -0.11% 1,148,800 5,360,196 322.90 7.51 2,200 45,400
IDI 4.76 4.75 4.82 4.82 4.75 -10 -0.21% 48,200 1,297,570 78.17 10.13 0 0
IJC 6.85 6.84 6.85 6.88 6.8 -10 -0.15% 598,200 4,306,332 259.42 5.19 0 9,300
PTL 1.75 1.74 1.75 1.75 1.68 -10 -0.57% 30,100 174,000 10.48 14.50 0 0
QCG 9.99 9.98 10 10 9.95 -10 -0.10% 67,200 2,745,789 165.41 16.02 0 0
TLD 8.19 8.18 7.66 8.19 7.66 -10 -0.12% 730,900 635,924 38.31 9.60 0 700
DAH 2.14 2.12 2.14 2.16 2.07 -20 -0.93% 26,700 178,504 10.75 - 0 0
DRH 1.65 1.63 1.65 1.66 1.62 -20 -1.21% 80,200 201,644 12.15 - 0 0
FUETCC50 14.42 14.4 14.3 14.42 14.3 -20 -0.14% 5,700 - - - 0 0
HCD 6.35 6.33 6.34 6.38 6.29 -20 -0.31% 50,600 292,432 17.62 11.68 0 0
JVC 2.79 2.77 2.76 2.8 2.72 -20 -0.72% 94,600 311,625 18.77 6.24 6,800 0
PHC 3.7 3.68 3.83 3.83 3.68 -20 -0.54% 36,800 186,509 11.24 8.42 0 0
ADS 7.93 7.9 7.9 7.99 7.9 -30 -0.38% 20,400 603,518 36.36 6.24 0 0
BKG 1.78 1.75 1.77 1.79 1.75 -30 -1.69% 54,600 125,316 7.55 12.41 0 0
FIT 3.03 3 3 3.05 3 -30 -0.99% 142,000 1,019,799 61.43 25.42 0 0
FUEDCMID 11.69 11.66 11.69 11.79 11.59 -30 -0.26% 14,300 - - - 400 11,500
LCG 6.8 6.77 6.8 6.8 6.75 -30 -0.44% 258,300 1,398,696 84.26 9.91 0 19,100
TSC 1.91 1.88 1.9 1.92 1.88 -30 -1.57% 61,500 370,095 22.29 - 0 0
VAB 9.17 9.14 9.25 9.25 9.07 -30 -0.33% 540,900 8,244,966 496.68 4.34 500 31,900
C47 8.29 8.25 8.27 8.29 8.23 -40 -0.48% 5,600 299,824 18.06 5.74 0 100
SHA 3.96 3.92 3.83 3.94 3.82 -40 -1.01% 800 137,665 8.29 8.22 0 0
AGR 12.65 12.6 12.75 12.8 12.6 -50 -0.40% 212,200 2,876,728 173.30 22.42 1,200 8,800
BIC 21.7 21.65 21.65 21.75 21.2 -50 -0.23% 10,900 4,374,752 263.54 7.95 5,400 100
C32 15.8 15.75 15.05 15.75 15 -50 -0.32% 11,300 473,418 28.52 9.03 0 0
CLL 26.95 26.9 26.95 27 26.9 -50 -0.19% 2,400 914,600 55.10 9.74 0 0
CSM 13.2 13.15 13.2 13.45 13 -50 -0.38% 51,600 1,362,672 82.09 32.00 3,100 6,500
CTG 31 30.95 30.9 31.1 30.7 -50 -0.16% 3,819,100 240,386,937 14,481.14 6.95 1,228,910 218,400
D2D 30.15 30.1 30.45 30.45 30 -50 -0.17% 97,000 910,818 54.87 4.00 0 2,300
DBC 16 15.95 16.05 16.1 15.95 -50 -0.31% 622,600 6,875,192 414.17 4.07 0 2,300
DBD 46.95 46.9 46.6 47 46.15 -50 -0.11% 56,200 4,431,546 266.96 17.54 55,000 0
GMH 6.8 6.75 6.7 6.8 6.7 -50 -0.74% 300 111,375 6.71 6.25 0 0
HDB 27.6 27.55 27.45 27.6 27.3 -50 -0.18% 7,768,500 137,895,363 8,306.95 7.69 1,793,600 1,694,100
KSB 13 12.95 13 13.05 12.85 -50 -0.38% 224,100 1,482,046 89.28 11.02 0 8,100
MIG 15.9 15.85 15.8 15.95 15.8 -50 -0.31% 35,900 3,352,330 201.95 10.21 1,500 30
PHR 31.7 31.65 31.85 31.95 31.65 -50 -0.16% 182,800 4,288,550 258.35 9.76 0 16,000
TCM 16 15.95 15.85 16.05 15.75 -50 -0.31% 950,600 1,876,336 113.03 7.38 0 1,600
AAA 7.71 7.65 7.75 7.9 7.57 -60 -0.78% 3,171,700 3,012,132 181.45 7.92 220,800 547,100
HPX 4.17 4.11 4.14 4.18 4.1 -60 -1.44% 658,100 1,250,133 75.31 10.59 0 4,800
PLP 3.8 3.74 3.8 3.83 3.73 -60 -1.58% 72,400 336,599 20.28 9.10 1,900 0
SCR 4.18 4.12 4.18 4.18 4.11 -60 -1.44% 573,300 1,774,052 106.87 23.28 2,200 46,200
APH 7.39 7.32 7.58 7.58 7.31 -70 -0.95% 615,600 1,785,233 107.54 10.91 7,600 50,200
CMX 4.7 4.63 4.58 4.71 4.58 -70 -1.49% 43,600 471,792 28.42 7.02 1,100 0
LDG 2.74 2.67 2.92 2.92 2.67 -70 -2.55% 2,183,000 682,494 41.11 7.38 60,600 69,800
NKG 9.98 9.91 9.9 10.05 9.9 -70 -0.70% 1,414,900 4,878,930 293.91 21.92 17,900 294,400
TLH 3.58 3.51 3.58 3.58 3.5 -70 -1.96% 126,100 394,243 23.75 78.00 0 4,900
YEG 7.07 7 6.93 7.04 6.93 -70 -0.99% 215,500 1,436,585 86.54 16.59 4,000 38,970
RYG 8.38 8.3 8.45 8.45 8.1 -80 -0.95% 403,200 373,500 22.50 10.00 0 0
VPG 1.39 1.31 1.4 1.41 1.3 -80 -5.76% 387,100 115,825 6.98 - 0 0
DQC 9.98 9.89 9.89 9.89 9.6 -90 -0.90% 800 272,549 16.42 80.41 0 0
ELC 13.1 13 13.25 13.25 12.75 -100 -0.76% 357,100 1,430,880 86.20 10.03 10,500 22,800
FCN 11.1 11 10.85 11 10.8 -100 -0.90% 464,000 1,731,829 104.33 54.73 4,900 22,700
GAS＊ 86.1 86 86.2 87.4 85 -100 -0.12% 812,900 207,513,679 12,500.82 18.51 56,600 126,800
HII 11.3 11.2 11.8 11.8 11.1 -100 -0.88% 1,096,900 825,026 49.70 16.26 47,250 185,500
HMC 10.7 10.6 10.75 10.75 10.6 -100 -0.93% 1,800 289,380 17.43 9.27 0 0
HTN 6.85 6.75 6.9 6.95 6.7 -100 -1.46% 189,100 902,302 54.36 33.92 5,700 9,000
HVN 21 20.9 21.15 21.15 20.65 -100 -0.48% 469,400 65,030,313 3,917.49 7.09 0 149,400
IMP 37.7 37.6 37.7 37.7 37.3 -100 -0.27% 1,200 5,790,737 348.84 19.03 0 0
KDC 51.1 51 50.6 51.2 50.4 -100 -0.20% 147,000 14,093,610 849.01 28.29 300 2,800
MBB 20.2 20.1 20.15 20.2 19.95 -100 -0.50% 9,661,200 186,191,323 11,216.34 6.05 1,513,550 2,525,300
NVL 12.65 12.55 12.75 12.75 12.4 -100 -0.79% 7,776,500 30,145,953 1,816.02 14.48 165,900 294,080
PAC 14.3 14.2 14.45 14.55 13.8 -100 -0.70% 134,900 1,088,822 65.59 9.35 4,700 1,100
PGD 22.8 22.7 22.7 22.7 22.7 -100 -0.44% 3,000 2,247,239 135.38 14.38 0 200
SBT 22.7 22.6 22.7 22.8 22.55 -100 -0.44% 1,105,200 21,122,732 1,272.45 27.10 6,230,500 40,500
SHI 14.5 14.4 14.65 14.65 13.5 -100 -0.69% 412,400 2,447,274 147.43 48.65 13,100 13,100
TAL 22.4 22.3 21.8 22.3 21.8 -100 -0.45% 41,000 11,239,193 677.06 11.50 0 700
TTA 11.15 11.05 11.15 11.2 10.95 -100 -0.90% 18,800 1,973,078 118.86 10.57 0 0
VPD 20.7 20.6 20.65 21 20.6 -100 -0.48% 8,700 2,195,746 132.27 8.37 100 0
CKG 5.78 5.65 5.61 5.75 5.61 -130 -2.25% 14,200 914,213 55.07 8.21 0 0
HHP 17.4 17.25 17.5 17.6 16.85 -150 -0.86% 1,071,800 1,590,100 95.79 34.57 0 86,300
HNA 21.95 21.8 21.9 21.9 21.8 -150 -0.68% 2,000 5,128,062 308.92 10.78 0 0
LHG 26.8 26.65 27 27 26.65 -150 -0.56% 30,300 1,332,820 80.29 5.22 2,000 0
NHH 10.35 10.2 10.1 10.55 10.05 -150 -1.45% 53,800 1,152,233 69.41 7.93 1,700 0
TCO 10.85 10.7 10.8 10.85 10.7 -150 -1.38% 868,700 613,331 36.95 8.98 0 33,600
VBB 11.15 11 11.15 11.15 10.9 -150 -1.35% 9,000 - - 6.92 0 100
VNS 6.49 6.33 6.48 6.55 6.33 -160 -2.47% 8,500 429,549 25.88 11.20 0 200
MHC 7.29 7.1 7.2 7.2 7.01 -190 -2.61% 11,300 324,106 19.52 1.88 0 500
NVT 7.1 6.91 6.91 6.92 6.91 -190 -2.68% 4,200 625,355 37.67 35.62 0 0
BSR 31.55 31.35 31.55 31.75 30.85 -200 -0.63% 10,946,100 156,978,845 9,456.56 30.14 2,492,900 2,453,100
CNG 22.1 21.9 22.5 22.5 21.9 -200 -0.90% 2,800 768,675 46.31 14.18 0 0
CTD 58.7 58.5 58.6 58.7 57.5 -200 -0.34% 251,300 6,541,658 394.08 12.83 12,010 123,400
DMX 77 76.8 77 77 75.9 -200 -0.26% 102,000 - - 14.58 42,900 32,800
ITD 11.3 11.1 11 11.1 10.6 -200 -1.77% 8,000 342,802 20.65 4.08 0 0
NCT 84.2 84 83.8 84.2 83.8 -200 -0.24% 16,400 2,197,921 132.40 6.21 400 5,500
PVD 19.35 19.15 19.3 19.4 19.05 -200 -1.03% 3,561,000 17,766,263 1,070.26 12.43 134,200 252,800
SZL 27.9 27.7 27.7 27.8 27.6 -200 -0.72% 10,700 785,360 47.31 6.73 0 0
TSA 15 14.8 14.95 14.95 14.8 -200 -1.33% 10,000 610,130 36.75 21.02 0 4,000
HAP 7.28 7.05 7.01 7.05 6.95 -230 -3.16% 212,400 782,143 47.12 - 0 2,000
DSC 10.2 9.96 10.1 10.25 9.96 -240 -2.35% 11,200 2,773,578 167.08 7.85 0 600
TEG 5.93 5.66 5.62 5.85 5.62 -270 -4.55% 469,000 683,765 41.19 30.59 0 0
FUESSVFL 28.99 28.71 28.99 28.99 28.71 -280 -0.97% 12,700 - - - 6,000 400
ABT 50.4 50.1 50.1 50.2 50 -300 -0.60% 3,400 590,041 35.54 4.45 0 0
BFC 47.1 46.8 47.2 47.25 46.8 -300 -0.64% 30,800 2,675,462 161.17 9.59 0 7,900
NLG 24.1 23.8 23.8 24.15 23.8 -300 -1.24% 857,400 11,545,318 695.50 17.46 14,300 484,400
HU1 5.2 4.86 4.86 4.9 4.84 -340 -6.54% 1,500 121,500 7.32 12.89 0 0
ACL 11 10.65 10.65 10.9 10.65 -350 -3.18% 3,300 534,194 32.18 15.59 0 0
BVB 11.2 10.85 11.1 11.2 10.75 -350 -3.13% 4,840,700 - - 15.52 109,000 64,100
PLX 36.85 36.5 37 37 35.9 -350 -0.95% 5,587,700 47,226,550 2,844.97 24.80 125,400 637,400
ACB 22.4 22 22.4 22.5 22 -400 -1.79% 7,237,000 127,697,283 7,692.61 7.28 1,685,000 1,616,300
BAF 32 31.6 31.9 32 31.4 -400 -1.25% 1,945,300 11,528,467 694.49 63.33 49,700 193,400
CTR 72.2 71.8 72.2 72.5 71.8 -400 -0.55% 68,400 9,198,264 554.11 13.69 210 3,720
HID 5.73 5.33 5.92 6 5.33 -400 -6.98% 1,587,500 409,111 24.65 - 58,100 7,300
PGC 14.4 14 14.05 14.2 13.7 -400 -2.78% 22,400 844,750 50.89 11.61 0 0
VCA 6.51 6.1 6.74 6.74 6.1 -410 -6.30% 600 92,643 5.58 - 0 0
PJT 9.18 8.75 8.63 8.75 8.63 -430 -4.68% 200 217,724 13.12 11.70 0 0
VPB 28.45 28 28.35 28.4 27.85 -450 -1.58% 16,166,700 222,149,861 13,382.52 9.26 2,677,870 4,445,540
ANT 17.95 17.4 17.9 17.9 17.4 -550 -3.06% 6,300 511,705 30.83 2.96 400 0
QNP 31 30.4 30.5 30.5 30 -600 -1.94% 1,400 1,228,462 74.00 8.61 0 0
VPI 60.2 59.6 60.5 61 59 -600 -1.00% 1,160,800 19,074,955 1,149.09 48.81 211,700 104,300
DHA 53.7 53 53.2 54 53 -700 -1.30% 12,000 780,217 47.00 7.11 0 0
PIT 11 10.25 10.9 10.9 10.25 -750 -6.82% 17,400 145,655 8.77 - 0 0
VHC 50.2 49.45 50.1 50.5 49.4 -750 -1.49% 566,100 10,357,459 623.94 7.83 0 198,500
BVH 70.5 69.7 70.5 70.5 68.8 -800 -1.13% 678,500 51,739,897 3,116.86 18.24 65,400 710,450
TLG 54.3 53.5 54.3 55.3 53.4 -800 -1.47% 698,100 5,164,266 311.10 13.40 45,500 200,800
TBC 32.5 31.6 32 32 31.55 -900 -2.77% 6,800 2,006,600 120.88 10.44 0 6,100
LM8 14.8 13.8 13.8 13.8 13.8 -1,000 -6.76% 100 129,564 7.81 10.53 0 0
TMP 53 52 53 53 50 -1,000 -1.89% 600 3,640,000 219.28 11.47 0 200
PNJ 36.9 35.8 36.95 37 35.55 -1,100 -2.98% 5,391,500 18,319,646 1,103.59 4.68 214,010 689,900
AST 63.7 62.5 62.1 62.5 62 -1,200 -1.88% 5,300 3,374,996 203.31 11.66 5,100 1,700
LAF 19.85 18.5 18.5 18.55 18.5 -1,350 -6.80% 3,000 281,718 16.97 7.39 0 0
VSI 20.35 19 21.7 21.7 19 -1,350 -6.63% 1,900 250,800 15.11 7.71 0 0
CTF 20.85 19.4 20.95 20.95 19.4 -1,450 -6.95% 111,300 1,855,685 111.79 204.21 300 16,400
TDP 28.5 27 28.5 28.5 26.65 -1,500 -5.26% 319,500 2,529,888 152.40 24.66 0 10,000
SSB 22.45 20.9 20.9 21.7 20.9 -1,550 -6.90% 3,800,200 72,497,920 4,367.34 11.12 550,400 386,000
KOS 27.95 26 26 26 26 -1,950 -6.98% 10,400 5,628,515 339.07 295.45 0 0
STG 32.75 30.75 30.8 30.85 30.75 -2,000 -6.11% 1,600 3,021,291 182.01 10.29 100 0
VJC 138 135.9 137.9 138 132.7 -2,100 -1.52% 1,162,600 104,519,733 6,296.37 36.45 60,000 93,780
DXV 3.2 0 0 0.00% - 31,680 1.91 - 0 0
PMG 6.2 0 0 0.00% - 287,285 17.31 - 0 0
SBV 6.33 0 0 0.00% - 181,608 10.94 - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.53 - 0 0
ADG 8 0 0 0.00% - 171,044 10.30 - 0 0
CMV 8.36 0 0 0.00% - 151,783 9.14 - 0 0
SVT 9.2 0 0 0.00% - 159,261 9.59 - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
DTL 10.75 0 0 0.00% - 651,783 39.26 - 0 0
ABR 10.9 0 0 0.00% - 218,000 13.13 - 0 0
BRC 11.1 0 0 0.00% - 137,362 8.27 - 0 0
HTV 12.55 0 0 0.00% - 164,455 9.91 - 0 0
TPC 12.55 0 0 0.00% - 211,053 12.71 - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEKIVND 12.6 0 0 0.00% - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - 0 0
VMD 14.45 0 0 0.00% - 223,112 13.44 - 0 0
SC5 14.55 0 0 0.00% - 218,010 13.13 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.76 - 0 0
SFC 16 0 0 0.00% - 180,663 10.88 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
TCT 17.9 0 0 0.00% - 228,905 13.79 - 0 0
VNL 18.9 0 0 0.00% - 279,886 16.86 - 0 0
PGI 22 0 0 0.00% - 2,439,730 146.97 - 0 0
CRV 22.1 0 0 0.00% - 15,191,537 915.15 - 0 0
SSC 22.6 0 0 0.00% - 299,942 18.07 - 0 0
FDC 22.65 0 0 0.00% - 874,969 52.71 - 0 0
L10 22.75 0 0 0.00% - 222,723 13.42 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.35 - 0 0
SBA 24.45 0 0 0.00% - 1,478,938 89.09 - 0 0
SFI 26 0 0 0.00% - 640,823 38.60 - 0 0
S4A 32.8 0 0 0.00% - 1,384,160 83.38 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.27 - 0 0
SRC 36.8 0 0 0.00% - 1,342,528 80.88 - 0 0
TMS 37.95 0 0 0.00% - 6,554,821 394.87 - 0 0
TIX 38 0 0 0.00% - 1,140,000 68.67 - 0 0
BTT 40 0 0 0.00% - 540,000 32.53 - 0 0
CLW 41.8 0 0 0.00% - 543,400 32.73 - 0 0
CLC 54 0 0 0.00% - 1,415,209 85.25 - 0 0
TDM 59.1 0 0 0.00% - 6,566,010 395.54 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
合計 8,544,615,403 514,735.87 48,620,240 45,653,110
▼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