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

2025/06/17 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,347.69
+9.58/+0.72%
売買高（相対取引を含む） 863,906,046 株
（前日比 +1.39%）
値上がり銘柄数 187
値下がり銘柄数 136
変わらず銘柄数 90
総銘柄数 413
売買代金（相対取引を含む） 20,913,376 百万VND
（前日比 -0.61%）
前日終値 1338.11 (06/16) 
始値 1343.70
高値 1353.01
安値 1339.39
年初来高値 1,347.69 (06/17) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 83,805,150 66,036,270 17,768,880
VN30 1,431.39 +11.04 +0.78% VN100 1,394.52 +7.80 +0.56% VNFIN Lead 2,340.48 +8.91 +0.38%
VNMID 1,956.98 +6.92 +0.35% VNALL 1,397.51 +7.63 +0.55% VNFIN Select 2,401.42 +9.67 +0.4%
VNSML 1,454.06 +4.89 +0.34% VN Diamond 2,244.92 +1.23 +0.05% VNX Allshare 2,218.63 +11.19 +0.51%
産業トレンド
+0.61 +0.55 -0.10 +0.05 -0.44 -0.93
-0.27 +0.36 +0.95 +0.32 -0.61 - -
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（2025/06/17 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
NVL 14.9 15.45 15 15.5 14.9 +550 +3.69% 36,169,800 30,129,115 1,673.84 - 10,452,400 2,889,100
HPG 26.75 26.85 26.9 27.1 26.75 +100 +0.37% 26,625,600 171,739,318 9,541.07 15.33 6,089,240 1,262,600
ACB 21.3 21.2 21.4 21.45 21.15 -100 -0.47% 7,025,500 108,897,120 6,049.84 5.78 4,575,520 5,227,900
VPB 18.8 18.8 18.9 19 18.6 0 0.00% 35,021,100 149,157,764 8,286.54 9.45 4,531,800 1,549,400
SHB 13.1 13.2 13.1 13.2 13.05 +100 +0.76% 38,600,500 53,661,311 2,981.18 5.72 2,752,470 456,100
SSI 23.85 23.85 23.9 23.95 23.65 0 0.00% 16,346,700 47,029,158 2,612.73 15.35 2,542,150 1,420,740
NKG 13.15 13.35 13.25 13.55 13.25 +200 +1.52% 8,641,600 5,975,071 331.95 9.31 2,080,500 50,110
VCI 35.9 36.05 36.15 36.15 35.8 +150 +0.42% 4,801,200 25,887,486 1,438.19 23.41 2,000,800 349,400
FPT 119 118.8 119 119.3 118.2 -200 -0.17% 4,600,300 175,982,018 9,776.78 24.03 1,988,340 151,500
CTG 40.3 40.35 40.45 40.45 39.8 +50 +0.12% 7,871,100 216,679,167 12,037.73 8.55 1,823,400 414,450
VCG 20.15 20.6 20.2 20.7 20.05 +450 +2.23% 12,354,300 12,331,025 685.06 13.31 1,780,000 56,030
VCB 56.6 57.2 56.9 57.5 56.8 +600 +1.06% 5,159,800 477,944,615 26,552.48 10.27 1,595,770 49,980
DXG 15.95 16.15 16 16.45 15.95 +200 +1.25% 17,140,900 16,454,980 914.17 45.88 1,572,200 3,332,400
MWG 64.3 64.4 64.4 64.5 63.8 +100 +0.16% 5,183,800 95,243,299 5,291.29 25.29 1,461,400 831,750
GVR 28 28.9 28.2 28.9 28.05 +900 +3.21% 4,712,300 115,600,000 6,422.22 33.96 1,395,300 100,600
DPM 36.35 38.35 36.5 38.5 35.95 +2,000 +5.5% 11,403,700 15,007,669 833.76 35.58 1,363,410 662,600
DGW 40.45 41 40.6 41.25 40.6 +550 +1.36% 4,381,800 8,985,917 499.22 20.47 1,201,500 266,890
STB 45.5 46 45.55 46.4 45.5 +500 +1.1% 8,798,900 86,719,923 4,817.77 8.60 1,130,770 2,848,600
HDC 24.9 25.35 24.9 25.55 24.8 +450 +1.81% 4,875,500 4,521,298 251.18 58.41 1,120,800 91,500
HQC 3.26 3.3 3.28 3.34 3.26 +40 +1.23% 4,830,300 1,902,778 105.71 56.90 1,108,000 633,700
MBB 25.1 25 25.25 25.4 24.85 -100 -0.40% 21,975,100 152,556,816 8,475.38 6.71 1,078,080 1,114,880
HHS 15.3 15.5 15.25 15.75 15.25 +200 +1.31% 6,911,500 6,695,783 371.99 15.53 1,040,900 477,000
HVN 37.9 38.95 38.1 39 38.1 +1,050 +2.77% 3,400,700 86,250,653 4,791.70 - 1,038,600 1,139,400
KHG 6.45 6.59 6.49 6.67 6.37 +140 +2.17% 15,462,800 2,961,778 164.54 54.02 1,024,300 1,126,900
TPB 13.3 13.5 13.4 13.7 13.35 +200 +1.5% 15,758,100 35,666,409 1,981.47 5.87 984,800 1,643,450
VIX 13.3 13.15 13.35 13.4 13.1 -150 -1.13% 27,625,800 19,179,448 1,065.52 19.42 976,700 1,430,110
DXS 8.99 8.85 9 9.2 8.8 -140 -1.56% 3,775,400 5,125,063 284.73 37.50 957,400 1,364,900
HHV 12.2 12.3 12.3 12.35 12.2 +100 +0.82% 5,875,800 5,316,743 295.37 12.00 918,100 2,000
GAS 68.9 69.3 69.6 69.9 68.2 +400 +0.58% 2,768,300 162,347,233 9,019.29 15.92 908,300 361,300
HDB 21.75 21.9 21.85 21.95 21.7 +150 +0.69% 8,869,100 76,872,049 4,270.67 5.97 863,600 63,190
EIB 23.3 23.45 23.5 23.8 23.25 +150 +0.64% 11,342,900 43,680,798 2,426.71 13.13 852,400 3,089,700
TCH 19.45 19.7 19.55 19.9 19.35 +250 +1.29% 6,265,500 13,163,852 731.33 17.70 849,200 675,300
NLG 38 38.6 38 39.1 38 +600 +1.58% 3,318,100 14,863,907 825.77 30.04 823,300 456,300
VNM 56.3 56.2 56.4 56.7 56.1 -100 -0.18% 3,406,400 117,455,496 6,525.31 13.97 748,800 402,560
VND 16.8 16.75 16.9 16.95 16.5 -50 -0.30% 18,137,100 25,498,523 1,416.58 14.84 704,690 319,240
VHM 67.4 69.6 67.9 71.1 67 +2,200 +3.26% 4,053,500 285,875,875 15,881.99 9.47 673,110 1,412,200
SAB 49.55 49.95 49.6 50.8 49.55 +400 +0.81% 1,505,900 64,063,990 3,559.11 15.18 670,800 609,520
KBC 25.25 25.2 25.45 25.45 25.1 -50 -0.20% 3,496,400 19,343,640 1,074.65 50.60 664,700 376,730
HAG 12.95 12.9 12.95 13.15 12.85 -50 -0.39% 3,854,700 13,640,451 757.80 - 638,900 28,800
HDG 24.5 25.1 24.7 25.9 24.7 +600 +2.45% 6,443,400 8,441,921 469.00 23.18 618,000 1,682,180
MSN 66.8 67.9 67 67.9 66.2 +1,100 +1.65% 5,760,000 102,727,817 5,707.10 50.48 597,400 698,440
POW 13.05 13.2 13 13.2 12.9 +150 +1.15% 6,644,400 30,912,705 1,717.37 27.79 569,400 17,400
HPX 4.23 4.28 4.23 4.37 4.23 +50 +1.18% 2,144,100 1,301,842 72.32 23.01 560,000 49,000
DCM 35.25 36.35 35.6 36.35 35 +1,100 +3.12% 9,985,800 19,243,690 1,069.09 15.18 551,900 448,900
GEG 15.85 16.15 15.85 16.2 15.75 +300 +1.89% 1,996,700 6,823,510 379.08 92.82 550,400 0
OCB 11.45 11.7 11.6 11.8 11.45 +250 +2.18% 9,500,600 28,849,733 1,602.76 9.16 541,900 1,024,100
GMD 56.6 56.5 56.9 56.9 55.6 -100 -0.18% 1,620,000 23,740,865 1,318.94 13.21 510,700 179,700
AAA 7.14 7.24 7.16 7.31 7.15 +100 +1.4% 1,777,600 2,767,667 153.76 7.51 499,100 29,200
BAF 35.9 35.85 35.8 36 35.6 -50 -0.14% 2,658,200 10,899,176 605.51 23.04 463,560 700
DIG 17.2 17.25 17.25 17.55 17.1 +50 +0.29% 12,824,700 11,150,938 619.50 91.76 457,700 737,200
HSG 16.7 16.9 16.85 17.15 16.7 +200 +1.2% 11,220,600 10,494,601 583.03 21.07 456,700 1,000,650
LPB 31.65 32.35 31.95 32.5 31.8 +700 +2.21% 4,079,500 96,638,576 5,368.81 9.94 388,600 22,180
YEG 13.2 12.7 13.1 13.6 12.7 -500 -3.79% 6,546,000 2,435,886 135.33 13.83 361,000 688,900
PNJ 82 81.1 82 82.2 80.6 -900 -1.10% 485,300 27,404,113 1,522.45 14.20 300,100 116,600
VIC 85.4 87.7 85.4 90.8 84.3 +2,300 +2.69% 3,384,000 335,335,119 18,629.73 28.80 282,100 965,240
SCR 7.25 7.34 7.27 7.42 7.2 +90 +1.24% 3,872,000 3,160,568 175.59 1,048.57 281,000 455,710
LDG 2.16 2.31 2.16 2.31 2.16 +150 +6.94% 3,249,600 590,473 32.80 - 266,000 600
BVH 51.6 51.7 51.9 52.5 51.1 +100 +0.19% 636,200 38,378,087 2,132.12 18.19 263,390 40,160
PDR 17.2 17.95 17.3 18 17.1 +750 +4.36% 19,151,700 16,284,870 904.71 97.55 248,400 897,350
VRE 24.5 24.55 24.5 25.5 24.45 +50 +0.2% 4,824,800 55,785,417 3,099.19 13.62 244,860 1,680,400
DGC 98 98.7 98.9 99 96.7 +700 +0.71% 2,374,000 37,484,129 2,082.45 13.35 238,200 372,100
PVD 21.85 21.3 21.85 21.85 20.9 -550 -2.52% 16,905,700 11,840,244 657.79 21.30 236,600 3,087,400
CTI 23.7 24.15 23.8 24.45 23.6 +450 +1.9% 2,492,500 1,323,420 73.52 13.36 228,200 407,500
VHC 54.6 54.2 54.7 54.8 53.9 -400 -0.73% 807,600 12,165,361 675.85 9.90 226,900 24,600
KDH 29.4 29.7 29.45 29.85 29.4 +300 +1.02% 2,509,300 30,030,934 1,668.39 37.13 222,700 431,100
SZC 33 33.25 33.4 33.7 33.05 +250 +0.76% 1,123,600 5,984,530 332.47 20.58 192,600 49,500
PLX 40.3 39.05 40.35 40.35 38.95 -1,250 -3.10% 2,712,900 49,616,627 2,756.48 22.10 187,300 17,900
ANV 16.6 16.55 16.7 16.9 16.55 -50 -0.30% 1,100,900 4,406,533 244.81 92.46 166,500 121,900
BFC 44.8 45.5 44.8 45.5 44.5 +700 +1.56% 1,070,800 2,601,144 144.51 8.10 162,700 57,600
DPR 37.8 38.4 38.1 38.6 38.1 +600 +1.59% 587,100 3,336,420 185.36 12.80 157,400 12,800
ORS 9.35 9.5 9.5 9.5 9.35 +150 +1.6% 5,558,700 3,191,998 177.33 8.37 156,900 215,700
EVF 10.35 10.35 10.35 10.55 10.3 0 0.00% 6,054,500 7,871,856 437.33 14.70 150,800 12,600
HCM 25.7 25.65 25.8 25.9 25.55 -50 -0.19% 7,556,000 18,467,259 1,025.96 15.67 150,000 722,000
FUESSVFL 23.95 24.1 23.95 24.25 23.95 +150 +0.63% 175,900 - - - 140,700 26,030
DLG 2.25 2.28 2.25 2.34 2.25 +30 +1.33% 1,046,500 682,426 37.91 3.28 134,800 140,100
PAN 27.05 26.95 26.9 27.4 26.9 -100 -0.37% 1,144,600 5,629,714 312.76 9.97 117,200 31,000
DPG 42.2 45.15 42.5 45.15 42.3 +2,950 +6.99% 1,932,400 2,844,430 158.02 12.71 116,300 3,700
FRT 173.9 177.4 175 177.4 172 +3,500 +2.01% 267,900 24,169,400 1,342.74 77.37 115,200 56,470
FUEMAV30 17.19 16.86 17.05 17.19 16.86 -330 -1.92% 243,300 - - - 103,900 14,100
NTL 17.55 17.7 17.75 18.25 17.55 +150 +0.85% 2,843,100 2,159,044 119.95 3.74 92,600 261,700
BCM 59.5 59.3 60.1 60.2 58.9 -200 -0.34% 447,100 61,375,500 3,409.75 29.50 91,210 215,600
VPL 94 95.4 94.1 96 93.9 +1,400 +1.49% 125,700 171,080,856 9,504.49 63.10 87,000 0
PHR 51.7 52.7 51.9 54 51.8 +1,000 +1.93% 672,000 7,140,808 396.71 16.92 85,400 61,500
BCG 2.86 2.86 2.88 2.88 2.86 0 0.00% 3,186,400 2,517,402 139.86 25.77 82,200 412,900
ASM 7.14 7.14 7.19 7.21 7.13 0 0.00% 381,000 2,643,073 146.84 13.81 80,500 3,800
BMP 136.6 139.5 137.5 140.3 137 +2,900 +2.12% 208,400 11,419,601 634.42 11.53 78,500 15,600
CSM 12.9 13.05 13.2 13.35 12.95 +150 +1.16% 750,600 1,352,310 75.13 30.14 74,200 37,800
PVT 24.95 24.1 24.75 24.75 24 -850 -3.41% 4,341,900 8,579,905 476.66 8.37 72,700 601,400
VOS 15.2 14.75 15.35 15.35 14.75 -450 -2.96% 2,371,900 2,065,000 114.72 6.16 71,400 23,800
TDH 4.12 4.4 4.14 4.4 4.13 +280 +6.8% 561,200 495,672 27.54 - 68,800 9,400
CSV 37.5 37.4 37.5 37.55 36.65 -100 -0.27% 2,429,100 4,132,697 229.59 18.98 65,500 96,600
IDI 6.34 6.35 6.38 6.42 6.31 +10 +0.16% 476,800 1,734,646 96.37 25.60 61,200 6,300
TVS 17.6 17.65 17.65 17.8 17.5 +50 +0.28% 100,300 2,947,467 163.75 10.49 60,200 0
TDC 11.2 11.2 11.2 11.4 11 0 0.00% 588,700 1,120,000 62.22 2.70 57,400 42,900
ELC 22.5 22.6 22.5 22.7 22.45 +100 +0.44% 486,500 2,258,812 125.49 19.65 56,400 100
BID 35.85 35.9 36 36.2 35.85 +50 +0.14% 3,745,800 252,066,893 14,003.72 11.20 55,500 391,500
EVG 6.19 6.18 6.2 6.28 6.13 -10 -0.16% 825,400 1,330,244 73.90 42.33 54,100 64,500
PAC 37.4 37.5 37.4 37.5 37.1 +100 +0.27% 262,600 1,742,689 96.82 15.29 53,000 1,200
VPI 52.3 52.1 52.3 52.4 51.7 -200 -0.38% 1,658,900 16,674,583 926.37 46.85 53,000 44,100
SIP 64.9 65 65.9 65.9 64.8 +100 +0.15% 285,900 13,684,671 760.26 12.66 52,500 111,500
D2D 33.5 33.7 33.5 34 33.45 +200 +0.6% 85,600 1,019,753 56.65 13.89 52,000 200
TTA 10.85 10.85 10.9 10.9 10.8 0 0.00% 369,500 1,845,125 102.51 9.37 50,600 0
KSB 17.3 17.35 17.35 17.8 17.35 +50 +0.29% 1,746,500 1,985,598 110.31 36.37 46,400 22,100
GIL 17.4 17.6 17.65 17.65 17.3 +200 +1.15% 368,000 1,788,093 99.34 47.06 45,500 0
PC1 22.25 22.3 22.35 22.6 22.25 +50 +0.22% 1,135,900 7,975,419 443.08 18.95 41,600 32,500
FUEVFVND 32.65 32.71 32.65 32.9 32.48 +60 +0.18% 227,200 - - - 41,500 28,800
VTP 121 118 121.2 121.2 117.5 -3,000 -2.48% 928,500 14,370,399 798.36 49.79 40,800 65,700
AGG 16.85 17 17 17.1 16.8 +150 +0.89% 602,500 2,762,977 153.50 9.29 38,000 46,900
KDC 52.4 53 52.5 53 52 +600 +1.15% 619,400 15,359,735 853.32 381.29 36,300 4,110
LHG 31.1 31.35 31.1 31.75 31.1 +250 +0.8% 140,800 1,567,877 87.10 9.78 35,100 6,100
TDM 55.3 56.5 58.3 59.1 56.5 +1,200 +2.17% 51,500 6,215,000 345.28 32.45 35,100 0
CTR 100.8 100 100.8 101 98.6 -800 -0.79% 572,200 11,438,588 635.48 21.25 34,100 132,800
SHI 14.5 14.55 14.45 14.55 14.45 +50 +0.34% 667,500 2,355,028 130.83 30.57 33,200 0
AST 64.4 65.2 64 66 63 +800 +1.24% 76,000 2,934,000 163.00 20.51 31,100 1,600
NHA 20.25 20.3 20.3 20.6 20.1 +50 +0.25% 522,200 986,412 54.80 13.84 29,900 53,600
IJC 12.25 12.3 12.4 12.4 12.2 +50 +0.41% 756,000 4,646,305 258.13 13.21 28,900 27,200
FCN 13.95 13.8 13.95 13.95 13.65 -150 -1.08% 995,000 2,172,658 120.70 233.90 26,000 53,500
APG 12.1 12.15 12.2 12.2 12 +50 +0.41% 378,200 2,717,007 150.94 - 25,000 22,700
NT2 18.05 18.15 18.2 18.4 18.05 +100 +0.55% 748,100 5,224,950 290.27 65.76 24,900 175,000
CMG 36.8 36.25 36.95 36.95 36.2 -550 -1.49% 1,089,500 7,659,654 425.54 23.99 24,500 174,250
BSR 19.5 19 19.4 19.4 18.6 -500 -2.56% 6,322,000 58,909,493 3,272.75 93.60 22,500 112,200
VPG 8.16 8.14 8.06 8.25 8.04 -20 -0.25% 1,152,600 719,704 39.98 7.67 22,400 0
VGC 43.65 43.85 44 44.35 43.75 +200 +0.46% 350,300 19,660,148 1,092.23 17.80 21,100 25,600
DC4 14 13.9 14.2 14.6 13.8 -100 -0.71% 1,551,900 1,204,072 66.89 6.65 19,300 367,500
DHG 98.8 99.6 98.8 100.4 98.8 +800 +0.81% 61,400 13,022,309 723.46 17.28 18,600 8,400
NNC 32.9 33.1 32.6 33.1 32.3 +200 +0.61% 48,900 725,552 40.31 12.60 18,600 0
CTD 82 82.2 82.8 82.8 81.7 +200 +0.24% 1,083,700 8,214,247 456.35 24.76 17,500 30,900
SBG 12.75 12.75 12.8 12.8 12.6 0 0.00% 161,800 637,500 35.42 11.82 16,900 13,400
SSB 17.95 17.95 18 18 17.75 0 0.00% 1,958,800 51,067,750 2,837.10 10.89 15,200 152,400
DRH 2.75 2.79 2.79 2.83 2.74 +40 +1.45% 923,200 345,145 19.17 - 13,700 12,400
HVH 13.55 13.8 13.6 13.8 13.55 +250 +1.85% 126,400 600,153 33.34 18.57 13,700 9,700
HTN 9.76 9.9 9.78 9.96 9.78 +140 +1.43% 507,000 882,252 49.01 35.87 13,400 1,200
IMP 51.6 51.6 51.7 52.3 51.1 0 0.00% 66,900 7,946,862 441.49 26.71 12,000 13,400
TRC 66.6 66.8 66.6 67.3 66.4 +200 +0.3% 97,800 1,945,550 108.09 8.79 11,800 9,700
NAF 23 23.15 23.05 23.4 23 +150 +0.65% 437,900 1,573,719 87.43 11.08 11,000 0
SKG 10.4 10.35 10.45 10.5 10.35 -50 -0.48% 136,300 688,251 38.24 20.25 10,800 0
GEX 35 34.8 35.35 35.35 34.5 -200 -0.57% 3,428,900 29,908,157 1,661.56 18.22 10,680 831,350
GEE 100 97.4 100.5 101 95.8 -2,600 -2.60% 607,600 35,648,396 1,980.47 559.77 10,300 124,500
SBT 19 19 19 19.05 18.8 0 0.00% 1,757,200 15,886,971 882.61 33.33 9,800 0
VJC 87.8 87.7 88 88.1 87.1 -100 -0.11% 670,500 47,499,314 2,638.85 33.85 9,200 117,400
NAB 16.65 16.7 16.7 16.9 16.65 +50 +0.3% 1,556,700 22,921,594 1,273.42 6.18 8,900 123,710
SGR 30 30.8 30.05 31.9 30.05 +800 +2.67% 195,700 2,152,150 119.56 31.21 8,800 15,500
MSH 35.6 36.2 35.85 36.3 35.65 +600 +1.69% 110,600 4,073,261 226.29 6.58 7,900 2,900
TV2 38.2 38.05 38.4 38.9 38 -150 -0.39% 389,500 2,569,371 142.74 39.72 6,400 33,700
JVC 5.3 5.3 5.3 5.3 5.2 0 0.00% 255,600 596,251 33.13 14.76 6,300 7,900
TLH 5.28 5.29 5.28 5.35 5.27 +10 +0.19% 198,500 594,173 33.01 - 6,300 4,400
HAP 5.73 5.78 5.75 5.83 5.65 +50 +0.87% 121,400 641,247 35.62 6.31 6,000 10,800
MSB 12.2 12.2 12.3 12.4 12.1 0 0.00% 13,318,200 31,720,000 1,762.22 5.75 6,000 884,400
CRE 8.44 8.47 8.46 8.52 8.4 +30 +0.36% 214,800 3,927,356 218.19 95.17 5,000 15,600
SCS 64.2 63.8 64.5 65 63.7 -400 -0.62% 343,900 6,512,511 361.81 9.74 4,900 37,600
DHC 25 25.25 25.2 25.25 24.95 +250 +1% 129,600 2,032,449 112.91 8.57 4,700 9,800
SAM 6.45 6.46 6.45 6.5 6.44 +10 +0.16% 121,100 2,454,548 136.36 29.36 4,400 0
FUEMAVND 13.79 13.8 13.79 13.8 13.64 +10 +0.07% 3,900 - - - 3,700 0
DSE 23.05 23.05 23.05 23.1 22.85 0 0.00% 203,300 7,834,695 435.26 41.46 3,400 0
LCG 9.32 9.42 9.35 9.5 9.33 +100 +1.07% 1,641,400 1,818,916 101.05 15.62 3,000 475,500
TLG 51.7 51.3 52 52 50.7 -400 -0.77% 398,100 4,435,068 246.39 10.67 3,000 151,760
CDC 15.5 15.9 15.5 15.9 14.55 +400 +2.58% 87,100 699,241 38.85 14.53 2,700 400
CCL 6.83 6.86 6.85 6.93 6.8 +30 +0.44% 165,500 408,729 22.71 10.72 2,600 3,500
FUEDCMID 11.85 12.22 11.99 12.25 11.67 +370 +3.12% 233,800 - - - 2,600 100
VNG 7.8 7.9 7.8 7.9 7.6 +100 +1.28% 9,100 768,485 42.69 316.00 2,400 0
CNG 29.25 29.25 29.5 29.5 28.9 0 0.00% 115,900 1,026,654 57.04 13.28 2,300 10,700
HAX 14.6 14.6 14.7 14.75 14.45 0 0.00% 733,200 1,568,619 87.15 12.55 2,200 0
CII 14.45 14.4 14.6 14.7 14.3 -50 -0.35% 9,036,300 7,890,863 438.38 19.92 2,100 519,300
NBB 22.2 22.4 22.8 22.85 22.4 +200 +0.9% 38,300 2,243,579 124.64 3,200.00 2,100 0
APH 6.25 6.24 6.34 6.34 6.2 -10 -0.16% 223,400 1,521,838 84.55 12.79 1,900 200
TTF 2.54 2.53 2.53 2.57 2.52 -10 -0.39% 403,000 1,040,331 57.80 168.67 1,900 0
DBC 30.75 30.45 30.75 31.05 30.35 -300 -0.98% 6,185,500 10,190,675 566.15 11.60 1,600 803,800
PGC 15.6 15.55 15.5 15.6 15.45 -50 -0.32% 52,300 938,276 52.13 10.97 1,600 0
FUEKIV30 9.54 9.64 9.5 9.64 9.28 +100 +1.05% 2,300 - - - 1,500 100
TEG 6.43 6.4 6.42 6.42 6.14 -30 -0.47% 183,800 773,162 42.95 152.38 1,500 0
NCT 106.6 107.3 106.9 107.3 106.7 +700 +0.66% 4,600 2,807,583 155.98 11.69 1,300 0
FTS 36.4 36.2 36.9 36.9 36 -200 -0.55% 1,977,100 11,074,281 615.24 19.37 1,100 56,800
BMC 19 19.1 19.35 19.55 19 +100 +0.53% 84,100 236,699 13.15 10.30 1,000 0
MIG 16.55 16.7 16.6 16.9 16.55 +150 +0.91% 268,700 3,363,937 186.89 12.90 1,000 9,200
TCL 33.4 33.6 33.4 33.7 33.3 +200 +0.6% 37,700 1,013,323 56.30 8.26 1,000 1,200
TMT 11.8 11.95 12.3 12.3 11.8 +150 +1.27% 4,900 440,692 24.48 - 1,000 0
ST8 6.45 6.49 6.49 6.51 6.44 +40 +0.62% 153,600 166,929 9.27 7.54 900 0
E1VFVN30 24.78 25.05 24.8 25.29 24.8 +270 +1.09% 449,400 - - - 800 316,200
SGN 64.2 64.2 64.9 65 64.1 0 0.00% 11,600 2,152,857 119.60 8.83 800 200
TIP 18.95 19 18.95 19 18.8 +50 +0.26% 33,000 1,235,149 68.62 6.77 800 0
TNH 16.8 16.8 16.85 16.9 16.75 0 0.00% 148,400 2,422,245 134.57 48.55 700 22,100
PTB 51.9 52.2 52.6 52.7 52 +300 +0.58% 59,000 3,494,185 194.12 9.48 600 9,000
SMB 40.1 40.5 40.9 40.9 39.9 +400 +1% 13,700 1,208,789 67.15 7.83 600 100
FCM 3.9 3.89 3.9 3.91 3.87 -10 -0.26% 124,000 179,822 9.99 125.48 500 4,500
LIX 30.9 30.6 30.9 31 30.3 -300 -0.97% 48,200 1,982,880 110.16 10.96 400 17,000
TRA 69.9 69.9 70.7 70.7 69.9 0 0.00% 1,800 2,897,393 160.97 14.01 400 700
VFG 64.3 64.7 64 65.4 64 +400 +0.62% 19,000 2,698,806 149.93 6.38 400 0
TMP 66.6 66.5 66.5 66.5 66.5 -100 -0.15% 300 4,655,000 258.61 13.29 300 0
FUEKIVND 12.26 12.26 12.11 12.26 12.11 0 0.00% 200 - - - 200 0
HTL 28.8 28.4 28.35 28.4 28.35 -400 -1.39% 4,500 340,800 18.93 14.72 200 0
NHH 10.4 10.6 10.5 10.6 10.45 +200 +1.92% 93,100 772,528 42.92 8.98 200 0
BSI 40.95 40.45 41 41.25 40.4 -500 -1.22% 945,500 9,022,805 501.27 21.84 100 425,000
FUESSV50 20.6 20.66 20.6 20.7 20.35 +60 +0.29% 41,400 - - - 100 200
GDT 21 20.85 20.95 21 20.85 -150 -0.71% 10,800 514,388 28.58 9.62 100 0
HAH 70.9 69.5 71.1 71.1 69 -1,400 -1.97% 2,446,800 9,027,662 501.54 13.75 100 310,100
LBM 28.55 29 28.6 29.2 28.5 +450 +1.58% 89,900 1,160,000 64.44 14.07 100 34,500
PPC 11.7 11.7 11.8 11.8 11.7 0 0.00% 275,200 3,751,173 208.40 8.78 100 100,000
PVP 15.8 15.6 15.8 15.85 15.35 -200 -1.27% 182,400 1,617,758 89.88 8.31 100 0
QCG 11.5 11.6 11.3 11.7 11.3 +100 +0.87% 444,300 3,191,498 177.31 38.41 100 17,400
SMC 11.3 10.9 11.3 11.35 10.9 -400 -3.54% 207,500 802,315 44.57 27.46 100 4,400
STK 26.2 26.1 26.2 26.5 26.05 -100 -0.38% 5,900 2,522,224 140.12 200.77 100 0
TCD 1.85 1.89 1.85 1.89 1.85 +40 +2.16% 638,600 634,701 35.26 4.10 100 600
TYA 15.1 15.1 15.1 15.1 14.9 0 0.00% 800 92,494 5.14 6.16 100 0
VPD 24.8 25.05 24.8 25.05 24.8 +250 +1.01% 33,600 2,670,070 148.34 12.58 100 0
VSH 48.8 48.2 48.8 48.8 48 -600 -1.23% 7,700 11,386,828 632.60 25.40 100 3,000
AAM 6.86 6.86 6.87 6.87 6.86 0 0.00% 1,700 71,695 3.98 - 0 0
AAT 3.1 3.1 3.1 3.11 3.05 0 0.00% 61,100 219,539 12.20 - 0 0
ABR 12.75 12.65 12.75 12.75 12.6 -100 -0.78% 3,500 253,000 14.06 12.82 0 0
ABS 3.48 3.5 3.48 3.51 3.46 +20 +0.57% 127,000 280,000 15.56 116.67 0 0
ABT 46.75 46.8 46.8 46.8 46.7 +50 +0.11% 1,300 551,176 30.62 6.14 0 0
ACC 14.4 14.4 14.1 14.4 13.9 0 0.00% 65,600 1,512,000 84.00 28.92 0 0
ACG 36.2 36.8 36 36.9 36 +600 +1.66% 1,600 5,548,996 308.28 13.21 0 0
ACL 10.85 10.75 10.8 10.85 10.6 -100 -0.92% 9,800 539,209 29.96 50.00 0 200
ADG 8.9 8.9 8.9 8.9 8.9 0 0.00% 700 190,287 10.57 10.70 0 600
ADP 29.5 29.5 29.9 29.9 29.5 0 0.00% 2,200 679,676 37.76 7.97 0 0
ADS 7.86 7.83 7.9 7.9 7.83 -30 -0.38% 79,300 598,171 33.23 11.74 0 0
AGR 14.75 14.7 14.9 14.9 14.65 -50 -0.34% 303,000 3,356,183 186.45 23.44 0 15,200
ASG 17.6 0 0 0.00% - 1,597,810 88.77 - 0 0
ASP 5.56 5.41 5.61 5.61 5.4 -150 -2.70% 86,700 202,007 11.22 28.32 0 0
BBC 54.5 0 0 0.00% - 1,022,021 56.78 - 0 0
BCE 9.85 9.85 9.8 9.88 9.7 0 0.00% 37,900 344,750 19.15 4.62 0 600
BHN 36 36.85 37.2 37.2 36.8 +850 +2.36% 900 8,541,830 474.55 23.05 0 300
BIC 37.65 37.9 37.8 37.9 37.55 +250 +0.66% 25,600 4,444,794 246.93 8.91 0 800
BKG 2.77 2.8 2.85 2.85 2.78 +30 +1.08% 67,600 200,505 11.14 13.46 0 0
BMI 21.45 21.45 21.4 21.45 21.2 0 0.00% 147,700 2,845,188 158.07 13.71 0 26,460
BRC 14.1 14 13.85 14 13.85 -100 -0.71% 300 173,250 9.62 7.96 0 0
BTP 12 11.95 11.95 12 11.95 -50 -0.42% 19,900 722,803 40.16 16.88 0 0
BTT 38.15 0 0 0.00% - 515,025 28.61 - 0 0
BWE 48 47.7 48 48.4 47.55 -300 -0.63% 35,300 10,490,596 582.81 19.78 0 13,400
C32 18.1 18 17.55 18 17.55 -100 -0.55% 1,600 270,525 15.03 33.27 0 0
C47 7.2 7.19 7.2 7.2 7.05 -10 -0.14% 13,700 261,301 14.52 66.57 0 0
CCC 16.75 16.6 16.75 17 16.1 -150 -0.90% 303,600 668,150 37.12 - 0 0
CCI 22.75 21.65 21.65 21.65 21.65 -1,100 -4.84% 1,500 379,765 21.10 13.12 0 0
CHP 34.3 34.35 34.3 34.5 34.3 +50 +0.15% 15,400 5,046,450 280.36 16.08 0 0
CIG 8.04 8.03 8.01 8.05 7.99 -10 -0.12% 190,000 409,851 22.77 4.65 0 0
CKG 13.7 13.9 13.75 14.4 13.75 +200 +1.46% 101,800 1,588,922 88.27 10.78 0 0
CLC 51 50.9 50.5 50.9 50.5 -100 -0.20% 400 1,333,966 74.11 9.87 0 100
CLL 34.1 34.1 34.1 34.45 34.1 0 0.00% 7,500 1,159,400 64.41 12.52 0 6,800
CLW 40.65 0 0 0.00% - 528,450 29.36 - 0 0
CMV 8.4 0 0 0.00% - 152,509 8.47 - 0 0
CMX 6.56 6.54 6.56 6.63 6.53 -20 -0.30% 163,900 666,419 37.02 11.91 0 200
COM 31.2 0 0 0.00% - 440,564 24.48 - 0 0
CRC 9.82 9.72 9.85 9.9 9.53 -100 -1.02% 550,400 583,200 32.40 7.64 0 0
CTF 21.8 21.75 21.55 21.85 21.55 -50 -0.23% 425,300 2,080,471 115.58 41.91 0 4,500
CTS 26.5 26.6 26.85 26.9 26.1 +100 +0.38% 1,427,000 3,956,439 219.80 17.12 0 32,200
CVT 27.95 0 0 0.00% - 1,025,510 56.97 - 0 0
DAH 3.29 3.28 3.29 3.29 3.25 -10 -0.30% 45,100 276,176 15.34 40.49 0 0
DAT 7.5 7.49 7.49 7.49 7.49 -10 -0.13% 100 518,520 28.81 8.34 0 0
DBD 55.2 54.9 55.9 56 54.6 -300 -0.54% 129,900 5,136,102 285.34 21.70 0 22,100
DBT 11.8 11.8 11.9 11.9 11.8 0 0.00% 2,000 242,262 13.46 15.28 0 0
DCL 28.55 30.1 30.3 30.5 28.4 +1,550 +5.43% 3,490,000 2,198,535 122.14 41.06 0 0
DHA 43.5 43.1 43.9 44 43.1 -400 -0.92% 80,100 634,478 35.25 12.27 0 0
DHM 6.72 6.7 6.7 6.71 6.66 -20 -0.30% 10,100 231,389 12.85 76.14 0 0
DMC 62 62.9 62 62.9 61.8 +900 +1.45% 4,300 2,184,358 121.35 12.68 0 0
DQC 11.25 11.2 11.25 11.25 10.7 -50 -0.44% 21,900 308,650 17.15 - 0 0
DRC 20.45 20.4 20.6 20.7 20.25 -50 -0.24% 576,000 2,423,369 134.63 10.46 0 0
DRL 56.8 56.9 56.7 56.9 56.7 +100 +0.18% 3,900 540,550 30.03 12.97 0 0
DSC 15.1 15 15.4 15.4 14.95 -100 -0.66% 32,200 3,072,584 170.70 17.38 0 500
DSN 46 46 46 46.2 46 0 0.00% 6,900 555,818 30.88 7.06 0 3,900
DTA 4.29 4.35 4.4 4.4 4.2 +60 +1.4% 2,900 78,560 4.36 52.41 0 0
DTL 9.9 9.9 9.9 9.9 9.9 0 0.00% 300 600,247 33.35 141.43 0 0
DTT 17.6 0 0 0.00% - 143,472 7.97 - 0 0
DVP 78.1 78 78.3 78.9 78 -100 -0.13% 12,900 3,120,000 173.33 9.28 0 8,640
DXV 3.82 3.98 3.99 4.05 3.78 +160 +4.19% 9,900 39,402 2.19 - 0 0
EVE 9.3 9.3 9.35 9.35 9.23 0 0.00% 97,600 390,412 21.69 - 0 22,400
FDC 17 0 0 0.00% - 656,710 36.48 - 0 0
FIR 9.27 9.3 9.38 9.38 9.07 +30 +0.32% 819,500 597,481 33.19 930.00 0 0
FIT 4.58 4.53 4.65 4.67 4.51 -50 -1.09% 1,012,500 1,539,897 85.55 12.91 0 0
FMC 36 36.05 36.1 36.4 36 +50 +0.14% 30,800 2,357,269 130.96 7.71 0 1,000
FUCTVGF3 16.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.4 10.8 11 11 10.8 -600 -5.26% 2,000 - - - 0 0
FUCVREIT 5.2 5.25 5.25 5.25 5.25 +50 +0.96% 200 - - - 0 0
FUEABVND 10 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 11.5 11.2 11.56 11.7 11.2 -300 -2.61% 3,900 - - - 0 0
FUEIP100 9.45 9.45 9.45 9.78 9.45 0 0.00% 1,800 - - - 0 0
FUEKIVFS 13.8 0 0 0.00% - - - - 0 0
FUESSV30 17.24 17.26 17.24 17.26 17.2 +20 +0.12% 9,100 - - - 0 0
FUETCC50 10.58 0 0 0.00% - - - - 0 0
FUEVN100 18.37 18.47 18.37 18.55 18.36 +100 +0.54% 83,000 - - - 0 0
GMH 8.19 0 0 0.00% - 135,135 7.51 - 0 0
GSP 12.95 12.85 13.05 13.05 12.7 -100 -0.77% 227,200 788,724 43.82 8.53 0 0
GTA 9.7 0 0 0.00% - 95,351 5.30 - 0 0
HAR 3.28 3.26 3.29 3.33 3.2 -20 -0.61% 235,200 311,930 17.33 31.65 0 500
HAS 7.7 8.23 8.1 8.23 8.1 +530 +6.88% 1,900 64,194 3.57 - 0 0
HCD 7.2 7.2 7.16 7.23 7.15 0 0.00% 35,300 266,103 14.78 8.81 0 0
HHP 8.53 8.6 8.64 8.64 8.6 +70 +0.82% 37,100 744,367 41.35 43.65 0 0
HID 2.6 2.6 2.6 2.61 2.58 0 0.00% 74,700 199,566 11.09 35.14 0 0
HII 4.19 4.2 4.19 4.22 4.07 +10 +0.24% 15,600 309,385 17.19 100.00 0 0
HMC 11.2 11.3 10.85 11.35 10.85 +100 +0.89% 1,900 308,490 17.14 12.06 0 0
HNA 25 24.5 25 25 24.5 -500 -2.00% 900 5,763,189 320.18 21.36 0 0
HRC 32.7 31.05 31.05 31.05 31.05 -1,650 -5.05% 100 937,916 52.11 15.27 0 0
HSL 6.45 6.4 6.45 6.45 6.21 -50 -0.78% 185,400 246,831 13.71 36.57 0 0
HT1 11.65 11.65 11.7 11.75 11.6 0 0.00% 167,100 4,445,522 246.97 73.73 0 0
HTG 42.1 42.05 42 44 42 -50 -0.12% 45,100 1,513,914 84.11 6.34 0 0
HTI 17.75 17.75 17.75 17.75 17.6 0 0.00% 76,900 442,848 24.60 7.20 0 3,400
HTV 8.96 9 9 9 9 +40 +0.45% 300 117,936 6.55 12.86 0 0
HU1 5.86 5.46 5.46 5.46 5.46 -400 -6.83% 100 54,600 3.03 14.18 0 0
HUB 16.55 16.6 16.55 16.65 16.5 +50 +0.3% 19,800 436,554 24.25 6.99 0 0
HVX 2.47 2.54 2.47 2.54 2.47 +70 +2.83% 2,300 105,474 5.86 - 0 0
ICT 12.35 12.3 12.35 12.4 12.2 -50 -0.40% 7,000 395,876 21.99 12.73 0 0
ILB 26.8 26.8 27 27 26.6 0 0.00% 28,600 1,023,746 56.87 8.14 0 500
ITC 13.85 14.15 13.9 14.55 13.85 +300 +2.17% 542,300 1,357,481 75.42 42.24 0 0
ITD 13.95 13.8 13.95 13.95 13.75 -150 -1.08% 16,300 337,567 18.75 - 0 3,000
KHP 12.5 12.45 12.4 12.45 12.35 -50 -0.40% 92,300 751,690 41.76 13.01 0 0
KMR 3.03 3.03 3.03 3.03 3.02 0 0.00% 26,200 172,340 9.57 29.42 0 0
KOS 38.75 38.8 38.75 38.95 38.75 +50 +0.13% 310,400 8,399,476 466.64 391.92 0 500
KPF 1.21 0 0 0.00% - 73,649 4.09 - 0 0
L10 22.15 22.15 22.15 22.15 22.15 0 0.00% 500 216,849 12.05 7.87 0 0
LAF 17.75 17.7 17.75 17.9 17.7 -50 -0.28% 2,200 269,536 14.97 6.92 0 0
LGC 60.8 0 0 0.00% - 11,725,570 651.42 - 0 0
LGL 3.14 3.17 3.19 3.19 3.11 +30 +0.96% 188,600 163,246 9.07 - 0 0
LM8 13.35 0 0 0.00% - 125,339 6.96 - 0 0
LSS 9.3 9.37 9.32 9.42 9.29 +70 +0.75% 351,600 803,399 44.63 23.60 0 0
MCM 27.8 27.8 28 28 27.8 0 0.00% 19,900 3,058,000 169.89 15.45 0 0
MCP 29.7 29.4 29.5 29.8 28.1 -300 -1.01% 17,700 531,033 29.50 17.64 0 0
MDG 13 0 0 0.00% - 134,222 7.46 - 0 0
MHC 8.17 8.1 8.17 8.22 8.1 -70 -0.86% 85,200 352,157 19.56 29.89 0 9,100
NHT 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 100 261,640 14.54 11.60 0 0
NO1 7.05 7.09 7.15 7.15 7.06 +40 +0.57% 29,100 170,160 9.45 9.44 0 0
NSC 84 0 0 0.00% - 1,476,259 82.01 - 0 0
NVT 7.78 7.79 7.79 7.79 7.79 +10 +0.13% 100 704,995 39.17 - 0 100
OGC 4.05 4.1 4.05 4.11 4.05 +50 +1.23% 221,100 1,230,000 68.33 10.30 0 2,000
OPC 23.7 23.65 23.65 23.65 23.65 -50 -0.21% 5,000 1,514,804 84.16 16.64 0 0
PDN 140 141 142.9 142.9 140.8 +1,000 +0.71% 2,200 5,223,191 290.18 16.18 0 0
PET 23.8 24 23.95 24.2 23.7 +200 +0.84% 849,400 2,561,331 142.30 18.06 0 0
PGD 28.9 28.3 28.3 28.3 28.3 -600 -2.08% 6,400 2,801,624 155.65 11.97 0 6,400
PGI 20.9 20.2 20.8 20.8 20.2 -700 -3.35% 3,400 2,240,115 124.45 9.65 0 0
PGV 19.05 19 19 19.05 18.9 -50 -0.26% 4,600 21,345,893 1,185.88 - 0 0
PHC 5.11 5.07 5.05 5.15 5.05 -40 -0.78% 76,100 256,957 14.28 52.81 0 0
PIT 7.61 8.12 8.05 8.14 7.61 +510 +6.7% 89,500 115,387 6.41 40.40 0 0
PJT 10.4 10.1 10.4 10.4 10.1 -300 -2.88% 3,200 251,316 13.96 9.63 0 0
PLP 4.21 4.21 4.24 4.25 4.16 0 0.00% 47,500 294,699 16.37 33.41 0 0
PMG 9.05 0 0 0.00% - 419,343 23.30 - 0 0
PNC 23.45 24.5 24.5 24.5 24.5 +1,050 +4.48% 700 264,584 14.70 25.90 0 0
PSH 1.77 0 0 0.00% - 223,321 12.41 - 0 0
PTC 5.71 5.8 5.7 5.8 5.63 +90 +1.58% 11,700 186,711 10.37 9.65 0 0
PTL 2.71 2.77 2.72 2.85 2.72 +60 +2.21% 121,700 273,856 15.21 - 0 0
QNP 33.45 0 0 0.00% - 1,351,713 75.10 - 0 0
RAL 96.5 96.3 96.5 96.5 96.3 -200 -0.21% 10,100 2,267,616 125.98 3.82 0 3,510
RDP 1.3 0 0 0.00% - 63,791 3.54 - 0 0
REE 69.2 68.9 69.3 69.3 68.1 -300 -0.43% 542,600 32,452,823 1,802.93 16.26 0 0
RYG 13 12.95 12.6 12.95 12.2 -50 -0.38% 2,200 582,750 32.38 8.63 0 0
S4A 35.8 35.35 35.35 35.35 35.35 -450 -1.26% 100 1,491,770 82.88 16.93 0 0
SAV 17.1 16.5 17.1 17.1 16 -600 -3.51% 105,400 409,104 22.73 7.08 0 0
SBA 29.9 29.85 29.85 29.85 29.7 -50 -0.17% 400 1,805,575 100.31 15.90 0 0
SBV 8.84 8.84 8.89 8.89 8.26 0 0.00% 500 241,544 13.42 - 0 0
SC5 16 16 16 16 16 0 0.00% 100 239,736 13.32 6.47 0 0
SFC 21.3 21 21.1 21.1 21 -300 -1.41% 300 237,121 13.17 13.93 0 0
SFG 12.7 13 13.2 13.55 11.85 +300 +2.36% 41,800 622,665 34.59 24.25 0 0
SFI 27.6 27.1 27.1 27.1 27.1 -500 -1.81% 1,200 627,556 34.86 7.87 0 0
SGT 17.8 17.8 17.5 17.9 17.4 0 0.00% 17,100 2,634,457 146.36 20.25 0 0
SHA 3.99 4 3.99 4.04 3.99 +10 +0.25% 42,000 133,787 7.43 9.90 0 0
SHP 36 35.9 36 36.15 35.9 -100 -0.28% 7,000 3,633,308 201.85 12.72 0 0
SJD 14.6 14.65 14.6 14.7 14.6 +50 +0.34% 38,200 1,010,830 56.16 7.09 0 100
SJS 91.7 93 91.7 93.3 91.5 +1,300 +1.42% 18,700 10,592,466 588.47 39.46 0 0
SMA 10 0 0 0.00% - 203,528 11.31 - 0 0
SPM 11.35 0 0 0.00% - 156,290 8.68 - 0 0
SRC 26 0 0 0.00% - 729,648 40.54 - 0 0
SRF 8.99 9.04 8.9 9.08 8.65 +50 +0.56% 11,900 305,432 16.97 173.85 0 0
SSC 35.1 34.2 34 34.2 34 -900 -2.56% 500 453,895 25.22 11.29 0 0
STG 34.6 34.7 34.7 34.7 34.7 +100 +0.29% 300 3,409,391 189.41 17.70 0 0
SVC 19.55 19.6 19.55 19.6 18.8 +50 +0.26% 1,200 1,305,753 72.54 13.11 0 0
SVD 3.2 3.23 3.2 3.23 3.2 +30 +0.94% 9,800 89,167 4.95 6.57 0 0
SVI 53.1 0 0 0.00% - 681,402 37.86 - 0 0
SVT 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 4,100 219,849 12.21 7.97 0 0
SZL 41 40.5 40.7 40.7 40.5 -500 -1.22% 26,800 1,107,454 61.53 13.24 0 0
TBC 38.55 38.55 38.55 38.55 38.55 0 0.00% 13,600 2,447,925 136.00 13.75 0 9,600
TCB 32.3 32.4 32.55 32.6 32.05 +100 +0.31% 17,962,300 228,901,196 12,716.73 10.63 0 100
TCI 8.25 8.25 8.25 8.29 8.24 0 0.00% 43,700 953,873 52.99 16.80 0 0
TCM 28.95 29.2 29.05 29.4 28.9 +250 +0.86% 2,563,300 3,271,532 181.75 11.46 0 0
TCO 10.3 10.3 10.45 10.45 9.91 0 0.00% 420,300 322,602 17.92 15.17 0 0
TCR 3.05 3 3 3 3 -50 -1.64% 1,400 31,097 1.73 - 0 0
TCT 16.65 16.8 17 17.05 16.6 +150 +0.9% 3,400 214,838 11.94 19.86 0 0
TDG 3.24 3.24 3.22 3.25 3.21 0 0.00% 9,400 78,444 4.36 11.45 0 0
TDP 31.7 31.7 31.7 31.7 31.5 0 0.00% 271,000 2,796,645 155.37 29.16 0 0
TDW 57.8 0 0 0.00% - 491,300 27.29 - 0 0
THG 52.3 53.2 52.9 53.9 52.5 +900 +1.72% 50,200 1,380,108 76.67 10.35 0 3,840
TIX 38 0 0 0.00% - 1,140,000 63.33 - 0 0
TLD 6.82 6.79 6.85 6.85 6.75 -30 -0.44% 126,000 527,864 29.33 37.51 0 0
TMS 42.1 0 0 0.00% - 7,129,060 396.06 - 0 0
TN1 11.15 10.85 10.75 11.15 10.75 -300 -2.69% 1,700 592,761 32.93 11.64 0 0
TNC 29.4 29 29 29 29 -400 -1.36% 100 558,250 31.01 18.77 0 100
TNI 2.19 2.22 2.21 2.22 2.16 +30 +1.37% 106,500 116,550 6.48 - 0 0
TNT 4.93 4.95 4.94 4.95 4.91 +20 +0.41% 13,100 252,450 14.03 707.14 0 0
TPC 9.16 9.14 8.65 9.14 8.65 -20 -0.22% 500 205,805 11.43 17.28 0 0
TSC 2.87 2.85 2.82 2.91 2.82 -20 -0.70% 364,000 561,048 31.17 570.00 0 0
TTE 37.35 0 0 0.00% - 1,064,116 59.12 - 0 0
TVB 8.34 8.3 8.34 8.35 8.25 -40 -0.48% 132,900 930,405 51.69 7.38 0 3,100
TVT 16 15.9 16.1 16.1 15.9 -100 -0.63% 3,000 333,900 18.55 14.47 0 0
UIC 38.95 38.95 38.4 38.95 38.4 0 0.00% 6,700 311,600 17.31 5.54 0 0
VAF 20.3 20.15 19 20.2 18.9 -150 -0.74% 33,200 758,957 42.16 12.46 0 0
VCA 9.51 9.5 9.5 9.51 9.49 -10 -0.11% 22,100 144,280 8.02 139.71 0 0
VCF 290.9 294.8 290.9 294.8 290.9 +3,900 +1.34% 1,700 7,835,529 435.31 17.55 0 100
VDP 36 0 0 0.00% - 795,002 44.17 - 0 0
VDS 14.35 14.3 14.5 14.6 14.2 -50 -0.35% 1,125,600 3,822,390 212.36 11.76 0 88,200
VIB 18.3 18.2 18.4 18.4 18.1 -100 -0.55% 4,254,900 54,220,126 3,012.23 7.63 0 0
VID 5.12 5.12 5.12 5.12 5.1 0 0.00% 6,400 209,081 11.62 30.12 0 0
VIP 13 12.7 13.2 13.2 12.65 -300 -2.31% 280,100 869,581 48.31 11.63 0 100
VMD 16.8 16.7 16.8 16.8 16.7 -100 -0.60% 3,300 257,852 14.33 11.53 0 0
VNE 5.2 5.2 5.19 5.25 5.19 0 0.00% 276,000 426,687 23.70 - 0 0
VNL 20 20.2 20.25 20.5 20.2 +200 +1% 6,300 285,638 15.87 6.41 0 0
VNS 9.55 9.54 9.47 9.55 9.36 -10 -0.10% 900 647,377 35.97 7.76 0 0
VPH 5.28 5.22 5.33 5.33 5.22 -60 -1.14% 80,200 497,768 27.65 3.84 0 0
VPS 9.15 9.16 9.16 9.16 9.16 +10 +0.11% 100 224,061 12.45 9.36 0 0
VRC 12.65 12.8 12.2 12.8 12.2 +150 +1.19% 22,100 640,000 35.56 640.00 0 0
VSC 16.75 16.5 16.85 16.85 16.35 -250 -1.49% 6,304,200 6,177,111 343.17 11.84 0 929,900
VSI 19.1 19.3 20.4 20.4 19.25 +200 +1.05% 1,700 254,760 14.15 9.70 0 800
VTB 10 9.93 10.05 10.05 9.93 -70 -0.70% 1,700 107,289 5.96 9.30 0 0
VTO 13.05 12.75 13.25 13.25 12.75 -300 -2.30% 306,600 1,018,300 56.57 11.33 0 10,700
YBM 14.6 14.8 14.1 14.8 14.1 +200 +1.37% 3,300 211,638 11.76 15.88 0 0
CAV - - - - - - - - - - - - - - - - -
合計 5,784,459,446 321,358.86 83,805,150 66,036,270
▼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