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

2025/11/21 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 1,654.93
-1.06/-0.06%
売買高（相対取引を含む） 730,536,641 株
（前日比 +7.26%）
値上がり銘柄数 116
値下がり銘柄数 212
変わらず銘柄数 89
総銘柄数 417
売買代金（相対取引を含む） 20,090,869 百万VND
（前日比 +2.11%）
前日終値 1655.99 (11/20) 
始値 1646.36
高値  1656.84
安値 1635.10 
年初来高値 1,766.85 (10/16) 
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) 69,030,220 96,116,220 -27,086,000
VN30 1,899.89 +2.43 +0.13% VN100 1,802.47 -1.92 -0.11% VNFIN Lead 2,890.22 -15.40 -0.53%
VNMID 2,280.74 -15.52 -0.68% VNALL 1,787.02 -2.03 -0.11% VNFIN Select 2,942.26 -17.26 -0.58%
VNSML 1,524.75 -3.95 -0.26% VN Diamond 2,563.34 -1.96 -0.08% VNX Allshare 2,831.78 -2.95 -0.10%
VNDIVIDEND 964.11 -0.92 -0.1% VNMITECH 997.67 +4.55 +0.46% VN50Growth 1,002.86 +0.41 +0.04%
産業トレンド
-0.42 -0.27 -0.20 -0.50 -0.15 +0.20
-0.99 -0.07 +0.45 +0.60 -0.38 - -
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（2025/11/21 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
VIX 24.55 23.3 24.1 24.15 23 -1,250 -5.09% 67,511,600 35,682,316 2,123.95 34.42 5,534,000 35,500,000
MBB 23.35 23.2 23.25 23.25 23 -150 -0.64% 26,669,000 186,875,998 11,123.57 6.23 807,460 11,947,820
MWG 81 80 80.4 80.4 78.1 -1,000 -1.23% 8,331,600 118,276,541 7,040.27 31.42 1,082,300 2,766,590
CTG 49.1 49.1 48.6 49.2 48.3 0 0.00% 6,520,900 263,666,595 15,694.44 10.40 1,530,700 2,151,910
ACB 24.8 24.7 24.75 24.85 24.6 -100 -0.40% 7,299,200 126,875,418 7,552.11 6.73 1,262,700 2,089,400
NVL 15.1 15.4 14.9 15.55 14.9 +300 +1.99% 11,324,600 31,533,190 1,876.98 - 1,584,700 1,993,900
HDB 31.8 31.2 31.65 31.85 31 -600 -1.89% 13,878,700 120,413,774 7,167.49 8.50 1,932,800 1,954,600
VCB 59.4 59 59.1 59.2 58.7 -400 -0.67% 3,452,400 492,984,831 29,344.34 10.59 785,700 1,758,170
TCB 34.6 34.25 34.5 34.5 33.5 -350 -1.01% 8,560,200 242,703,734 14,446.65 11.23 691,370 1,523,350
VRE 32 32.2 31.8 32.3 31.5 +200 +0.63% 5,864,200 73,168,653 4,355.28 17.86 1,852,500 1,432,410
VCI 35.05 34.35 35 35 34.3 -700 -2.00% 11,863,300 24,821,310 1,477.46 22.31 347,810 1,415,700
KDH 34.65 34.85 34.4 35.3 34.1 +200 +0.58% 7,257,300 39,109,189 2,327.93 43.56 898,500 1,388,320
VND 19.35 19.1 19.3 19.3 18.95 -250 -1.29% 11,627,300 29,075,928 1,730.71 16.92 326,700 1,292,900
HPG 27.25 27.4 27.15 27.45 26.9 +150 +0.55% 22,607,900 210,307,764 12,518.32 15.65 4,671,700 1,270,950
POW 14.95 14.95 15 15.2 14.8 0 0.00% 8,454,000 35,010,980 2,083.99 31.47 380,600 1,120,600
MSB 12.15 12.15 12.15 12.2 12.05 0 0.00% 7,080,700 37,908,000 2,256.43 5.72 341,900 918,080
VNM 60.7 59.9 60.3 60.7 59.7 -800 -1.32% 4,191,100 125,188,331 7,451.69 14.89 1,083,330 912,710
PVD 26.05 25.75 25.8 26.1 24.75 -300 -1.15% 10,963,200 14,313,910 852.02 25.75 1,633,000 864,040
CII 25.75 26.3 25.3 26.3 25.3 +550 +2.14% 19,954,400 16,435,896 978.33 36.38 1,637,300 846,040
VIC 228 229.7 226.2 231.1 222 +1,700 +0.75% 2,778,400 885,037,663 52,680.81 75.44 494,030 812,930
HAG 17.7 17.8 17.5 17.9 17.35 +100 +0.56% 9,651,500 22,559,707 1,342.84 - 1,201,300 800,600
KBC 35.25 34.9 35 35.9 34.9 -350 -0.99% 3,080,100 32,867,241 1,956.38 70.08 165,100 779,510
SHB 16.65 16.65 16.5 16.65 16.35 0 0.00% 58,408,100 76,485,169 4,552.69 7.22 2,198,010 624,250
FPT 99 100.8 98 101.2 97.8 +1,800 +1.82% 7,936,900 171,713,518 10,221.04 20.39 4,175,950 605,170
HQC 3.1 3.31 3.1 3.31 3.1 +210 +6.77% 29,923,400 1,908,544 113.60 57.07 792,660 583,700
STB 49.5 51.3 49.05 51.3 48.9 +1,800 +3.64% 10,132,900 96,711,566 5,756.64 9.59 2,068,140 545,720
MSN 78.5 77.5 78.4 78.4 77.2 -1,000 -1.27% 4,020,000 117,838,124 7,014.17 57.62 395,700 541,110
DBC 26.9 27 26.9 27.25 26.5 +100 +0.37% 3,472,100 10,391,400 618.54 10.28 37,500 491,300
GEX 44.65 44 44.25 44.65 43.55 -650 -1.46% 3,930,800 37,814,911 2,250.89 23.04 296,200 486,700
DPM 24.25 23.6 24.25 24.25 23.5 -650 -2.68% 6,398,300 16,046,230 955.13 21.89 3,800 486,100
PLX 34.4 33.95 34.25 34.35 33.8 -450 -1.31% 2,146,100 43,136,606 2,567.66 19.21 31,700 436,600
DGW 44.4 44.9 43.85 45.35 43.3 +500 +1.13% 2,790,200 9,930,475 591.10 22.42 918,700 435,400
ANV 30.2 30.4 29.95 30.4 29.15 +200 +0.66% 2,165,700 8,094,175 481.80 169.83 204,000 430,200
DCM 34.8 34.05 34.75 34.75 33.95 -750 -2.16% 2,831,000 18,026,070 1,072.98 14.22 105,600 412,700
VSC 22.35 22.3 22.05 22.5 21.65 -50 -0.22% 8,469,700 8,348,459 496.93 16.01 864,100 404,200
VJC 190.4 194.6 191 197.1 188.6 +4,200 +2.21% 1,923,700 105,397,566 6,273.66 75.11 100,510 403,070
DXG 19.35 19.15 19 19.2 18.8 -200 -1.03% 12,909,600 19,511,632 1,161.41 54.40 2,415,500 400,760
DXS 10.25 10.2 10.15 10.2 9.95 -50 -0.49% 1,435,800 5,906,852 351.60 43.22 216,900 394,400
FUEVFVND 37.8 37.78 38.26 38.26 36.63 -20 -0.05% 484,800 - - - 830 392,010
NLG 35.35 35.95 35.4 36.2 35.3 +600 +1.7% 1,653,300 13,843,457 824.02 27.98 3,800 363,200
NKG 16.8 16.5 16.7 16.75 16.2 -300 -1.79% 9,935,800 7,384,920 439.58 11.51 623,600 360,200
VHM 97.8 99.3 96.1 99.3 96.1 +1,500 +1.53% 3,947,400 407,866,012 24,277.74 13.51 790,700 352,800
PDR 22.8 22.6 22.45 22.75 22.25 -200 -0.88% 4,923,700 22,143,692 1,318.08 122.83 371,900 341,500
VGC 45.4 45.05 45.4 45.8 44.75 -350 -0.77% 698,800 20,198,168 1,202.27 18.28 77,000 338,900
AAA 8.68 8.6 8.59 8.72 8.44 -80 -0.92% 2,344,400 3,386,187 201.56 8.92 110,600 334,700
EIB 22.45 22.3 22.2 22.4 21.75 -150 -0.67% 5,506,300 41,538,670 2,472.54 12.49 561,100 332,000
HDG 32.4 32.3 32.2 32.35 31.6 -100 -0.31% 1,725,400 11,949,806 711.30 29.82 292,200 312,600
TCX 45 44.95 44.85 44.95 44.1 -50 -0.11% 1,023,400 93,503,103 5,565.66 5.16 741,700 311,400
DLG 2.85 2.9 2.86 2.96 2.84 +50 +1.75% 3,086,100 867,998 51.67 4.17 163,700 310,000
SSI 34.8 34.3 34.3 34.55 34.05 -500 -1.44% 18,445,600 71,203,877 4,238.33 22.07 1,710,010 309,790
DGC 97.2 96.8 96.4 96.8 95.1 -400 -0.41% 1,841,800 36,762,550 2,188.25 13.10 195,910 301,000
TPB 17.25 17.25 17.05 17.25 16.85 0 0.00% 5,447,600 45,573,744 2,712.72 7.51 1,281,000 280,240
SCR 8.54 8.74 8.44 8.74 8.43 +200 +2.34% 5,974,800 3,763,401 224.01 1,248.57 443,800 279,700
DIG 21.1 21 20.85 21.15 20.55 -100 -0.47% 10,267,400 13,575,055 808.04 111.70 303,200 272,100
VPB 28.55 28.55 28.35 28.7 28 0 0.00% 18,164,600 226,513,519 13,482.95 14.35 5,931,200 258,740
TCH＊ 20.45 20.5 20.9 20.9 20.25 +50 +0.24% 4,371,400 13,698,425 815.38 16.02 533,900 256,780
BIC 23.85 23.2 23.3 23.7 23.1 -650 -2.73% 314,100 2,720,824 161.95 5.45 9,500 254,870
HHV 14.2 14.1 14.2 14.2 14 -100 -0.70% 4,216,800 7,013,805 417.49 13.76 304,800 230,100
HPX 4.62 4.74 4.62 4.81 4.6 +120 +2.6% 3,051,800 1,441,759 85.82 25.48 162,100 203,000
HCM 22.65 22.5 22.5 22.65 22.35 -150 -0.66% 5,656,500 24,299,025 1,446.37 13.74 192,400 192,220
GMD 62.6 63.2 62.5 63.9 61.9 +600 +0.96% 864,500 26,954,491 1,604.43 14.78 439,420 173,800
LDG 4.66 4.64 4.67 4.75 4.59 -20 -0.43% 2,864,900 1,186,058 70.60 - 178,100 168,700
VHC 57.6 58.4 57.1 58.6 56.6 +800 +1.39% 1,397,900 13,108,064 780.24 10.67 204,430 168,700
LPB 49.3 48.55 49.3 49.7 48.5 -750 -1.52% 1,076,000 145,032,546 8,632.89 14.92 35,100 167,400
PVT 18.3 18 18.25 18.3 17.9 -300 -1.64% 2,679,900 8,458,762 503.50 6.25 100,320 162,020
HVN 29.95 29.55 29.9 29.9 29.55 -400 -1.34% 637,400 65,435,348 3,894.96 - 700 159,400
GVR 28 27.8 27.65 27.95 27.45 -200 -0.71% 1,915,000 111,200,000 6,619.05 32.67 153,200 157,900
HDC 27.9 27.9 27.8 28 27.4 0 0.00% 1,338,900 5,573,153 331.74 64.29 121,500 138,200
VTP 104.8 104 104 104.4 102 -800 -0.76% 837,200 12,665,436 753.90 43.88 4,700 129,400
SCS 55.8 55 55.8 55.8 54.6 -800 -1.43% 404,500 5,614,234 334.18 8.40 4,800 121,600
HAX 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 284,300 1,128,117 67.15 9.03 0 121,200
VDS 18.7 18.7 18.4 18.7 18.35 0 0.00% 678,600 5,086,400 302.76 15.38 12,500 117,300
NAB 14.5 14.45 14.35 14.5 14.3 -50 -0.34% 1,546,900 19,833,355 1,180.56 5.35 417,600 116,800
EVF 12.25 12.1 12.15 12.2 11.95 -150 -1.22% 4,071,500 9,202,846 547.79 17.19 0 116,100
HSG 17.1 17.1 17.15 17.2 16.9 0 0.00% 3,150,500 10,618,797 632.07 21.32 10,000 114,700
FTS 33.65 33.2 33.5 33.5 33 -450 -1.34% 838,400 11,172,119 665.01 17.76 12,100 114,500
E1VFVN30 33.3 33.6 33.3 33.65 33 +300 +0.9% 178,400 - - - 57,300 106,600
BMI 19.1 18.7 19.05 19.1 18.65 -400 -2.09% 685,400 2,480,421 147.64 11.96 23,200 105,200
VIP 12.8 12.7 12.8 12.8 12.5 -100 -0.78% 223,900 869,581 51.76 11.63 900 104,200
CSV 31.8 31.35 31.8 31.8 31.05 -450 -1.42% 490,000 3,464,172 206.20 15.91 1,000 100,700
PNJ 87.8 87.1 87.4 87.4 86.5 -700 -0.80% 258,200 29,714,087 1,768.70 15.25 4,500 96,700
VPI 55.3 54.8 54.7 55.5 53.9 -500 -0.90% 2,573,000 17,538,717 1,043.97 49.28 205,400 95,100
PAN 27.85 27.5 27.65 27.85 27.45 -350 -1.26% 452,700 5,744,606 341.94 10.17 0 93,000
CRE 9.35 9.5 9.3 9.57 9.2 +150 +1.6% 920,400 4,404,945 262.20 106.74 139,300 88,700
KHG 7.55 7.56 7.52 7.56 7.4 +10 +0.13% 9,953,100 3,397,730 202.25 61.97 2,198,600 86,000
MSH 40.3 39.8 40.05 40.1 39.45 -500 -1.24% 474,700 4,478,337 266.57 7.24 1,800 83,800
SZC 32.45 31.9 32.45 32.55 31.85 -550 -1.69% 473,300 5,741,549 341.76 19.74 1,030 81,900
EVG 8 8.1 8.01 8.3 7.98 +100 +1.25% 856,200 1,743,524 103.78 55.48 102,300 81,000
BAF 32 31.8 31.8 31.9 31.55 -200 -0.63% 1,234,600 9,667,888 575.47 20.44 171,600 80,100
GEG 15.05 14.85 15.05 15.05 14.65 -200 -1.33% 505,800 6,274,249 373.47 85.34 0 79,500
IMP 47.25 46.1 47.25 47.25 45.95 -1,150 -2.43% 128,100 7,099,813 422.61 23.86 19,900 77,200
HHP 12.1 12.3 12 12.3 11.8 +200 +1.65% 1,440,300 1,064,618 63.37 62.44 16,200 75,500
CTS 35.3 35 35.2 35.55 34.8 -300 -0.85% 608,300 7,444,270 443.11 22.52 15,800 75,300
HT1 16 15.85 16 16.1 15.8 -150 -0.94% 224,400 6,048,200 360.01 100.32 100 74,500
HAH 66 64.6 64.5 65.7 64.2 -1,400 -2.12% 1,541,700 10,908,434 649.31 12.78 47,800 74,420
BID 37.95 37.6 37.9 37.9 37.4 -350 -0.92% 1,247,000 264,003,208 15,714.48 11.74 60,440 71,840
FCN 15.3 15.15 15.25 15.3 15 -150 -0.98% 583,100 2,385,201 141.98 256.78 30,600 69,200
BSR 16.05 15.8 16 16 15.7 -250 -1.56% 2,920,700 48,987,894 2,915.95 77.83 3,400 68,400
SAB 47.05 46.7 46.95 46.95 46.5 -350 -0.74% 542,300 59,895,663 3,565.22 14.19 74,500 64,400
CTR 91.5 90.3 90.6 90.6 88.5 -1,200 -1.31% 639,100 10,329,045 614.82 19.19 27,300 63,800
DPR 38.2 38.3 38.1 39 37.5 +100 +0.26% 504,200 3,327,731 198.08 12.77 139,500 63,000
KSB 18.9 18.5 18.8 18.9 18.5 -400 -2.12% 1,471,100 2,117,209 126.02 38.78 123,800 62,200
FRT 142.2 142.3 142 143.3 140 +100 +0.07% 296,500 24,233,944 1,442.50 62.06 86,000 60,400
BWE 48.25 48 48.25 48.3 47.6 -250 -0.52% 106,700 10,556,575 628.37 19.91 6,310 57,800
CMG 38.25 38 38.1 38.15 37.7 -250 -0.65% 452,800 8,046,314 478.95 26.61 20,350 57,800
IJC 12.2 12.2 12.2 12.4 12.15 0 0.00% 1,826,700 4,608,530 274.32 13.10 150,100 57,700
BCM 66.1 67 65.5 67 64.6 +900 +1.36% 349,400 69,345,000 4,127.68 33.33 100,900 53,300
SBT 25.3 25.3 25.3 25.35 25.1 0 0.00% 717,100 21,154,756 1,259.21 30.41 0 46,800
BSI 41 40.55 40.6 40.85 40.1 -450 -1.10% 610,300 9,949,589 592.24 21.90 13,900 46,300
ORS 14 13.9 14 14 13.8 -100 -0.71% 1,535,000 4,670,396 278.00 12.25 40,300 46,300
DPG 44.2 44.5 44.15 44.55 43.9 +300 +0.68% 507,500 4,485,557 267.00 12.52 58,500 43,500
BVH 55.3 54.1 54.7 55.3 53 -1,200 -2.17% 467,200 40,159,662 2,390.46 19.03 66,050 43,440
FUEMAV30 23.12 23.11 23.12 23.12 22.7 -10 -0.04% 42,400 - - - 40,400 42,000
DHC 34.05 33.55 33.9 33.9 33.2 -500 -1.47% 105,300 2,700,542 160.75 11.38 0 41,400
SSB 17 17.15 16.8 17.15 16.8 +150 +0.88% 2,856,900 48,791,750 2,904.27 10.41 126,200 40,400
OGC 3.9 3.99 3.85 4.06 3.85 +90 +2.31% 843,400 1,197,000 71.25 10.03 18,200 39,100
NT2 24 23.9 23.8 23.9 23.4 -100 -0.42% 629,000 6,880,237 409.54 86.59 43,400 38,300
GAS 62.1 61.9 61.6 61.9 61 -200 -0.32% 467,300 145,011,454 8,631.63 14.22 114,810 38,100
YEG 11.9 11.9 11.9 11.95 11.7 0 0.00% 1,150,400 2,282,444 135.86 12.96 51,000 35,700
BMP 157 156.6 157.2 158.9 156.2 -400 -0.25% 94,100 12,819,423 763.06 12.94 23,100 35,600
DRH 2.35 2.31 2.35 2.45 2.31 -40 -1.70% 483,900 285,765 17.01 - 26,500 35,500
CTD 85.9 85.9 85.6 86.2 84.3 0 0.00% 440,300 8,712,838 518.62 25.87 8,910 35,000
TVS 16.8 16.5 16.6 16.75 16.45 -300 -1.79% 124,000 2,755,422 164.01 9.80 500 33,100
CDC 27.2 26.5 27.1 27.1 25.95 -700 -2.57% 473,000 1,165,402 69.37 24.22 55,300 31,800
VOS 12.95 12.9 12.95 13 12.8 -50 -0.39% 557,900 1,806,000 107.50 5.39 13,700 31,300
LCG 10.2 10.15 10.2 10.25 10.15 -50 -0.49% 1,603,800 1,959,872 116.66 16.83 45,300 30,400
TTA 11.5 11.3 11.5 11.5 11.25 -200 -1.74% 87,200 1,921,651 114.38 9.76 0 30,200
CSM 13.75 13.8 13.7 13.95 13.5 +50 +0.36% 342,100 1,430,029 85.12 31.87 3,300 29,900
TTF 2.9 2.87 2.9 2.91 2.87 -30 -1.03% 428,800 1,180,138 70.25 191.33 21,600 29,400
TVB 8.7 8.7 8.7 8.7 8.48 0 0.00% 124,000 975,244 58.05 7.73 0 29,100
GEE 170.9 171.8 170.9 175.5 169.3 +900 +0.53% 496,100 62,878,792 3,742.79 987.36 87,900 27,400
TV2 36.8 37.2 36.75 37.2 36.5 +400 +1.09% 262,900 2,511,973 149.52 38.83 5,200 27,200
CTI 23.7 23.65 23.7 23.7 23.4 -50 -0.21% 241,800 1,489,950 88.69 13.08 29,300 26,800
ELC 20.55 20.45 20.5 20.6 20.3 -100 -0.49% 223,300 2,043,925 121.66 17.78 10,000 26,500
HII 6.79 7.26 7.15 7.26 6.87 +470 +6.92% 1,523,200 534,793 31.83 172.86 0 24,900
APG 10.95 11 10.85 11 10.75 +50 +0.46% 320,500 2,459,841 146.42 - 0 24,600
IDI 7.4 7.36 7.33 7.37 7.25 -40 -0.54% 619,700 2,010,551 119.68 29.68 26,400 24,300
DHA 58.8 58.3 58.7 58.7 56.9 -500 -0.85% 56,300 858,239 51.09 16.60 0 24,200
PHR 56.5 56.1 56.4 56.6 55.3 -400 -0.71% 142,400 7,601,505 452.47 18.01 5,600 24,100
BTP 10.1 10 10.1 10.15 9.97 -100 -0.99% 48,000 604,856 36.00 14.12 300 23,100
PPC 10.05 10 10.1 10.1 10 -50 -0.50% 295,200 3,206,131 190.84 7.51 600 22,000
SGR 20.35 20.3 20.3 20.5 20.1 -50 -0.25% 101,900 1,418,462 84.43 20.57 0 22,000
SIP 58 57.7 58.2 58.7 57.3 -300 -0.52% 234,300 13,969,917 831.54 11.23 10,400 20,800
VPG 6.43 6.37 6.43 6.43 6.3 -60 -0.93% 86,200 563,208 33.52 6.00 0 20,400
SVC 25.5 23.75 23.75 24 23.75 -1,750 -6.86% 43,600 1,582,227 94.18 15.89 100 20,160
CRC 9.23 9.3 9.24 9.3 9.13 +70 +0.76% 1,216,600 636,119 37.86 7.31 220,800 19,300
PC1 22.2 22.1 22 22.15 21.75 -100 -0.45% 1,340,500 7,903,891 470.47 18.78 223,400 19,200
LHG 30.65 30.35 30.1 30.55 30.1 -300 -0.98% 141,000 1,517,865 90.35 9.47 32,700 19,100
SAM 7.7 7.61 7.61 7.8 7.61 -90 -1.17% 122,300 2,891,503 172.11 34.59 7,300 19,100
DSE 25.6 25.5 25.6 25.6 24.85 -100 -0.39% 324,200 8,736,300 520.02 45.86 11,200 18,200
TNH 12.3 12.15 12.3 12.3 12 -150 -1.22% 404,400 20,144,693 1,199.09 35.12 710 17,600
TCM 28.65 28.5 28.6 28.6 28.05 -150 -0.52% 1,184,000 3,193,105 190.07 11.19 1,000 17,300
DC4 11.85 11.65 11.85 11.85 11.65 -200 -1.69% 430,200 1,009,168 60.07 5.57 34,900 15,600
HHS 14.2 14.5 14.3 14.55 14.15 +300 +2.11% 1,783,800 6,263,797 372.85 14.53 263,000 14,800
PTB 49.9 50 49.8 51.5 49 +100 +0.2% 104,600 3,346,920 199.22 9.08 0 14,500
ASM 7.15 7.06 7.15 7.15 7.01 -90 -1.26% 479,300 2,613,458 155.56 13.66 0 12,600
NBB 19.6 19.8 19.6 19.8 19.1 +200 +1.02% 62,700 1,983,164 118.05 2,828.57 0 12,300
BFC 44.65 44.2 44.65 44.65 43.6 -450 -1.01% 53,400 2,526,825 150.41 7.86 4,100 12,200
OCB 12.25 12.15 12.2 12.3 12.1 -100 -0.82% 1,970,200 29,959,338 1,783.29 9.51 112,020 11,000
QCG 13.75 13.7 13.65 13.8 13.55 -50 -0.36% 286,800 3,769,269 224.36 45.36 37,200 10,000
NAF 34 34 33.95 34.05 33.8 0 0.00% 418,800 240,854 14.34 16.28 92,700 9,400
HAR 4 4.03 4 4.09 3.98 +30 +0.75% 290,200 385,607 22.95 39.13 16,800 9,300
NHA 20.65 20.4 20.5 20.5 20.1 -250 -1.21% 210,800 991,271 59.00 13.91 18,600 9,000
AGR 15.65 15.5 15.55 15.6 15.45 -150 -0.96% 265,800 3,538,833 210.64 24.72 200 8,700
AGG 16 16 16 16.1 15.85 0 0.00% 220,200 2,600,449 154.79 8.74 28,000 8,300
VCG 24.1 24.25 24.05 24.4 23.95 +150 +0.62% 4,551,800 15,676,857 933.15 15.67 1,082,300 8,200
NTL 18.05 18.15 18 18.2 17.8 +100 +0.55% 513,900 2,213,935 131.78 3.84 19,600 8,000
PAC 23.4 23.15 23.5 23.5 22.9 -250 -1.07% 203,000 1,613,725 96.06 9.44 8,000 8,000
VAB 11.05 10.9 10.95 11 10.85 -150 -1.36% 475,200 8,898,331 529.66 6.79 19,300 7,400
GIL 15.4 15.2 15.3 15.3 15 -200 -1.30% 220,900 1,544,263 91.92 40.64 0 7,200
VTO 11.7 11.7 11.7 11.75 11.6 0 0.00% 80,600 934,440 55.62 10.40 0 7,000
C32 24.55 24.6 24.5 24.6 24.3 +50 +0.2% 24,000 369,717 22.01 45.47 0 6,100
VSH 44.6 44.5 43.65 44.6 43.65 -100 -0.22% 162,700 10,512,735 625.76 23.45 0 5,700
VIB 18.7 18.55 18.55 18.8 18.45 -150 -0.80% 3,446,600 63,144,306 3,758.59 7.78 600 5,500
FUESSV30 23.7 23.7 23.69 23.7 23.3 0 0.00% 8,500 - - - 2,800 5,400
JVC 7 7.01 7 7.15 6.98 +10 +0.14% 134,000 788,626 46.94 19.53 1,600 5,300
TLG 53 52.7 52.5 52.8 52.2 -300 -0.57% 56,400 4,624,613 275.27 10.97 3,100 5,100
HAP 7.5 7.6 7.23 7.6 7.23 +100 +1.33% 199,400 843,161 50.19 8.30 3,000 5,000
MHC 12.4 12.35 12.2 12.5 12.15 -50 -0.40% 164,700 536,931 31.96 45.57 2,900 4,800
ICT 21.25 21.6 22.7 22.7 21.6 +350 +1.65% 100,200 695,196 41.38 22.36 0 4,200
SMC 13.55 13.65 13.55 13.7 13.35 +100 +0.74% 295,800 1,004,733 59.81 34.38 64,100 4,200
CKG 11.7 11.6 11.6 11.7 11.4 -100 -0.85% 75,800 1,326,007 78.93 9.00 0 4,100
VNE 6.17 6.39 6.12 6.4 6.05 +220 +3.57% 93,500 524,333 31.21 - 0 3,700
FMC 36.2 36.1 36.2 36.2 35.8 -100 -0.28% 65,100 2,360,539 140.51 7.72 100 3,600
SKG 10.15 10.1 10.1 10.15 10 -50 -0.49% 28,900 671,627 39.98 19.77 0 3,300
KDC 52.7 52.6 52.6 52.9 52.3 -100 -0.19% 195,500 15,243,812 907.37 378.42 9,500 3,000
KOS 38.7 38.7 38.7 38.75 38.65 0 0.00% 355,800 8,377,828 498.68 390.91 0 3,000
CTF 19.75 20 19.5 20 19.5 +250 +1.27% 279,900 1,913,077 113.87 38.54 2,900 2,700
HTN 9.16 9.26 9.16 9.34 9.11 +100 +1.09% 125,200 825,218 49.12 33.55 100 2,400
FUEVN100 25.85 25.65 25.8 25.84 25.52 -200 -0.77% 34,100 - - - 500 2,300
SBG 14.6 14.7 14.45 14.8 14.4 +100 +0.68% 257,500 734,999 43.75 13.62 8,600 2,200
DVP 68.8 68.6 68.6 69.4 68.6 -200 -0.29% 7,100 2,744,000 163.33 8.16 0 2,100
TNI 6 5.99 6 6.1 5.72 -10 -0.17% 58,700 314,475 18.72 - 0 2,000
VMD 17.95 18.7 18 19.2 18 +750 +4.18% 76,300 288,733 17.19 12.91 0 1,900
CCL 6.45 6.32 6.45 6.45 6.21 -130 -2.02% 219,800 376,555 22.41 9.88 0 1,800
NCT 97.1 96.6 97.1 97.4 96 -500 -0.51% 8,800 2,527,610 150.45 10.53 300 1,800
FUEMAVND 15.86 16 15.86 16 15.82 +140 +0.88% 1,700 - - - 300 1,600
HVH 13.6 13.5 13.6 13.6 13.35 -100 -0.74% 124,300 587,106 34.95 18.17 0 1,600
MIG 17.25 17.35 17.35 17.5 17.3 +100 +0.58% 122,300 3,494,869 208.03 13.40 1,000 1,510
TRA 67.7 68 68 68.3 68 +300 +0.44% 7,600 2,818,637 167.78 13.63 0 1,500
TRC 76.3 76.3 76 76.7 74.2 0 0.00% 47,200 2,222,238 132.28 10.04 0 1,500
TIP 18.5 18.5 18.7 18.7 18.4 0 0.00% 30,900 1,202,645 71.59 6.59 0 1,300
TDC 12.05 11.9 12.05 12.05 11.85 -150 -1.24% 132,500 1,190,000 70.83 2.87 0 1,200
D2D 36 35.8 36 36 35.65 -200 -0.56% 21,800 1,083,299 64.48 14.76 600 1,000
NHH 12.2 11.9 12.2 12.25 11.8 -300 -2.46% 68,300 1,344,272 80.02 10.08 0 1,000
VPH 4.9 4.87 5 5 4.83 -30 -0.61% 62,900 464,392 27.64 3.59 0 1,000
TCI 10.1 10.05 10 10.05 9.96 -50 -0.50% 67,000 1,161,991 69.17 20.47 0 900
NO1 7.09 7.28 7.09 7.3 7.05 +190 +2.68% 100,100 174,720 10.40 9.69 0 850
REE 67.5 67 68 68 66.8 -500 -0.74% 371,100 36,291,095 2,160.18 15.81 44,400 800
SJS 60.3 60 60.4 60.4 60 -300 -0.50% 24,300 17,848,490 1,062.41 25.46 0 700
DBD 51.9 51.7 50.7 51.7 50.7 -200 -0.39% 1,400 4,885,095 290.78 20.43 0 600
TCL 34.75 34.7 34.4 34.75 34.15 -50 -0.14% 15,500 1,046,498 62.29 8.53 0 600
ASG 16.5 16.85 16.5 16.85 16.1 +350 +2.12% 9,800 1,529,722 91.05 52.82 0 500
PNC 22.95 21.4 21.4 21.4 21.4 -1,550 -6.75% 500 231,106 13.76 22.62 0 500
SGN 61.1 61.1 60.7 61.1 60.7 0 0.00% 4,200 2,046,764 121.83 8.40 100 500
SMB 40.3 40.35 40.4 40.5 40.05 +50 +0.12% 16,300 1,204,312 71.69 7.80 0 500
TLH 5.28 5.27 5.23 5.29 5.23 -10 -0.19% 186,500 591,926 35.23 - 400 500
STK 16.8 16.95 16.55 16.95 16.55 +150 +0.89% 18,900 1,637,996 97.50 130.38 0 400
DTL 14.15 13.5 14.15 14.15 13.5 -650 -4.59% 8,800 818,518 48.72 192.86 0 300
FUEKIV30 12.8 12.9 12.74 12.9 12.7 +100 +0.78% 1,000 - - - 700 300
HID 6.29 6.73 6.73 6.73 6.73 +440 +7% 541,400 516,570 30.75 94.79 0 300
TBC 37.8 37.75 38.1 38.1 37.75 -50 -0.13% 500 2,397,125 142.69 13.46 0 300
VNL 22.55 22.6 22.55 22.6 22.5 +50 +0.22% 2,700 319,575 19.02 7.18 0 300
ACL 13.35 13.3 13.05 13.4 12.95 -50 -0.37% 5,300 667,115 39.71 61.86 200 200
CHP 31.9 31.85 31.9 32 31.85 -50 -0.16% 1,000 4,679,168 278.52 14.91 0 200
DSN 43.4 43.6 43.4 43.9 43.4 +200 +0.46% 2,600 526,819 31.36 6.69 0 200
NNC 53.7 53.7 53.1 53.7 52.3 0 0.00% 72,300 1,177,104 70.07 20.43 200 200
SHI 14.45 14.6 14.45 14.7 14.45 +150 +1.04% 319,300 2,481,263 147.69 30.67 6,000 200
VTB 17.3 18.5 18.5 18.5 18 +1,200 +6.94% 112,200 199,884 11.90 17.32 0 200
VPD 25.9 25.8 25.9 25.9 25.8 -100 -0.39% 12,100 2,750,012 163.69 12.96 0 120
DSC 15.55 15.5 15.55 15.55 15.3 -50 -0.32% 33,700 3,175,003 188.99 17.96 0 100
FUETCC50 13.87 13.85 13.87 13.9 13.75 -20 -0.14% 44,200 - - - 0 100
HCD 7.8 7.74 7.62 7.74 7.6 -60 -0.77% 3,000 286,061 17.03 9.47 0 100
RAL 92.5 93.9 92.5 94 92 +1,400 +1.51% 700 2,211,103 131.61 3.73 0 100
VFG 54.5 54.1 54 54.1 54 -400 -0.73% 2,400 2,256,652 134.32 5.33 1,300 100
AAM 6.9 6.9 6.9 6.9 6.69 0 0.00% 400 72,113 4.29 - 0 0
AAT 3.59 3.52 3.57 3.57 3.45 -70 -1.95% 36,800 249,283 14.84 - 0 0
ABR 13.3 13.2 12.6 13.2 12.6 -100 -0.75% 600 264,000 15.71 13.37 0 0
ABS 3.29 3.19 3.3 3.3 3.19 -100 -3.04% 254,200 255,200 15.19 106.33 0 0
ABT 72.2 73 72 73.9 72 +800 +1.11% 14,100 859,740 51.17 9.58 0 0
ACC 13.3 13.25 13.05 13.25 13.05 -50 -0.38% 5,100 1,391,250 82.81 26.61 0 0
ACG 35.55 35.75 35.8 35.85 35 +200 +0.56% 7,400 5,390,669 320.87 12.84 0 0
ADG 9.29 0 0 0.00% - 198,625 11.82 - 0 0
ADP 23.55 23 23.55 23.6 23 -550 -2.34% 14,400 529,917 31.54 6.21 100 0
ADS 8.28 8.15 8.28 8.28 8.15 -130 -1.57% 62,500 622,617 37.06 12.22 0 0
APH 6.74 6.71 6.66 6.77 6.6 -30 -0.45% 567,800 1,636,463 97.41 13.75 0 0
ASP 4.8 4.8 4.8 4.8 4.69 0 0.00% 35,400 179,230 10.67 25.13 0 0
AST 73.4 74.3 72.6 74.3 72.6 +900 +1.23% 1,700 3,343,500 199.02 23.37 0 0
BBC 74.5 74 74 74 74 -500 -0.67% 100 1,387,699 82.60 12.57 0 0
BCE 11.05 11 11.1 11.2 10.95 -50 -0.45% 21,800 385,000 22.92 5.16 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BHN 31.3 31 31 31 31 -300 -0.96% 200 7,185,800 427.73 19.39 0 0
BKG 2.9 2.86 2.9 2.94 2.85 -40 -1.38% 44,100 204,802 12.19 13.75 0 0
BMC 16.35 16.35 16.2 16.35 16 0 0.00% 25,000 202,620 12.06 8.81 1,300 0
BRC 12.9 12.5 12.5 12.5 12.5 -400 -3.10% 800 154,687 9.21 7.11 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
C47 10 9.98 9.95 10 9.9 -20 -0.20% 44,400 362,696 21.59 92.41 0 0
CCC 15.7 14.95 15.6 15.65 14.65 -750 -4.78% 202,500 601,738 35.82 14.24 0 0
CCI 27.3 0 0 0.00% - 478,872 28.50 - 0 0
CIG 9.05 9.05 9.05 9.2 8.85 0 0.00% 112,900 461,912 27.49 5.24 0 0
CLC 55 54.7 54.7 54.7 54.7 -300 -0.55% 100 1,433,555 85.33 10.60 0 0
CLL 30.8 30.6 30.7 30.8 30.5 -200 -0.65% 8,300 1,040,400 61.93 11.24 0 0
CLW 43 0 0 0.00% - 559,000 33.27 - 0 0
CMV 8.15 8.15 8.1 8.15 8.1 0 0.00% 4,300 147,970 8.81 14.35 0 0
CMX 6.65 6.53 6.62 6.62 6.52 -120 -1.80% 132,000 665,400 39.61 11.89 15,700 0
CNG 25.4 25.2 25.35 25.35 25 -200 -0.79% 10,000 884,502 52.65 11.44 0 0
COM 29.1 29.1 29.1 29.1 29.1 0 0.00% 100 410,910 24.46 22.11 0 0
CRV 31 30.7 30.9 30.9 30.7 -300 -0.97% 700 20,643,191 1,228.76 44.69 0 0
CVT 26.75 0 0 0.00% - 981,481 58.42 - 0 0
DAH 3.8 3.8 3.74 3.8 3.74 0 0.00% 490,300 319,960 19.05 46.91 0 0
DAT 8.9 8.9 8.8 8.9 8.7 0 0.00% 3,700 616,132 36.67 9.91 0 0
DBT 11.4 0 0 0.00% - 234,049 13.93 - 0 0
DCL 33.85 33.7 33.8 34.6 33.25 -150 -0.44% 461,300 2,461,483 146.52 45.98 0 0
DHG 102.6 102.8 102.5 102.9 102 +200 +0.19% 23,900 13,440,696 800.04 17.84 2,300 0
DHM 6.29 6.1 6.01 6.28 6.01 -190 -3.02% 5,400 210,668 12.54 69.32 0 0
DMC 59.1 58.5 59 59 58.5 -600 -1.02% 500 2,031,557 120.93 11.79 0 0
DQC 10.9 10.65 10.5 10.65 10.5 -250 -2.29% 2,000 293,493 17.47 - 100 0
DRC 15.55 15.55 15.5 15.7 15.35 0 0.00% 105,300 2,401,375 142.94 7.97 0 0
DRL 50.1 50.3 50.5 50.5 50.3 +200 +0.4% 1,400 477,850 28.44 11.46 0 0
DTA 4.42 4.57 4.34 4.65 4.33 +150 +3.39% 21,400 82,533 4.91 55.06 0 0
DTT 15.2 0 0 0.00% - 123,908 7.38 - 0 0
DXV 3.73 3.75 3.73 3.76 3.73 +20 +0.54% 5,900 37,125 2.21 - 0 0
EVE 11.45 11.35 11.45 11.45 11.3 -100 -0.87% 23,600 476,470 28.36 - 100 0
FCM 3.66 3.65 3.65 3.66 3.59 -10 -0.27% 60,700 168,727 10.04 117.74 2,000 0
FDC 15.9 16 17 17 16 +100 +0.63% 200 618,080 36.79 122.14 0 0
FIR 7.15 7.65 7.15 7.65 7.14 +500 +6.99% 822,600 540,623 32.18 765.00 31,100 0
FIT 4.67 4.7 4.63 4.82 4.62 +30 +0.64% 748,800 1,597,685 95.10 13.39 0 0
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.8 0 0 0.00% - - - - 0 0
FUCVREIT 8.03 7.71 8.46 8.46 7.71 -320 -3.99% 200 - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.89 14.59 14.89 14.89 14.59 -300 -2.01% 1,100 - - - 0 0
FUEFCV50 14.81 15.25 14.82 15.25 14.82 +440 +2.97% 5,000 - - - 0 0
FUEIP100 12.9 12.95 13.11 13.11 12.95 +50 +0.39% 300 - - - 0 0
FUEKIVFS 17.49 0 0 0.00% - - - - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUESSV50 28.3 28.2 28.44 28.44 28.2 -100 -0.35% 1,200 - - - 100 0
FUESSVFL 29.96 29.75 29.88 29.88 29.5 -210 -0.70% 61,600 - - - 1,800 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GDT 20.85 20.8 20.75 20.8 20.6 -50 -0.24% 22,400 513,155 30.54 9.60 0 0
GMH 8.65 8.8 8.8 8.8 8.8 +150 +1.73% 100 145,200 8.64 24.38 0 0
GSP 10.4 10.45 10.4 10.45 10.4 +50 +0.48% 16,200 641,413 38.18 6.93 0 0
GTA 9.5 0 0 0.00% - 93,385 5.56 - 0 0
HAS 7.41 0 0 0.00% - 57,798 3.44 - 0 0
HMC 11.85 11.8 11.85 11.85 11.65 -50 -0.42% 9,000 322,140 19.17 12.59 0 0
HNA 21 21.6 21.15 21.6 20.3 +600 +2.86% 69,800 5,081,016 302.44 18.83 0 0
HRC 29.3 30.3 30.4 30.4 30.3 +1,000 +3.41% 200 915,261 54.48 14.90 0 0
HSL 9.2 8.6 9.39 9.39 8.6 -600 -6.52% 805,500 331,679 19.74 49.14 9,700 0
HTG 46.85 46.3 46.85 46.85 46 -550 -1.17% 19,000 1,666,925 99.22 6.98 0 0
HTI 24.35 24.3 24.15 24.3 23.95 -50 -0.21% 54,800 606,266 36.09 9.86 0 0
HTL 23.15 23 23 23 23 -150 -0.65% 8,000 276,000 16.43 11.92 0 0
HTV 12.4 0 0 0.00% - 162,490 9.67 - 0 0
HU1 6.2 6.07 6.07 6.07 6.07 -130 -2.10% 200 60,700 3.61 15.77 0 0
HUB 15.55 15.8 15.55 15.8 15.55 +250 +1.61% 1,300 477,837 28.44 6.66 0 0
HVX 2.85 2.95 3.03 3.03 2.86 +100 +3.51% 36,800 122,499 7.29 - 0 0
ILB 26.15 26.3 26.75 26.75 26.3 +150 +0.57% 300 1,004,647 59.80 7.98 0 0
ITC 14.75 14.7 14.6 14.85 14.55 -50 -0.34% 80,900 1,410,245 83.94 43.88 0 0
ITD 13.45 0 0 0.00% - 352,024 20.95 - 0 0
KHP 12.65 12.55 12.55 12.55 12.55 -100 -0.79% 9,100 757,728 45.10 13.11 0 0
KMR 2.99 2.98 2.99 2.99 2.89 -10 -0.33% 48,700 169,496 10.09 28.93 0 0
L10 25.5 0 0 0.00% - 249,645 14.86 - 0 0
LAF 19.25 0 0 0.00% - 293,139 17.45 - 0 0
LBM 38.35 39 38.05 39 38.05 +650 +1.69% 36,400 1,560,000 92.86 18.92 100 0
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
LGL 5.3 5.67 5.25 5.67 5.25 +370 +6.98% 1,150,100 291,989 17.38 - 0 0
LIX 34.8 34.5 34.45 34.5 34.2 -300 -0.86% 7,800 2,235,600 133.07 12.35 0 0
LM8 13.8 0 0 0.00% - 129,564 7.71 - 0 0
LSS 9.52 9.59 9.5 9.59 9.45 +70 +0.74% 185,800 822,262 48.94 7.08 0 0
MCM 26.45 26.35 26.2 26.35 26.1 -100 -0.38% 20,500 2,898,500 172.53 14.65 0 0
MCP 28.3 28.1 28.3 28.3 27.8 -200 -0.71% 5,600 558,303 33.23 16.86 0 0
MDG 21 0 0 0.00% - 216,820 12.91 - 0 0
NHT 10.4 0 0 0.00% - 249,638 14.86 - 0 0
NSC 78 78.5 78 78.5 78 +500 +0.64% 900 1,379,600 82.12 6.70 200 0
NTC 161.4 160.5 160 162 160 -900 -0.56% 7,200 3,851,997 229.29 13.16 0 0
NVT 8.25 8.3 8.25 8.48 8.25 +50 +0.61% 1,200 751,150 44.71 - 0 0
OPC 22 21.8 21.8 21.8 21.8 -200 -0.91% 500 1,396,309 83.11 15.34 0 0
PDN 93.5 95.5 95 95.5 95 +2,000 +2.14% 5,200 3,537,693 210.58 10.96 0 0
PDV 13 13 13.2 13.2 12.8 0 0.00% 53,800 - - 3.16 0 0
PET 32.5 31.6 32.2 32.5 31.55 -900 -2.77% 1,230,000 3,372,419 200.74 23.78 0 0
PGC 13.65 13.6 13.65 13.7 13.55 -50 -0.37% 22,400 820,614 48.85 9.60 0 0
PGD 24.35 24.3 24.35 24.35 24.3 -50 -0.21% 200 2,405,635 143.19 10.27 0 0
PGI 19.7 0 0 0.00% - 2,184,667 130.04 - 0 0
PGV 19.55 19.75 19.95 20.3 19.5 +200 +1.02% 28,600 22,188,494 1,320.74 - 0 0
PHC 5.02 5.04 5.02 5.07 5 +20 +0.4% 29,900 255,437 15.20 52.50 0 0
PIT 6.11 6.25 6.11 6.25 6.11 +140 +2.29% 600 88,814 5.29 31.09 0 0
PJT 9 0 0 0.00% - 223,945 13.33 - 0 0
PLP 6 5.99 6 6.05 5.9 -10 -0.17% 46,100 419,299 24.96 47.54 0 0
PMG 7.12 7.08 7.11 7.11 6.9 -40 -0.56% 2,200 328,061 19.53 13.23 0 0
PTC 7.55 7.5 7.1 7.5 7.03 -50 -0.66% 4,200 241,437 14.37 12.48 0 0
PTL 3.09 3.09 3.05 3.09 3.05 0 0.00% 12,300 309,000 18.39 - 0 0
PVP 14.1 14.2 14.1 14.25 14 +100 +0.71% 37,200 1,472,575 87.65 7.57 0 0
QNP 30.8 29.7 29.7 29.7 29.7 -1,100 -3.57% 100 1,200,176 71.44 9.36 0 0
RYG 10.8 10.8 10.6 10.9 10.4 0 0.00% 77,700 486,000 28.93 7.20 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAV 14.1 14.1 13.9 14.1 13.55 0 0.00% 1,200 349,598 20.81 6.05 0 0
SBA 28.6 28.8 28.6 28.8 28.6 +200 +0.7% 2,900 1,742,062 103.69 15.34 0 0
SBV 7.95 7.8 7.8 7.85 7.8 -150 -1.89% 1,100 213,127 12.69 - 0 0
SC5 16.75 0 0 0.00% - 250,974 14.94 - 0 0
SFC 24.4 24.65 24.45 25 24.45 +250 +1.02% 5,300 278,334 16.57 16.36 0 0
SFG 10.45 10.35 10.1 10.35 10 -100 -0.96% 1,400 495,737 29.51 19.31 0 0
SFI 25.9 0 0 0.00% - 629,682 37.48 - 0 0
SGT 16.6 16.45 16.15 16.55 15.9 -150 -0.90% 8,800 2,434,653 144.92 18.71 0 0
SHA 4.08 4.08 4.08 4.08 4.08 0 0.00% 1,500 136,462 8.12 10.10 0 0
SHP 35 34.8 34.8 34.8 34.8 -200 -0.57% 200 3,521,981 209.64 12.33 0 0
SJD 14.15 14.15 14.15 14.2 14.15 0 0.00% 42,000 976,330 58.11 6.85 8,600 0
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SPM 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 145,962 8.69 31.64 0 0
SRC 49.95 52.6 52.6 52.6 52.6 +2,650 +5.31% 300 1,476,133 87.87 9.74 0 0
SRF 7.54 7.65 7.52 7.65 7.52 +110 +1.46% 200 258,469 15.39 147.12 0 0
SSC 32 0 0 0.00% - 424,697 25.28 - 0 0
ST8 5.57 5.48 5.52 5.55 5.19 -90 -1.62% 261,200 140,951 8.39 6.36 0 0
STG 37.2 34.6 34.6 35.4 34.6 -2,600 -6.99% 900 3,399,566 202.36 17.65 0 0
SVD 5.9 5.9 6.29 6.29 5.61 0 0.00% 21,600 162,875 9.69 11.99 0 0
SVI 50.1 52.5 52.5 52.5 52.5 +2,400 +4.79% 100 673,703 40.10 8.87 0 0
SVT 10.7 10.7 10.7 10.7 10.7 0 0.00% 1,100 185,227 11.03 6.72 0 0
SZL 45 45.4 45 45.4 45 +400 +0.89% 7,500 1,241,442 73.90 14.84 0 0
TAL 44.95 44.95 43.6 44.95 43.6 0 0.00% 261,200 14,017,658 834.38 20.94 168,300 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCO 9.95 9.93 9.9 9.95 9.8 -20 -0.20% 120,600 311,014 18.51 14.62 0 0
TCR 3.09 2.99 2.95 2.99 2.88 -100 -3.24% 4,300 30,993 1.84 - 0 0
TCT 20.25 20 20.5 20.5 20 -250 -1.23% 2,300 255,760 15.22 23.64 0 0
TDG 3.16 3.13 3.07 3.15 3.07 -30 -0.95% 5,300 75,781 4.51 11.06 0 0
TDH 4.74 4.86 4.83 4.95 4.71 +120 +2.53% 218,900 547,492 32.59 - 24,900 0
TDM 58.5 59 55 59 55 +500 +0.85% 1,100 6,490,000 386.31 33.89 0 0
TDP 28.8 28 28.8 28.8 28 -800 -2.78% 24,100 2,470,223 147.04 25.76 0 0
TDW 50.9 0 0 0.00% - 432,650 25.75 - 0 0
TEG 6.49 6.35 6.4 6.4 6.35 -140 -2.16% 6,800 767,122 45.66 151.19 0 0
THG 47.4 47.75 47.5 48.1 47 +350 +0.74% 20,900 1,486,453 88.48 9.29 200 0
TIX 46.35 0 0 0.00% - 1,390,500 82.77 - 0 0
TLD 8.17 8.15 8.17 8.2 8.11 -20 -0.24% 121,400 633,592 37.71 45.03 0 0
TMP 60 60.1 60.1 60.1 60 +100 +0.17% 1,500 4,207,000 250.42 12.01 0 0
TMS 41 0 0 0.00% - 6,942,790 413.26 - 0 0
TMT 11.8 12.6 12.6 12.6 11 +800 +6.78% 211,100 464,663 27.66 - 0 0
TN1 14.8 14.8 14.7 14.8 14.5 0 0.00% 3,500 889,413 52.94 15.88 0 0
TNC 29.9 0 0 0.00% - 575,575 34.26 - 0 0
TNT 8.29 8.25 8.12 8.25 8.06 -40 -0.48% 49,900 420,750 25.04 1,178.57 0 0
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
TSC 3.03 3.02 3.03 3.07 3 -10 -0.33% 402,000 594,514 35.39 604.00 0 0
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TVT 17 17.6 17 17.6 17 +600 +3.53% 19,200 369,600 22.00 16.01 0 0
TYA 18.7 18.85 18.7 18.85 18.7 +150 +0.8% 8,000 115,464 6.87 7.68 8,000 0
UIC 53.9 53.9 53.9 53.9 53.9 0 0.00% 500 447,801 26.65 7.66 0 0
VAF 18.1 18.75 18.8 18.8 18 +650 +3.59% 3,900 706,225 42.04 11.60 0 0
VCA 8.8 8.57 8.56 8.79 8.56 -230 -2.61% 1,900 130,155 7.75 126.03 0 0
VCF 285 285.4 285.1 285.4 285.1 +400 +0.14% 500 7,585,685 451.53 16.99 0 0
VDP 46.95 49 49 49 49 +2,050 +4.37% 2,200 1,082,086 64.41 15.07 0 0
VID 5.08 0 0 0.00% - 207,447 12.35 - 0 0
VNG 7.17 0 0 0.00% - 697,473 41.52 - 0 0
VNS 9.08 9.08 9.01 9.08 9 0 0.00% 15,700 616,161 36.68 7.39 0 0
VPL 72 74.5 72 74.5 70.9 +2,500 +3.47% 480,300 133,600,878 7,952.43 49.27 19,100 0
VPS 9.56 9.5 9.55 9.55 9.05 -60 -0.63% 15,400 232,378 13.83 9.70 0 0
VRC 13.5 13.5 12.7 13.5 12.7 0 0.00% 3,000 675,000 40.18 675.00 800 0
VSI 19.9 20 19.9 20 19.9 +100 +0.5% 5,400 264,000 15.71 11.54 0 0
YBM 13.9 13.9 13.9 13.9 13.9 0 0.00% 100 198,768 11.83 14.91 0 0
CAV - - - - - - - - - - - - - - - - -
合計 7,237,715,525 430,816.40 69,030,220 96,116,220
▼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