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

2025/11/26 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 1,680.36
+20.00/+1.20%
売買高（相対取引を含む） 794,445,051 株
（前日比 -12.94%）
値上がり銘柄数 254
値下がり銘柄数 80
変わらず銘柄数 83
総銘柄数 417
売買代金（相対取引を含む） 24,853,771 百万VND
（前日比 -7.80%）
前日終値 1660.36 (11/25) 
始値 1667.31
高値 1682.17
安値 1663.99
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) 102,340,540 65,564,150 36,776,390
VN30 1,923.55 +13.95 +0.73% VN100 1,826.35 +22.94 +1.27% VNFIN Lead 2,894.51 +55.20 +1.94%
VNMID 2,305.23 +58.10 +2.59% VNALL 1,809.04 +22.54 +1.26% VNFIN Select 2,947.65 +47.53 +1.64%
VNSML 1,515.28 +15.69 +1.05% VN Diamond 2,558.21 +26.66 +1.05% VNX Allshare 2,864.54 +36.52 +1.29%
VNDIVIDEND 960.85 +12.22 +1.29% VNMITECH 1,008.60 +9.09 +0.91% VN50Growth 1,018.05 +10.64 +1.06%
産業トレンド
+0.79 +0.95 +0.25 +1.22 +0.78 +0.21
+0.90 +0.43 +0.99 +1.12 +0.67 - -
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（2025/11/26 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
VCB 58.2 58.1 58.5 58.6 57.8 -100 -0.17% 5,371,200 485,464,723 28,896.71 10.43 2,010,330 5,474,310
HPG 26.9 27.1 26.95 27.2 26.85 +200 +0.74% 19,022,200 208,005,125 12,381.26 15.48 3,263,270 4,604,200
MBB 22.85 23.25 22.9 23.45 22.85 +400 +1.75% 21,635,300 187,278,748 11,147.54 6.24 5,107,330 3,893,060
DXG 18.4 19.15 18.5 19.15 18.35 +750 +4.08% 15,854,800 19,511,632 1,161.41 54.40 3,995,400 3,695,910
SSI 32.85 34 33 34.05 32.95 +1,150 +3.5% 36,038,100 70,581,103 4,201.26 21.88 4,795,230 3,646,700
VND 18.2 18.8 18.4 19.2 18.3 +600 +3.3% 16,306,700 28,619,238 1,703.53 16.65 1,103,500 3,404,700
FPT 99.7 99 99.8 100.2 98.9 -700 -0.70% 5,830,900 168,647,205 10,038.52 20.02 3,073,460 3,126,790
VCI 33.3 34.4 33.6 34.8 33.5 +1,100 +3.3% 10,554,600 24,857,440 1,479.61 22.34 1,687,400 2,379,100
VRE 33.4 33.85 33.5 34.4 33.35 +450 +1.35% 7,893,300 76,917,978 4,578.45 18.77 1,837,220 2,056,900
TCB 33.45 33.85 33.6 33.9 33.5 +400 +1.2% 7,859,900 239,869,238 14,277.93 11.10 918,800 1,914,500
VPB 28.2 29 28.2 29.1 28.2 +800 +2.84% 18,812,900 230,083,784 13,695.46 14.58 7,664,000 1,688,440
ACB 24.2 24.2 24.2 24.4 24.15 0 0.00% 9,003,200 124,307,090 7,399.23 6.60 1,254,800 1,616,700
STB 50 49.95 50.1 51.2 49.95 -50 -0.10% 7,616,300 94,166,525 5,605.15 9.33 1,585,900 1,579,100
VIC 243 245 247 247 237.5 +2,000 +0.82% 4,196,800 943,988,800 56,189.81 80.46 624,140 1,432,410
CTG 48.15 48.9 48.3 48.9 47.9 +750 +1.56% 7,071,200 262,592,596 15,630.51 10.36 1,966,630 1,379,420
HDB 31.8 32.3 31.8 32.3 31.6 +500 +1.57% 14,640,700 124,659,132 7,420.19 8.80 975,400 1,333,400
HCM 22.15 22.7 22.2 23 22.2 +550 +2.48% 7,296,200 24,515,016 1,459.23 13.87 591,800 1,301,320
HAG 18.6 18.5 18.6 18.6 18.1 -100 -0.54% 12,814,100 23,446,887 1,395.65 - 2,940 1,203,300
GEX 45.1 48.25 45.5 48.25 45.1 +3,150 +6.98% 26,226,500 41,467,488 2,468.30 25.26 2,038,400 1,124,600
EIB 21.05 22.2 21.2 22.3 21.2 +1,150 +5.46% 5,698,400 41,352,397 2,461.45 12.43 1,163,100 1,088,000
VIX 22.9 24.5 23.15 24.5 23.1 +1,600 +6.99% 62,793,200 37,520,032 2,233.34 36.19 5,204,400 1,035,600
MWG 78.5 80.2 78.5 80.2 78.5 +1,700 +2.17% 4,735,000 118,572,232 7,057.87 31.50 1,028,960 999,910
CII 25.3 26.6 25.45 27.05 25.4 +1,300 +5.14% 22,691,500 16,623,378 989.49 36.79 2,165,000 895,450
KHG 7.58 7.49 7.63 7.63 7.47 -90 -1.19% 13,791,500 3,366,270 200.37 61.39 82,100 889,470
VHM 102.6 102.1 102.8 102.9 100.1 -500 -0.49% 4,375,200 419,366,766 24,962.31 13.89 797,860 668,750
PVD 25.7 26.15 25.8 26.35 25.55 +450 +1.75% 5,148,800 14,536,262 865.25 26.15 1,685,900 656,300
TCH 20.1 20.7 20.1 20.75 20.05 +600 +2.99% 4,914,700 13,832,068 823.34 16.17 981,600 550,850
VCG 23.75 24.3 23.65 24.3 23.65 +550 +2.32% 4,652,000 15,709,181 935.07 15.70 1,113,000 516,800
LPB 49 49.6 49.15 50 49.15 +600 +1.22% 1,572,800 148,169,192 8,819.59 15.24 184,700 444,600
VNM 61.9 62.8 62.3 63.2 62.3 +900 +1.45% 3,651,000 131,249,202 7,812.45 15.61 1,415,930 435,900
VJC 219.1 207.8 218.5 220 206.9 -11,300 -5.16% 2,250,800 112,546,835 6,699.22 80.20 128,100 431,010
GMD 62.9 63.4 63 63.7 62.5 +500 +0.79% 1,233,200 27,039,790 1,609.51 14.83 277,420 420,120
VSC 21.65 23.15 22.1 23.15 21 +1,500 +6.93% 14,369,800 8,666,674 515.87 16.62 1,702,500 405,300
DGC 94 95.8 94 95.8 93.8 +1,800 +1.91% 1,433,600 36,382,772 2,165.64 12.96 251,010 344,100
SHB 16.4 16.7 16.35 16.75 16.35 +300 +1.83% 87,211,400 76,714,854 4,566.36 7.24 11,362,500 339,950
DIG 20.05 20.75 20.15 20.85 20 +700 +3.49% 7,851,300 13,413,447 798.42 110.37 373,900 337,500
HDG 31.8 32.5 31.8 32.65 31.8 +700 +2.2% 1,772,100 12,023,799 715.70 30.01 241,800 317,900
NVL 15.3 15.5 15.35 15.7 15.3 +200 +1.31% 10,760,000 31,737,951 1,889.16 - 1,235,200 305,700
LDG 4.41 4.52 4.41 4.53 4.35 +110 +2.49% 2,236,100 1,155,384 68.77 - 121,200 247,500
DBC 26.5 27.15 26.8 27.2 26.55 +650 +2.45% 2,472,400 10,449,130 621.97 10.34 286,500 241,600
KBC 35.6 35.95 35.55 36.2 35.5 +350 +0.98% 2,187,900 33,856,084 2,015.24 72.19 90,600 231,900
VPI 55.2 55.8 55.1 56.2 55.1 +600 +1.09% 2,735,600 17,858,766 1,063.02 50.18 314,400 222,700
NKG 16.1 16.6 16.1 16.6 16.1 +500 +3.11% 3,703,200 7,429,677 442.24 11.58 405,800 218,320
PVT 18.5 19.05 18.7 19.15 18.65 +550 +2.97% 5,238,500 8,952,190 532.87 6.62 890,900 218,000
PDR 21.8 22.6 21.8 22.6 21.75 +800 +3.67% 8,068,700 22,143,692 1,318.08 122.83 1,460,800 198,440
DCM 33.55 33.95 33.65 34.1 33.6 +400 +1.19% 1,048,400 17,973,130 1,069.83 14.18 95,000 194,700
HT1 15.1 15.2 15.5 15.5 15.15 +100 +0.66% 428,800 5,800,167 345.25 96.20 62,800 189,700
SCR 8.18 8.43 8.18 8.45 8.18 +250 +3.06% 3,011,600 3,629,916 216.07 1,204.29 121,200 187,500
NT2 23.4 23.6 23.55 23.65 23.3 +200 +0.85% 519,900 6,793,874 404.40 85.51 174,500 168,900
HQC 3.13 3.13 3.14 3.19 3.09 0 0.00% 5,681,200 1,804,756 107.43 53.97 137,670 167,000
HHV 13.8 14.15 13.8 14.2 13.8 +350 +2.54% 3,980,900 7,038,677 418.97 13.80 631,100 161,400
TNH 11.8 11.55 11.7 11.9 11.5 -250 -2.12% 595,500 19,149,893 1,139.87 33.38 134,330 160,500
MSB 12.05 12.2 12.1 12.2 12.05 +150 +1.24% 2,634,700 38,064,000 2,265.71 5.75 180,800 131,720
AAA 8.31 8.39 8.35 8.43 8.32 +80 +0.96% 1,541,600 3,303,502 196.64 8.70 218,200 129,000
E1VFVN30 33.88 34.05 33.88 34.18 33.8 +170 +0.5% 2,221,100 - - - 2,123,210 128,000
HSG 16.7 16.85 16.75 16.95 16.7 +150 +0.9% 2,180,500 10,463,552 622.83 21.01 54,600 125,530
HAX 10.7 10.75 10.7 10.85 10.65 +50 +0.47% 439,800 1,154,977 68.75 9.24 63,300 124,900
HDC 26.75 27.65 27.1 27.95 26.75 +900 +3.36% 1,941,800 5,523,214 328.76 63.71 451,000 120,100
PNJ 87 87.2 87 87.4 86.7 +200 +0.23% 427,200 29,748,202 1,770.73 15.26 101,230 110,600
TPB 16.95 17.4 16.9 17.45 16.9 +450 +2.65% 6,895,100 45,970,038 2,736.31 7.57 3,307,700 110,100
GEE 181.7 194.4 184.2 194.4 184.1 +12,700 +6.99% 1,141,600 71,150,391 4,235.14 1,117.24 17,400 109,300
BID 37 37.35 37.05 37.55 37.05 +350 +0.95% 1,237,300 262,247,868 15,609.99 11.66 325,400 104,140
DPM 23.1 23.45 23.15 23.6 23.15 +350 +1.52% 1,873,200 15,944,242 949.06 21.75 35,100 100,200
PLX 33.5 33.85 33.55 34.05 33.55 +350 +1.04% 592,900 43,009,547 2,560.09 19.16 11,700 99,900
KDH 34.5 35.4 34.55 35.4 34.35 +900 +2.61% 5,847,000 39,726,407 2,364.67 44.25 1,151,100 99,100
SAB 46.3 46.5 46.4 46.8 46.4 +200 +0.43% 374,600 59,639,150 3,549.95 14.13 25,220 97,800
FRT 142 145.1 141.5 146 141.5 +3,100 +2.18% 418,800 24,710,789 1,470.88 63.28 116,400 95,730
DGW 43.75 43.45 43.8 44.25 41.05 -300 -0.69% 2,029,700 9,609,780 572.01 21.69 675,800 93,600
HHS 14.1 14.45 14.25 14.45 14.1 +350 +2.48% 1,625,000 6,242,197 371.56 14.48 437,100 89,300
HAH 60.3 61.8 60.5 62.3 60.5 +1,500 +2.49% 1,175,000 10,435,623 621.17 12.23 104,300 81,400
IJC 11.8 12 11.85 12 11.85 +200 +1.69% 1,954,100 4,532,981 269.82 12.89 1,300 80,800
CRC 9.36 9.3 9.41 9.41 9.21 -60 -0.64% 859,800 636,119 37.86 7.31 54,000 80,100
POW 14.8 15.2 14.95 15.2 14.9 +400 +2.7% 8,180,100 35,596,448 2,118.84 32.00 3,684,800 74,400
SSB 17.1 17.25 17.05 17.25 17 +150 +0.88% 3,297,200 49,076,250 2,921.21 10.47 234,300 73,600
GVR 27.1 27.5 27.15 27.8 27.15 +400 +1.48% 1,192,000 110,000,000 6,547.62 32.31 68,100 72,700
ANV 29.15 30 29.2 30 29 +850 +2.92% 1,334,400 7,987,673 475.46 167.60 165,800 71,800
GAS 60.8 62 60.8 62 60.7 +1,200 +1.97% 529,300 145,245,721 8,645.58 14.24 215,590 68,170
BAF 31.5 31.45 31.65 31.65 31.2 -50 -0.16% 1,536,900 9,561,481 569.14 20.21 0 67,700
HPX 4.52 4.6 4.59 4.62 4.56 +80 +1.77% 757,400 1,399,175 83.28 24.73 88,200 67,600
MSN 77 78.6 77.5 78.6 77.3 +1,600 +2.08% 3,197,800 119,510,665 7,113.73 58.44 1,092,100 65,480
SGR 20.25 20.25 20.25 20.3 20.05 0 0.00% 584,300 1,414,969 84.22 20.52 19,200 65,300
CMG 37.25 37.5 37.25 37.9 37.05 +250 +0.67% 228,500 7,940,442 472.65 26.26 20,700 63,060
NAF 34.15 33.7 34.1 34.1 31.85 -450 -1.32% 624,900 238,729 14.21 16.13 0 61,100
PC1 21.7 22.2 21.7 22.2 21.7 +500 +2.3% 1,087,200 7,939,655 472.60 18.86 183,950 56,400
VGC 43.5 45.75 44.5 45.9 44 +2,250 +5.17% 885,800 20,512,013 1,220.95 18.57 147,200 56,400
TTF 2.91 2.91 2.93 2.93 2.88 0 0.00% 328,300 1,196,586 71.23 194.00 3,700 56,200
BCM 65.5 66.4 65.5 66.4 65 +900 +1.37% 167,800 68,724,000 4,090.71 33.03 86,700 55,800
OCB 12.15 12.2 12.15 12.25 12.1 +50 +0.41% 1,352,900 30,082,628 1,790.63 9.55 9,300 55,040
BMI 18.3 18.5 18.35 18.5 18.25 +200 +1.09% 707,900 2,453,892 146.07 11.83 9,100 52,400
EVE 11.3 10.95 11 11.3 10.95 -350 -3.10% 85,700 459,679 27.36 - 1,600 50,500
VHC 57.5 58.5 57.8 58.5 57.3 +1,000 +1.74% 620,400 13,130,510 781.58 10.69 15,130 50,290
BFC 43.65 43.5 43.25 43.8 43.25 -150 -0.34% 117,100 2,486,808 148.02 7.74 5,700 48,100
NAB 14.3 14.2 14.2 14.35 14.2 -100 -0.70% 1,336,400 19,490,218 1,160.13 5.26 0 48,100
SMC 13.2 13.25 13.45 13.45 13.2 +50 +0.38% 148,200 975,291 58.05 33.38 1,000 46,400
ELC 20.2 20.3 19.85 20.45 19.85 +100 +0.5% 361,300 2,028,933 120.77 17.65 19,900 45,220
SIP 57 57.7 57 57.7 56.5 +700 +1.23% 263,900 13,969,917 831.54 11.23 15,000 45,000
VDS 18.3 18.7 18.35 18.9 18.35 +400 +2.19% 949,400 5,086,400 302.76 15.38 41,300 43,200
KSB 18 18.5 18.05 18.5 17.95 +500 +2.78% 1,058,700 2,117,209 126.02 38.78 147,500 42,500
ORS 13.6 13.9 13.5 14.1 13.5 +300 +2.21% 1,464,400 4,670,396 278.00 12.25 23,100 40,300
PAC 24.8 24.9 25.5 26.1 24.9 +100 +0.4% 868,400 1,735,712 103.32 10.15 3,700 40,100
NHA 19.85 21 20 21 20 +1,150 +5.79% 599,800 1,020,426 60.74 14.31 74,900 37,100
CRE 9.33 9.47 9.4 9.49 9.26 +140 +1.5% 274,600 4,391,035 261.37 106.40 14,300 33,400
VTP 99.6 100.4 99.6 101.2 99.5 +800 +0.8% 392,500 12,227,017 727.80 42.36 6,600 31,500
FIR 7.95 8.27 8 8.4 7.85 +320 +4.03% 656,100 584,438 34.79 827.00 31,000 30,200
SCS 54.8 54.9 54.8 55 54.7 +100 +0.18% 145,400 5,604,026 333.57 8.39 0 29,400
BSR 15.4 15.7 15.55 15.95 15.5 +300 +1.95% 3,227,000 48,677,844 2,897.49 77.34 643,400 29,200
DLG 2.68 2.75 2.72 2.75 2.68 +70 +2.61% 1,200,300 823,102 48.99 3.96 228,400 27,800
DRH 2.3 2.34 2.3 2.38 2.3 +40 +1.74% 299,800 289,476 17.23 - 27,800 27,800
FCN 14.7 15 14.8 15.1 14.7 +300 +2.04% 365,700 2,361,585 140.57 254.24 75,000 26,500
IDI 7.22 7.28 7.22 7.28 7.21 +60 +0.83% 235,900 1,988,697 118.37 29.35 0 26,070
TLG 53.8 53.3 54.7 54.7 53.3 -500 -0.93% 209,100 4,677,266 278.41 11.09 2,200 25,400
NLG 35 36.15 35.45 36.15 35.3 +1,150 +3.29% 1,311,100 13,920,472 828.60 28.13 545,000 25,000
CHP 31.7 31.75 31.95 31.95 31.7 +50 +0.16% 27,600 4,664,477 277.65 14.86 0 22,500
DPR 38.3 38.7 38.5 38.7 38.3 +400 +1.04% 158,500 3,362,486 200.15 12.90 3,200 22,500
DPG 44.05 44.75 44.1 44.85 44.1 +700 +1.59% 409,100 4,510,757 268.50 12.59 37,800 22,400
FUESSVFL 29.64 29.8 29.6 29.8 29.59 +160 +0.54% 37,000 - - - 6,300 22,000
PAN 26.6 27.4 26.4 27.4 26.4 +800 +3.01% 913,900 5,723,716 340.70 10.13 173,000 21,900
DSE 25.4 26 25.4 26.55 25.4 +600 +2.36% 570,800 8,907,600 530.21 46.76 76,200 21,500
SZC 31 31.4 31.2 31.45 31 +400 +1.29% 327,100 5,651,556 336.40 19.43 20,300 21,200
BTP 9.7 9.66 9.66 9.71 9.6 -40 -0.41% 52,500 584,291 34.78 13.64 0 21,000
CDC 26 26.5 26.3 26.5 25.6 +500 +1.92% 505,000 1,165,402 69.37 24.22 45,500 21,000
TV2 36.8 37.1 36.8 37.15 36.8 +300 +0.82% 94,900 2,505,221 149.12 38.73 500 20,800
SBG 15.15 15 15.25 15.35 14.6 -150 -0.99% 585,400 749,999 44.64 13.90 100 20,000
CTS 33.3 34.9 33.3 35.15 33.3 +1,600 +4.8% 759,800 7,423,001 441.85 22.46 135,300 19,600
SBT 25.15 25.25 25.15 25.25 25.1 +100 +0.4% 811,400 21,112,948 1,256.72 30.35 40,700 18,800
OGC 4.26 4.02 4.24 4.3 4.02 -240 -5.63% 985,600 1,206,000 71.79 10.10 17,100 18,200
BIC 22.5 22.85 22.9 22.9 22.55 +350 +1.56% 65,300 2,679,777 159.51 5.37 14,440 17,700
APG 10.95 10.95 10.7 11 10.7 0 0.00% 288,500 2,448,660 145.75 - 100 17,000
NTL 18.25 18.5 18.15 18.55 18.15 +250 +1.37% 503,300 2,256,628 134.32 3.91 60,900 16,800
DXS 9.9 10.25 9.96 10.25 9.9 +350 +3.54% 1,296,200 5,935,807 353.32 43.43 239,100 16,600
AGG 15.65 16.2 15.7 16.2 15.7 +550 +3.51% 303,500 2,632,955 156.72 8.85 14,600 15,100
YEG 12.15 12.25 12.15 12.35 12.15 +100 +0.82% 603,200 2,349,575 139.86 13.34 46,100 14,700
TCM 28.1 28.2 28.15 28.2 27.7 +100 +0.36% 1,085,200 3,159,493 188.07 11.07 47,500 13,800
VOS 12.9 13 12.9 13.15 12.9 +100 +0.78% 640,300 1,820,000 108.33 5.43 44,300 12,600
BVH 51.9 51.9 52.3 52.3 51.6 0 0.00% 163,500 38,526,551 2,293.25 18.26 2,540 12,460
CTR 86.2 88 86.1 88 86.1 +1,800 +2.09% 344,000 10,065,957 599.16 18.70 25,900 12,100
EVG 7.92 8.05 7.9 8.08 7.9 +130 +1.64% 419,500 1,732,761 103.14 55.14 154,100 10,800
TVS 16.35 16.65 16.35 17 16.35 +300 +1.83% 121,500 2,780,471 165.50 9.89 0 10,600
VPG 6.2 6.27 6.2 6.31 6.1 +70 +1.13% 257,000 554,367 33.00 5.91 28,100 10,400
SAM 7.2 7.34 7.21 7.37 7.21 +140 +1.94% 160,000 2,788,914 166.01 33.36 14,300 10,100
FTS 32.2 33.05 32.2 33.35 32.2 +850 +2.64% 625,900 11,121,643 662.00 17.68 14,900 10,000
HSL 8.67 9.27 8.9 9.27 8.46 +600 +6.92% 954,100 357,519 21.28 52.97 57,800 9,700
QCG 13.5 13.75 13.7 13.8 13.4 +250 +1.85% 173,800 3,783,026 225.18 45.53 58,900 9,300
FUESSV50 28.15 28.3 28.14 28.3 28.14 +150 +0.53% 12,700 - - - 200 9,200
LCG 10.05 10.3 10.15 10.3 10 +250 +2.49% 1,370,600 1,988,836 118.38 17.08 161,400 9,200
HVN 29 29.25 29 29.6 29 +250 +0.86% 360,300 64,771,030 3,855.42 - 1,000 8,600
TAL 44.3 45 44 45 43.75 +700 +1.58% 305,200 14,033,250 835.31 20.96 161,900 8,100
PLP 6.84 6.4 7.3 7.3 6.4 -440 -6.43% 749,100 447,999 26.67 50.79 4,200 8,000
VPL 81.5 87.2 82 87.2 80.6 +5,700 +6.99% 559,400 156,375,793 9,308.08 57.67 353,400 7,940
TCX 45.6 46.5 45.6 46.5 45.4 +900 +1.97% 2,517,000 96,727,348 5,757.58 5.34 1,459,400 7,200
LGL 6.2 6.25 6.2 6.25 5.77 +50 +0.81% 547,700 321,857 19.16 - 3,600 7,000
CTI 23 23.6 23.1 23.6 23 +600 +2.61% 148,100 1,486,800 88.50 13.05 8,200 6,900
BSI 39.8 40.35 39.8 40.8 39.8 +550 +1.38% 470,300 9,900,516 589.32 21.79 2,200 6,800
CSM 13.3 13.5 13.45 13.5 13.4 +200 +1.5% 121,000 1,398,941 83.27 31.18 5,700 6,800
VAB 10.75 10.8 10.75 10.85 10.75 +50 +0.47% 233,300 8,816,695 524.80 6.72 0 6,700
DC4 11.4 11.6 11.5 11.65 11.45 +200 +1.75% 151,400 1,004,837 59.81 5.55 25,100 6,400
PHR 55.2 55.6 55.2 55.8 55.2 +400 +0.72% 49,600 7,533,755 448.44 17.85 7,300 6,300
HHP 11.8 12.15 11.8 12.25 11.7 +350 +2.97% 862,800 1,051,635 62.60 61.68 16,400 6,200
DVP 68.1 68.1 68.6 68.6 68 0 0.00% 8,500 2,724,000 162.14 8.10 0 6,000
KOS 38.8 38.9 38.8 38.9 38.8 +100 +0.26% 364,700 8,421,124 501.26 392.93 15,900 5,900
TDC 11.9 11.9 11.9 11.9 11.7 0 0.00% 131,200 1,190,000 70.83 2.87 0 5,600
GEG 14.2 14.35 14.2 14.5 14.15 +150 +1.06% 302,800 6,062,995 360.89 82.47 1,900 5,200
NNC 53.8 53.8 52.7 53.9 52.7 0 0.00% 67,400 1,179,296 70.20 20.47 0 5,200
VTO 11.6 11.7 11.65 11.7 11.6 +100 +0.86% 172,100 934,440 55.62 10.40 900 5,200
FUEMAV30 23.21 23.36 23.21 23.36 22.99 +150 +0.65% 6,800 - - - 6,100 5,000
CCL 6.16 6.23 6.16 6.25 6.16 +70 +1.14% 58,300 371,192 22.09 9.73 0 4,900
CTF 20 19.95 19.95 19.95 19.7 -50 -0.25% 296,900 1,908,294 113.59 38.44 0 4,800
BWE 47.1 47.45 47.3 47.5 47.15 +350 +0.74% 39,000 10,435,614 621.17 19.68 100 4,700
FUESSV30 24 24.08 24.5 24.5 23.8 +80 +0.33% 8,300 - - - 1,400 4,700
VIP 12.45 12.7 12.8 12.8 12.55 +250 +2.01% 40,300 869,581 51.76 11.63 0 4,700
HAR 4 4 3.98 4.02 3.95 0 0.00% 229,500 382,736 22.78 38.83 3,800 4,500
JVC 6.57 6.86 6.64 6.97 6.5 +290 +4.41% 334,100 771,751 45.94 19.11 16,700 4,300
HTN 9.2 9.22 9.21 9.26 9.17 +20 +0.22% 132,900 821,653 48.91 33.41 0 4,100
HVH 13.35 13.4 13.3 13.45 13.25 +50 +0.37% 118,100 582,757 34.69 18.03 6,900 3,950
VTB 18.85 18.7 18.55 19 18.1 -150 -0.80% 42,500 202,045 12.03 17.51 0 3,900
MIG 17.1 17.1 16.95 17.15 16.95 0 0.00% 72,800 3,444,511 205.03 13.20 400 3,800
LHG 29.6 29.75 29.7 29.8 29.65 +150 +0.51% 34,000 1,487,857 88.56 9.28 400 3,600
FCM 3.6 3.62 3.6 3.65 3.6 +20 +0.56% 32,900 167,340 9.96 116.77 2,000 3,500
KDC 52.7 52.9 53 53.1 52 +200 +0.38% 351,600 15,330,754 912.54 380.58 21,400 3,200
DHA 58 58.5 58.5 58.9 57.1 +500 +0.86% 40,100 861,183 51.26 16.66 5,200 3,100
HID 7.37 7.4 7.34 7.85 7 +30 +0.41% 1,282,500 567,997 33.81 104.23 8,000 3,000
SJD 14.1 14.15 14.1 14.15 14.05 +50 +0.35% 25,000 976,330 58.11 6.85 800 3,000
TNT 8.09 8.18 8.09 8.2 7.95 +90 +1.11% 507,400 417,180 24.83 1,168.57 0 3,000
NCT 96 96.1 96.3 96.3 95.7 +100 +0.1% 7,200 2,514,527 149.67 10.47 100 2,500
PPC 10 10 10 10.05 10 0 0.00% 225,800 3,206,131 190.84 7.51 18,600 2,500
BMP 157.5 158 155.6 158.9 155.6 +500 +0.32% 25,400 12,934,028 769.88 13.05 3,500 2,400
DHC 33 33.35 32.6 33.45 32.6 +350 +1.06% 86,600 2,684,443 159.79 11.32 27,800 2,200
NBB 19.8 19.8 19.45 19.8 19 0 0.00% 45,000 1,983,164 118.05 2,828.57 5,300 2,200
AGR 15.25 15.35 15.3 15.65 15.3 +100 +0.66% 314,000 3,504,586 208.61 24.48 0 2,000
PVP 14.4 14.4 14.55 14.65 14.35 0 0.00% 113,500 1,493,315 88.89 7.67 0 1,800
HTI 24 24.15 24 24.2 24 +150 +0.63% 25,000 602,523 35.86 9.80 2,500 1,600
SKG 10.1 10.1 10.1 10.1 9.98 0 0.00% 93,700 671,627 39.98 19.77 0 1,600
D2D 35.65 35.7 35.6 35.7 35.5 +50 +0.14% 69,700 1,080,273 64.30 14.72 0 1,500
IMP 47 47.4 46.5 47.45 46.5 +400 +0.85% 21,800 7,300,025 434.53 24.53 17,100 1,500
TLH 5.22 5.26 5.16 5.36 5.16 +40 +0.77% 133,000 590,803 35.17 - 0 1,500
MHC 12.4 13 12.4 13.15 12.4 +600 +4.84% 306,200 565,191 33.64 47.97 7,900 1,200
TYA 18.85 18 18.75 18.95 18 -850 -4.51% 21,900 110,257 6.56 7.34 20,300 1,200
PTB 50.1 50.4 50.1 50.4 50 +300 +0.6% 47,100 3,373,696 200.82 9.15 0 1,100
FMC 36.1 36.4 36.15 36.4 36.15 +300 +0.83% 13,100 2,380,156 141.68 7.79 100 1,000
NHH 11.85 11.85 11.85 11.9 11.8 0 0.00% 99,200 1,338,623 79.68 10.04 0 1,000
VNE 6.19 6.1 6.17 6.17 6.06 -90 -1.45% 102,200 500,537 29.79 - 0 1,000
DBD 50.5 50.6 51.3 51.3 50.6 +100 +0.2% 11,400 4,781,157 284.59 20.00 0 900
SHI 14.55 14.6 14.45 14.6 14.45 +50 +0.34% 561,000 2,481,263 147.69 30.67 800 900
VSH 43.55 43.8 43.7 44.05 43.7 +250 +0.57% 48,000 10,347,367 615.91 23.08 0 900
GIL 14.85 15 15.15 15.15 14.9 +150 +1.01% 79,900 1,523,943 90.71 40.11 17,500 800
LIX 34.95 35.05 34.95 35.05 34.9 +100 +0.29% 28,600 2,271,240 135.19 12.55 600 800
MCM 26.35 26.3 26.35 26.45 26.2 -50 -0.19% 21,100 2,893,000 172.20 14.62 0 700
VID 5.05 5.08 5.08 5.08 5 +30 +0.59% 1,000 207,447 12.35 29.88 0 700
ADS 8.2 8.16 8.19 8.21 8.12 -40 -0.49% 118,800 623,381 37.11 12.23 0 500
SJS 58.7 58.3 58.3 60.9 58.3 -400 -0.68% 17,600 17,342,782 1,032.31 24.73 1,100 500
CTD 86.9 87.8 87 88.4 86.9 +900 +1.04% 424,900 8,905,555 530.09 26.45 33,700 400
FUEMAVND 15.84 15.94 15.32 15.94 15.32 +100 +0.63% 500 - - - 100 400
KMR 2.95 2.96 2.95 2.97 2.93 +10 +0.34% 4,100 168,358 10.02 28.74 0 400
SGN 60.5 60.7 60.5 60.7 60.4 +200 +0.33% 2,500 2,033,364 121.03 8.35 100 400
TRC 75.4 75.8 75.4 76 75 +400 +0.53% 20,000 2,207,675 131.41 9.98 0 400
VRC 12.65 12.9 13.2 13.2 12.6 +250 +1.98% 5,300 645,000 38.39 645.00 100 400
TCR 2.95 3.09 2.95 3.14 2.95 +140 +4.75% 900 32,030 1.91 - 0 300
TIP 18.35 18.4 18.35 18.45 18.3 +50 +0.27% 29,600 1,196,145 71.20 6.56 0 300
TMS 41.45 41 40.45 41 40.1 -450 -1.09% 3,300 6,942,790 413.26 34.28 0 300
ACG 35.7 35.65 35.7 35.7 35.65 -50 -0.14% 1,100 5,375,590 319.98 12.80 0 210
SVC 22.9 23.5 22.8 23.7 22.75 +600 +2.62% 3,400 1,565,572 93.19 15.72 200 200
TBC 37.75 37.75 38.1 38.1 37.75 0 0.00% 200 2,397,125 142.69 13.46 0 200
EVF 11.95 12.25 11.85 12.25 11.85 +300 +2.51% 2,927,000 9,316,931 554.58 17.40 165,000 100
FUETCC50 13.95 14.05 14.05 14.09 14 +100 +0.72% 87,300 - - - 0 100
PGI 19.7 20.7 19.95 20.7 19 +1,000 +5.08% 4,900 2,295,564 136.64 9.89 0 100
RAL 92.7 92.7 92.7 92.8 92.5 0 0.00% 3,700 2,182,846 129.93 3.68 0 100
SVI 46.5 46.5 43.25 49.75 43.25 0 0.00% 4,700 596,708 35.52 7.86 0 100
TMT 13.25 13.6 14.15 14.15 13.15 +350 +2.64% 234,600 501,541 29.85 - 5,000 100
DHG 102.5 102.8 102.5 102.8 102.4 +300 +0.29% 4,500 13,440,696 800.04 17.84 800 10
AAM 6.88 6.89 6.88 6.9 6.88 +10 +0.15% 19,100 72,009 4.29 - 0 0
AAT 3.45 3.46 3.51 3.51 3.42 +10 +0.29% 28,000 245,034 14.59 - 0 0
ABR 12.7 12.95 13 13 12.95 +250 +1.97% 500 259,000 15.42 13.12 0 0
ABS 3.64 3.63 3.79 3.88 3.63 -10 -0.27% 1,192,600 290,400 17.29 121.00 0 0
ABT 72.6 72 71.7 72.6 71.7 -600 -0.83% 5,000 847,963 50.47 9.45 0 0
ACC 13.3 13.3 13.05 13.3 13.05 0 0.00% 28,800 1,396,500 83.12 26.71 0 0
ACL 13.4 13.55 13.6 13.6 13.2 +150 +1.12% 29,900 679,655 40.46 63.02 8,000 0
ADG 9 9.28 9.28 9.28 9.28 +280 +3.11% 100 198,411 11.81 11.15 0 0
ADP 23 23.05 23.1 23.1 23 +50 +0.22% 8,400 531,069 31.61 6.22 2,500 0
APH 6.55 6.55 6.57 6.65 6.55 0 0.00% 142,400 1,597,442 95.09 13.42 0 0
ASG 16.6 16.85 16.9 16.9 16.6 +250 +1.51% 500 1,529,722 91.05 52.82 0 0
ASM 7.01 7.04 6.98 7.06 6.98 +30 +0.43% 174,500 2,606,055 155.12 13.62 0 0
ASP 4.79 4.7 4.79 4.8 4.46 -90 -1.88% 151,300 175,496 10.45 24.61 0 0
AST 73.1 74 73.1 74.2 73.1 +900 +1.23% 4,100 3,330,000 198.21 23.28 900 0
BBC 75 75 76.5 76.5 75 0 0.00% 200 1,406,452 83.72 12.74 0 0
BCE 10.8 10.8 10.75 10.8 10.65 0 0.00% 27,700 378,000 22.50 5.07 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BHN 31 31 31 31.2 31 0 0.00% 1,300 7,185,800 427.73 19.39 0 0
BKG 2.9 2.91 2.88 2.92 2.85 +10 +0.34% 216,000 208,382 12.40 13.99 0 0
BMC 16.1 16.1 16.1 16.1 15.9 0 0.00% 18,100 199,521 11.88 8.68 100 0
BRC 12.55 13.2 13.3 13.3 12.6 +650 +5.18% 500 163,350 9.72 7.51 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
C32 25.15 25.5 25.1 25.5 24.9 +350 +1.39% 38,900 383,243 22.81 47.13 0 0
C47 9.96 9.91 9.95 9.95 9.8 -50 -0.50% 34,000 360,152 21.44 91.76 0 0
CCC 13.75 13.5 13.3 13.7 13.3 -250 -1.82% 31,600 543,375 32.34 12.86 0 0
CCI 25.8 25.8 25.8 25.8 25.8 0 0.00% 100 452,561 26.94 15.64 0 0
CIG 8.96 9.15 8.96 9.15 8.96 +190 +2.12% 116,900 467,016 27.80 5.30 0 0
CKG 11.5 11.5 11.5 11.55 11 0 0.00% 53,600 1,314,576 78.25 8.92 0 0
CLC 57.8 57.1 53.8 57.5 53.8 -700 -1.21% 3,500 1,496,453 89.07 11.07 300 0
CLL 30.65 30.75 30.5 30.75 30.5 +100 +0.33% 6,000 1,045,500 62.23 11.29 500 0
CLW 42.9 0 0 0.00% - 557,700 33.20 - 0 0
CMV 8 8.19 8.19 8.19 8.19 +190 +2.38% 100 148,697 8.85 14.42 0 0
CMX 6.49 6.5 6.5 6.6 6.48 +10 +0.15% 63,900 662,343 39.43 11.84 0 0
CNG 25.2 25.1 25.2 25.2 24.9 -100 -0.40% 14,000 880,992 52.44 11.40 0 0
COM 29.1 0 0 0.00% - 410,910 24.46 - 0 0
CRV 30.65 30.75 31.8 31.8 29.15 +100 +0.33% 1,600 20,676,812 1,230.76 44.76 0 0
CSV 30.1 30.75 30.2 30.75 30.15 +650 +2.16% 304,500 3,397,872 202.25 15.61 9,700 0
CVT 26.7 26.6 26 26.6 26 -100 -0.37% 3,500 975,978 58.09 16.32 0 0
DAH 3.8 3.8 3.77 3.8 3.77 0 0.00% 67,900 319,960 19.05 46.91 0 0
DAT 9.1 9 9 9 9 -100 -1.10% 300 623,055 37.09 10.02 0 0
DBT 11.35 0 0 0.00% - 233,023 13.87 - 0 0
DCL 33.9 36.25 33.9 36.25 33.9 +2,350 +6.93% 1,606,600 2,647,737 157.60 49.45 0 0
DHM 6.25 6.26 6.15 6.27 6.15 +10 +0.16% 6,300 216,193 12.87 71.14 0 0
DMC 58.5 0 0 0.00% - 2,031,557 120.93 - 0 0
DQC 10.65 10.55 10.85 10.85 10.55 -100 -0.94% 6,700 290,738 17.31 - 0 0
DRC 15.4 15.45 15.4 15.5 15.3 +50 +0.32% 155,200 2,385,932 142.02 7.92 0 0
DRL 50 50.3 50 50.4 50 +300 +0.6% 3,100 477,850 28.44 11.46 0 0
DSC 15.3 15.4 15.4 15.45 15.15 +100 +0.65% 30,700 3,154,519 187.77 17.84 0 0
DSN 43.9 44.1 43.9 44.1 43.9 +200 +0.46% 2,000 532,861 31.72 6.76 0 0
DTA 4.57 4.5 4.57 4.57 4.32 -70 -1.53% 41,100 81,269 4.84 54.22 0 0
DTL 13.2 13.2 13.2 13.2 13.2 0 0.00% 500 800,329 47.64 188.57 0 0
DTT 15.4 15.6 15.6 15.6 15.6 +200 +1.3% 200 127,168 7.57 11.13 0 0
DXV 3.98 3.9 3.8 3.96 3.8 -80 -2.01% 11,000 38,610 2.30 - 0 0
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FIT 4.6 4.65 4.6 4.68 4.6 +50 +1.09% 391,700 1,580,689 94.09 13.25 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 8.4 0 0 0.00% - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15 14.5 14.31 15 14.31 -500 -3.33% 1,000 - - - 600 0
FUEFCV50 15.2 15.32 15.91 15.91 15 +120 +0.79% 3,100 - - - 0 0
FUEIP100 12.95 0 0 0.00% - - - - 0 0
FUEKIV30 12.8 13.04 12.8 13.05 12.8 +240 +1.88% 6,500 - - - 6,400 0
FUEKIVFS 17.21 0 0 0.00% - - - - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 37.31 37.7 37.77 37.77 37.4 +390 +1.05% 77,700 - - - 1,700 0
FUEVN100 25.53 25.6 25.8 25.8 24.3 +70 +0.27% 41,600 - - - 0 0
GDT 20.6 20.65 20.65 20.65 20.6 +50 +0.24% 3,900 509,454 30.32 9.53 0 0
GMH 8.45 8.46 8.46 8.46 8.46 +10 +0.12% 300 139,590 8.31 23.43 0 0
GSP 10.4 10.45 10.5 10.5 10.45 +50 +0.48% 2,000 641,413 38.18 6.93 0 0
GTA 9.4 0 0 0.00% - 92,402 5.50 - 0 0
HAP 7.8 7.79 7.61 7.79 7.6 -10 -0.13% 36,700 864,241 51.44 8.50 1,000 0
HAS 7.9 0 0 0.00% - 61,620 3.67 - 0 0
HCD 7.73 7.74 7.71 7.74 7.6 +10 +0.13% 51,100 286,061 17.03 9.47 0 0
HII 6.93 7.03 6.9 7.41 6.65 +100 +1.44% 1,157,800 517,851 30.82 167.38 0 0
HMC 11.8 11.75 11.75 11.8 11.45 -50 -0.42% 28,100 320,775 19.09 12.54 0 0
HNA 21.8 21.7 21.9 21.9 21.7 -100 -0.46% 1,100 5,104,539 303.84 18.92 0 0
HRC 29.95 29.05 29.05 29.05 29.05 -900 -3.01% 300 877,502 52.23 14.29 0 0
HTG 46.1 46.7 46.1 46.7 46.1 +600 +1.3% 12,100 1,681,326 100.08 7.04 0 0
HTL 23.2 23.4 23.5 23.5 23.2 +200 +0.86% 700 280,800 16.71 12.13 0 0
HTV 12.25 0 0 0.00% - 160,524 9.56 - 0 0
HU1 6.89 6.5 6.5 6.5 6.49 -390 -5.66% 4,600 65,000 3.87 16.88 0 0
HUB 15.65 15.6 15.65 15.75 15.6 -50 -0.32% 8,800 471,789 28.08 6.57 0 0
HVX 2.72 2.71 2.72 2.85 2.71 -10 -0.37% 2,500 112,533 6.70 - 0 0
ICT 19.2 19.25 18.9 19.7 18.6 +50 +0.26% 35,800 619,561 36.88 19.93 0 0
ILB 26.3 26.5 26.05 26.5 26.05 +200 +0.76% 200 1,012,287 60.26 8.04 0 0
ITC 14 14.05 13.85 14.15 13.85 +50 +0.36% 117,400 1,347,887 80.23 41.94 0 0
ITD 13.55 13.5 13.6 13.75 13.5 -50 -0.37% 20,300 353,333 21.03 7.33 0 0
KHP 12.75 12.7 12.5 12.8 12.5 -50 -0.39% 1,200 766,785 45.64 13.27 0 0
L10 25.5 24.95 24 24.95 24 -550 -2.16% 2,000 244,261 14.54 8.86 0 0
LAF 19 19 19.1 19.1 18.75 0 0.00% 1,100 289,332 17.22 7.43 0 0
LBM 37.95 38.3 38.15 38.3 37.9 +350 +0.92% 20,400 1,532,000 91.19 18.58 100 0
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 129,564 7.71 9.19 0 0
LSS 9.54 9.52 9.5 9.55 9.46 -20 -0.21% 89,500 816,260 48.59 7.03 0 0
MCP 27.9 28.5 27.9 28.5 27.6 +600 +2.15% 26,600 566,250 33.71 17.10 0 0
MDG 21.5 21.5 21.5 21.5 21.5 0 0.00% 100 221,983 13.21 55.84 0 0
MSH 39.4 39.95 39.45 40.1 39.35 +550 +1.4% 371,200 4,495,215 267.57 7.26 30,900 0
NHT 10.4 10.4 10.2 10.4 10.2 0 0.00% 1,600 249,638 14.86 11.06 0 0
NO1 7.3 7.28 7.3 7.34 7.15 -20 -0.27% 88,600 174,720 10.40 9.69 0 0
NSC 77.5 77.5 77.5 77.5 77.2 0 0.00% 3,400 1,362,025 81.07 6.62 0 0
NTC 160 160 160 160.8 159.9 0 0.00% 17,400 3,839,997 228.57 13.12 0 0
NVT 8.3 0 0 0.00% - 751,150 44.71 - 0 0
OPC 22.8 0 0 0.00% - 1,460,360 86.93 - 0 0
PDN 96.2 96.5 96.2 96.5 95.6 +300 +0.31% 1,400 3,574,737 212.78 11.08 0 0
PDV 12.95 13.05 13.1 13.1 12.95 +100 +0.77% 12,600 - - 3.17 0 0
PET 31.2 32.75 31.05 33 31.05 +1,550 +4.97% 1,166,400 3,495,150 208.04 24.64 0 0
PGC 13.55 13.55 13.4 13.55 13.4 0 0.00% 4,500 817,597 48.67 9.56 1,000 0
PGD 24.3 24.5 24.75 24.75 24.5 +200 +0.82% 1,300 2,425,434 144.37 10.36 0 0
PGV 19.75 19.65 19.7 19.7 19.4 -100 -0.51% 3,400 22,076,147 1,314.06 - 0 0
PHC 4.92 5.02 5 5.04 4.94 +100 +2.03% 13,600 254,423 15.14 52.29 0 0
PIT 6.29 6.72 6.29 6.72 6.29 +430 +6.84% 1,600 95,493 5.68 33.43 0 0
PJT 9 0 0 0.00% - 223,945 13.33 - 0 0
PMG 7 7.05 6.95 7.05 6.95 +50 +0.71% 1,900 326,671 19.44 13.18 0 0
PNC 21.4 0 0 0.00% - 231,106 13.76 - 0 0
PTC 7.3 7.4 7.4 7.4 7.4 +100 +1.37% 2,500 238,218 14.18 12.31 0 0
PTL 3.1 3.09 3.18 3.18 3.08 -10 -0.32% 18,100 309,000 18.39 - 0 0
QNP 30.2 30.1 30.85 30.85 30 -100 -0.33% 1,800 1,216,339 72.40 9.49 0 0
REE 65 65 65.7 65.7 64.5 0 0.00% 450,900 35,207,779 2,095.70 15.34 0 0
RYG 11 11 11 11.1 10.65 0 0.00% 123,700 495,000 29.46 7.33 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAV 14.1 13.65 13.55 13.65 13.55 -450 -3.19% 3,200 338,441 20.15 5.86 0 0
SBA 28.5 28.2 28 28.4 28 -300 -1.05% 3,500 1,705,769 101.53 15.02 0 0
SBV 8.3 8.2 7.8 8.2 7.8 -100 -1.20% 8,700 224,057 13.34 - 0 0
SC5 16.7 0 0 0.00% - 250,224 14.89 - 0 0
SFC 21.15 19.7 19.75 20 19.7 -1,450 -6.86% 3,800 222,442 13.24 13.07 0 0
SFG 10.3 10.35 10.45 10.45 10 +50 +0.49% 2,100 495,737 29.51 19.31 0 0
SFI 25.5 0 0 0.00% - 619,957 36.90 - 0 0
SGT 16.2 16.25 16.3 16.3 16.15 +50 +0.31% 13,100 2,405,052 143.16 18.49 0 0
SHA 4.14 4.09 4.12 4.12 4.09 -50 -1.21% 1,800 136,797 8.14 10.12 200 0
SHP 34.95 34 35 35 34 -950 -2.72% 2,200 3,441,016 204.82 12.04 0 0
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 40.4 40.4 40.4 40.4 40 0 0.00% 14,800 1,205,805 71.77 7.81 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 53.5 0 0 0.00% - 1,501,390 89.37 - 0 0
SRF 7.67 7.6 7.65 7.8 7.5 -70 -0.91% 2,900 256,780 15.28 146.15 0 0
SSC 32 32 32 32 32 0 0.00% 200 424,697 25.28 10.57 0 0
ST8 5.52 5.51 5.52 5.53 5.47 -10 -0.18% 52,000 141,722 8.44 6.40 0 0
STG 32.85 0 0 0.00% - 3,227,623 192.12 - 0 0
STK 16.75 16.8 16.75 16.85 16.75 +50 +0.3% 2,100 1,623,500 96.64 129.23 0 0
SVD 6 6 6 6 5.6 0 0.00% 41,900 165,635 9.86 12.20 0 0
SVT 10.7 10.8 10.8 10.8 10.7 +100 +0.93% 2,200 186,959 11.13 6.78 0 0
SZL 45.2 45.45 45.05 45.5 45 +250 +0.55% 26,300 1,242,809 73.98 14.86 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCI 9.88 9.97 10 10.1 9.87 +90 +0.91% 126,400 1,152,741 68.62 20.31 0 0
TCL 34.75 34.45 34.75 34.75 34.45 -300 -0.86% 2,400 1,038,958 61.84 8.47 200 0
TCO 9.91 9.88 9.8 9.9 9.7 -30 -0.30% 150,400 309,448 18.42 14.55 0 0
TCT 19.95 19.9 20 20 19.9 -50 -0.25% 2,700 254,481 15.15 23.52 0 0
TDG 3.05 3.14 3.06 3.14 3.06 +90 +2.95% 5,000 76,023 4.53 11.10 0 0
TDH 4.83 4.8 4.83 4.84 4.76 -30 -0.62% 47,300 540,733 32.19 - 0 0
TDM 59 0 0 0.00% - 6,490,000 386.31 - 0 0
TDP 28 28 28 28 27.9 0 0.00% 23,800 2,470,223 147.04 25.76 0 0
TDW 50.9 50.6 50.6 50.6 50.6 -300 -0.59% 100 430,100 25.60 7.67 0 0
TEG 6.26 6.28 6.27 6.3 6.27 +20 +0.32% 5,900 758,665 45.16 149.52 0 0
THG 46.85 46.85 46.4 47.4 44.9 0 0.00% 151,200 1,458,436 86.81 9.12 11,700 0
TIX 46.35 46.35 46.35 46.35 46.35 0 0.00% 200 1,390,500 82.77 15.40 0 0
TLD 8.24 8.21 8.24 8.27 8.19 -30 -0.36% 103,700 638,257 37.99 45.36 0 0
TMP 64 63 63.5 64 60 -1,000 -1.56% 1,200 4,410,000 262.50 12.59 0 0
TN1 14.5 14.7 14.5 14.7 14.3 +200 +1.38% 19,300 883,404 52.58 15.77 200 0
TNC 28.5 29.5 29.5 29.5 29.5 +1,000 +3.51% 200 567,875 33.80 19.09 0 0
TNI 5.95 6 5.94 6 5.91 +50 +0.84% 226,500 315,000 18.75 - 700 0
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
TRA 69.1 69.2 69.1 69.2 68.3 +100 +0.14% 4,600 2,868,377 170.74 13.87 0 0
TSC 2.99 3.01 2.99 3.02 2.98 +20 +0.67% 270,300 592,545 35.27 602.00 0 0
TTA 11 11.15 11.2 11.2 11 +150 +1.36% 71,000 1,896,142 112.87 9.63 500 0
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TVB 8.4 8.44 8.4 8.44 8.23 +40 +0.48% 56,600 946,099 56.32 7.50 0 0
TVT 17.2 17.3 16.85 17.3 16.85 +100 +0.58% 3,600 363,300 21.63 15.74 0 0
UIC 52.7 52.7 52.7 52.7 52.7 0 0.00% 300 437,832 26.06 7.49 0 0
VAF 19.25 18.1 17.95 18.2 17.95 -1,150 -5.97% 400 681,743 40.58 11.19 0 0
VCA 8.58 8.59 8.55 8.9 8.55 +10 +0.12% 3,000 130,459 7.77 126.32 0 0
VCF 286.1 283.1 304.8 304.8 283 -3,000 -1.05% 2,000 7,524,553 447.89 16.85 100 0
VDP 45.9 45.9 45.9 45.9 45.9 0 0.00% 200 1,013,628 60.33 14.11 0 0
VFG 54 53.5 53.5 53.5 53.5 -500 -0.93% 200 2,231,625 132.83 5.27 0 0
VIB 18.3 18.45 18.3 18.6 18.3 +150 +0.82% 3,263,900 62,803,905 3,738.33 7.74 7,700 0
VMD 16.6 16.45 16.6 16.6 16.45 -150 -0.90% 4,400 253,992 15.12 11.35 0 0
VNG 7.17 7.67 7.1 7.67 7.09 +500 +6.97% 36,700 746,112 44.41 306.80 22,000 0
VNL 22.6 22.8 22.6 23.05 22.6 +200 +0.88% 4,400 322,403 19.19 7.24 0 0
VNS 9 9.07 9.12 9.12 9.07 +70 +0.78% 20,300 615,483 36.64 7.38 0 0
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 2,800 2,750,012 163.69 12.96 0 0
VPH 4.86 4.91 4.93 4.93 4.85 +50 +1.03% 17,000 468,207 27.87 3.62 0 0
VPS 9.35 9.1 9.34 9.34 9.04 -250 -2.67% 24,200 222,593 13.25 9.30 0 0
VSI 21.2 21.1 21 21.1 21 -100 -0.47% 53,500 278,520 16.58 12.18 0 0
YBM 14.6 14.3 14.55 14.55 14.2 -300 -2.05% 6,100 204,488 12.17 15.34 0 0
合計 7,349,082,091 437,445.36 102,340,540 65,564,150
▼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