会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/10/02 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 1,737.71
-11.59/-0.66%
売買高（相対取引を含む） 829,387,968 株
（前日比 +29.91%）
値上がり銘柄数 93
値下がり銘柄数 229
変わらず銘柄数 108
総銘柄数 430
売買代金（相対取引を含む） 19,176,088 百万VND
（前日比 +24.89%）
前日終値 1749.30 (10/01) 
始値 1747.29
高値  1751.60
安値 1728.36 
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 39,717,490 164,853,320 -125,135,830
VNX Allshare 2,750.73 -27.71 -1.00% VNSML 1,221.83 -9.24 -0.75% VN50Growth 979.63 -8.92 -0.9%
VN30 1,875.99 -14.58 -0.77% VNALL 1,748.50 -17.33 -0.98% VN Diamond 2,184.01 -24.34 -1.1%
VNMID 1,809.51 -29.28 -1.59% VNFIN Lead 2,715.73 -44.38 -1.61% VNMITECH 764.62 -11.52 -1.48%
VN100 1,772.01 -18.07 -1.01% VNFIN Select 2,800.68 -48.16 -1.69% VNDIVIDEND 855.75 -11.74 -1.35%
VNSHINE 799.61 -10.06 -1.24%
産業トレンド
-0.77 -0.97 -0.30 -0.98 +0.48 -0.73
-0.04 -0.70 -0.68 -0.20 -0.47 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/10/02 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
PNJ 24.75 23.05 23.05 25.45 23.05 -1,700 -6.87% 76,068,800 11,795,191 714.86 3.01 4,210,630 58,717,260
HDB 28 28.45 28.1 28.45 27.65 +450 +1.61% 15,620,900 142,400,111 8,630.31 7.94 2,870,100 39,683,050
TCB 33 32.25 32.8 33 32.25 -750 -2.27% 14,182,100 228,531,253 13,850.38 9.03 1,482,500 6,006,530
HPG 20.05 20.05 20.1 20.15 19.6 0 0.00% 35,378,700 169,281,439 10,259.48 10.16 3,097,630 3,190,470
SHB 11.35 11.15 11.25 11.35 11.15 -200 -1.76% 30,573,500 59,582,298 3,611.05 4.28 84,700 2,765,250
TPB＊＊ 12.1 11.9 12.3 12.3 11.75 -200 -1.65% 11,178,200 33,011,158 2,000.68 4.46 209,240 2,600,880
PVT 23.75 23.5 24.5 24.6 23.5 -250 -1.05% 7,939,100 12,147,595 736.22 11.33 597,200 2,408,710
VIX 12.15 11.8 12.1 12.25 11.8 -350 -2.88% 32,713,200 30,358,905 1,839.93 3.34 2,936,100 2,353,170
SSI 20.15 19.7 20.15 20.25 19.6 -450 -2.23% 24,912,200 59,125,656 3,583.37 9.60 736,880 2,244,550
ACB 21.1 21.1 21.1 21.25 21.05 0 0.00% 6,545,100 122,473,303 7,422.62 6.98 1,306,350 1,924,710
VNM 58.6 57.3 59 59 57.3 -1,300 -2.22% 3,579,300 119,754,447 7,257.85 14.23 1,274,390 1,759,270
VCI 19.5 18.65 19.45 19.55 18.65 -850 -4.36% 9,371,600 21,489,125 1,302.37 10.06 293,700 1,757,030
VHM 68.4 67.9 68.3 69.3 67.4 -500 -0.73% 6,216,200 557,786,550 33,805.25 6.66 525,300 1,680,070
VND 13.7 13.3 13.8 13.8 13.3 -400 -2.92% 11,945,800 20,246,589 1,227.07 10.02 1,308,000 1,672,610
MBB 19.55 19.1 19.55 19.65 19.1 -450 -2.30% 11,976,700 192,313,123 11,655.34 5.74 730,470 1,564,820
GEX 23.75 22.9 23.7 23.7 22.8 -850 -3.58% 9,715,000 29,963,994 1,816.00 13.98 441,130 1,511,120
MSB 14.2 14.05 14.2 14.3 14 -150 -1.06% 5,690,700 52,603,200 3,188.07 7.79 105,800 1,470,680
MWG 72.6 73.2 72.8 73.4 72.1 +600 +0.83% 2,571,800 108,020,807 6,546.72 15.33 1,328,330 1,330,800
STB 70.3 68.4 70.4 70.5 67.7 -1,900 -2.70% 4,798,300 128,948,755 7,815.08 21.71 533,900 1,269,360
VPB 23.3 22.9 23.2 23.3 22.8 -400 -1.72% 13,941,400 229,000,000 13,878.79 7.57 173,900 1,265,770
VIC 220 224 218.5 224.9 215 +4,000 +1.82% 3,199,100 1,738,729,760 105,377.56 156.42 374,730 1,228,620
BID 35.45 34.8 35.55 35.65 34.8 -650 -1.83% 4,064,500 253,346,269 15,354.32 9.22 12,000 1,162,000
DXG 10.2 9.99 10.1 10.2 9.98 -210 -2.06% 5,063,100 12,668,369 767.78 46.68 5,900 1,130,360
MSN 70.9 70.7 71.4 73 70.7 -200 -0.28% 8,880,100 103,248,485 6,257.48 26.09 971,770 1,086,110
BSR 31.35 30.45 31.75 32 30.05 -900 -2.87% 15,005,500 152,472,275 9,240.74 29.28 1,227,600 1,042,250
DPM 22.4 21.85 22.45 22.5 21.85 -550 -2.46% 4,266,800 14,856,362 900.39 15.31 8,800 976,230
VSC 13.15 12.7 13.3 13.3 12.7 -450 -3.42% 6,161,100 4,754,504 288.15 13.83 363,300 833,900
NVL 10.4 10.45 10.4 10.5 9.91 +50 +0.48% 40,823,300 25,101,610 1,521.31 12.05 57,400 782,950
KBC 25.4 25.2 25.25 25.3 25 -200 -0.79% 1,929,800 23,732,220 1,438.32 10.29 39,400 757,240
VCB 57.6 57.1 57.6 57.6 57.1 -500 -0.87% 3,512,400 477,109,048 28,915.70 14.82 123,900 751,270
CII 12.25 11.75 12.25 12.35 11.75 -500 -4.08% 8,524,700 7,895,827 478.53 59.95 140,800 730,760
VPX 25.45 24.2 25.35 25.35 23.85 -1,250 -4.91% 2,217,200 45,375,000 2,750.00 10.51 33,800 667,190
VRE 24.15 23.6 24 24.25 23.55 -550 -2.28% 3,226,400 53,626,714 3,250.10 8.32 600,800 619,250
EIB 16.6 16.5 16.75 16.75 16.45 -100 -0.60% 2,939,100 30,734,890 1,862.72 27.05 91,300 538,190
VCK 27.85 27.4 27.85 27.85 27.15 -450 -1.62% 1,872,400 66,716,800 4,043.44 9.99 91,500 535,950
FPT 62.7 62.1 62.7 63.2 62.1 -600 -0.96% 3,199,600 117,103,687 7,097.19 11.91 474,150 522,300
SSB 17.75 17.05 17.9 17.9 17.05 -700 -3.94% 2,364,000 59,143,040 3,584.43 9.07 391,600 480,680
HSG 10 9.98 10 10 9.78 -20 -0.20% 2,516,100 8,056,482 488.27 8.78 6,800 445,500
TCX 28.5 27.9 28.3 28.5 27.9 -600 -2.11% 2,477,400 77,407,248 4,691.35 10.28 281,000 443,260
BAF 31.2 30.8 31.2 31.2 30.15 -400 -1.28% 1,323,200 11,236,607 681.01 61.72 2,500 408,800
CTG 30.05 29.75 30.1 30.1 29.6 -300 -1.00% 5,575,400 231,066,603 14,004.04 6.68 416,900 404,530
LPB 42 40.2 42 42.5 40.2 -1,800 -4.29% 2,800,300 120,088,740 7,278.11 10.51 741,700 382,200
NLG 21.85 21.9 21.9 22 21.75 +50 +0.23% 2,197,400 10,623,633 643.86 16.07 250,700 379,700
PC1 20.2 19.25 20 20.05 19.25 -950 -4.70% 2,563,200 7,917,243 479.83 8.61 23,200 365,290
GAS 82 78.8 82.3 83 78.8 -3,200 -3.90% 1,643,400 190,140,441 11,523.66 16.96 94,600 354,960
PLX 36.65 35.8 37 37.15 35.8 -850 -2.32% 3,261,100 46,320,835 2,807.32 24.32 128,900 350,100
VCG 13.65 13.3 13.7 13.75 13.3 -350 -2.56% 1,811,100 9,285,744 562.77 2.35 38,700 347,720
VIB 13.4 13.35 13.45 13.5 13.35 -50 -0.37% 5,473,200 49,867,406 3,022.27 6.24 75,000 335,600
HAG 14.75 14.8 14.75 14.85 14.55 +50 +0.34% 2,724,900 18,757,509 1,136.82 - 8,800 322,920
GMD 78.5 77.6 78.7 78.7 77.6 -900 -1.15% 1,073,400 33,592,459 2,035.91 20.21 377,900 313,740
GEE 71.5 68.5 72 72 68.2 -3,000 -4.20% 1,365,200 43,874,196 2,659.04 7.68 75,010 308,680
ANV 15.9 17 16 17 16 +1,100 +6.92% 2,821,200 4,526,348 274.32 4.53 165,000 297,900
BVH 74.5 75.8 74.4 76.9 74.4 +1,300 +1.74% 1,069,400 56,268,066 3,410.19 19.84 97,900 288,500
HCM 23.55 23.5 23.5 23.75 22.9 -50 -0.21% 3,307,000 32,240,727 1,953.98 16.01 254,000 282,750
DIG 9.55 9.25 9.53 9.53 9.25 -300 -3.14% 3,194,500 7,808,783 473.26 9.36 54,600 273,710
PAN 18.5 18.7 18.5 19.05 18.4 +200 +1.08% 959,400 4,687,588 284.10 6.10 70,600 270,500
KDH 15.15 15.1 15.2 15.2 14.95 -50 -0.33% 3,169,700 16,945,445 1,027.00 17.36 560,000 254,510
HHV 8.95 8.83 8.95 8.97 8.83 -120 -1.34% 2,379,300 5,072,940 307.45 7.11 185,000 247,700
HAH 51.5 51.2 51.8 51.9 51 -300 -0.58% 643,800 9,822,229 595.29 7.50 37,200 231,300
NAB 12.35 12.5 12.35 12.65 12.3 +150 +1.21% 2,640,900 26,985,279 1,635.47 5.13 280,200 230,820
DCM 33.7 32.75 33.9 33.9 32.65 -950 -2.82% 3,095,500 17,337,850 1,050.78 10.22 477,300 215,820
ORS 13.5 13.35 13.4 13.5 13.2 -150 -1.11% 1,466,700 8,329,478 504.82 37.93 10,100 213,900
KHG 4.62 4.59 4.63 4.63 4.53 -30 -0.65% 1,876,500 2,062,908 125.02 30.00 0 206,800
SBT 22.6 22.3 22.6 22.6 22.25 -300 -1.33% 1,216,000 20,842,342 1,263.17 26.74 47,900 196,410
PDR 11.25 11.2 11.1 11.2 10.95 -50 -0.44% 3,665,400 11,175,465 677.30 20.97 51,600 187,100
DGC 35.4 35.5 35.35 35.95 35.25 +100 +0.28% 489,600 13,482,134 817.10 4.80 5,400 186,100
TCH 11.3 10.9 11.35 11.35 10.85 -400 -3.54% 3,468,800 10,936,110 662.79 41.76 249,900 183,200
VHC 49.9 50.7 49.95 51.9 49.95 +800 +1.6% 600,900 10,619,275 643.59 8.02 16,200 176,640
VPL 78.5 78.9 78 78.9 76.2 +400 +0.51% 633,000 148,130,835 8,977.63 127.67 393,400 175,200
IJC 6.66 6.56 6.66 6.66 6.56 -100 -1.50% 806,700 4,130,049 250.31 4.98 0 168,500
PVP 21.6 22 21.95 23.05 21.95 +400 +1.85% 1,401,300 2,281,454 138.27 12.43 123,700 165,700
HVN 20.75 20.55 20.85 20.85 20.3 -200 -0.96% 560,700 63,941,288 3,875.23 6.97 3,700 161,800
POW 12.9 12.7 12.9 12.95 12.7 -200 -1.55% 7,902,600 38,961,640 2,361.31 14.58 607,860 161,190
CTD 59.3 57.8 59.3 59.3 57.3 -1,500 -2.53% 387,900 6,463,382 391.72 12.68 1,410 160,360
E1VFVN30 34.22 34.19 34.19 34.19 33.6 -30 -0.09% 379,200 - - - 67,100 155,300
PVD 18.35 18 18.5 18.65 17.95 -350 -1.91% 3,219,800 16,699,359 1,012.08 11.68 182,100 152,040
HDC 10.6 10.35 10.55 10.55 10.25 -250 -2.36% 1,333,500 2,377,524 144.09 2.91 36,600 124,900
SAB 43.3 42.45 43.35 43.4 42.45 -850 -1.96% 573,000 54,444,773 3,299.68 12.68 28,500 123,000
DMX 77.1 77 77 77.1 76.3 -100 -0.13% 198,300 97,614,594 5,916.04 14.62 125,800 116,050
DGW 45.2 45.6 45.2 46.3 44.85 +400 +0.88% 1,642,200 10,185,262 617.29 18.30 593,000 114,000
VTP 53.2 51.9 53 53.3 51.9 -1,300 -2.44% 710,900 10,477,840 635.02 18.13 33,500 110,540
HDG 15.25 15.05 15.25 15.4 15.05 -200 -1.31% 700,800 6,124,708 371.19 7.23 115,700 109,100
VJC 129.6 129.4 129.8 130 127.7 -200 -0.15% 918,900 99,520,629 6,031.55 34.71 38,900 102,270
MCH 138.9 139.2 138.8 139.2 137.9 +300 +0.22% 228,900 181,990,769 11,029.74 25.05 17,700 98,120
TLG 54.2 54.5 54.7 55.3 54.3 +300 +0.55% 210,600 5,260,795 318.84 13.65 30,700 96,820
NT2 21.95 22.3 21.9 22.55 21.9 +350 +1.59% 1,402,500 6,419,635 389.07 5.82 91,500 94,500
DPR 38.45 38.15 38.5 39.1 38.05 -300 -0.78% 681,000 3,314,698 200.89 11.47 40,500 90,000
HII 9.51 8.85 9.54 9.64 8.85 -660 -6.94% 854,600 651,918 39.51 12.84 4,200 89,800
LCG 6.45 6.31 6.45 6.45 6.31 -140 -2.17% 421,600 1,303,659 79.01 9.24 2,000 85,300
DSE 21.75 21.75 21.75 21.85 21.65 0 0.00% 465,300 7,451,550 451.61 29.08 0 84,400
GEL 28.15 27.9 28.2 28.2 27.7 -250 -0.89% 1,083,700 24,831,000 1,504.91 45.89 33,200 81,900
VPI 58.4 58.8 58.4 59.4 58.1 +400 +0.68% 1,851,100 20,700,797 1,254.59 48.16 328,200 69,230
AAA 7.16 7.05 7.16 7.17 7.05 -110 -1.54% 1,540,600 2,775,886 168.24 7.30 22,400 67,800
DXS 5.07 4.88 5.1 5.12 4.88 -190 -3.75% 1,461,500 2,826,023 171.27 8.29 29,400 66,500
FTS 18.9 18.5 18.7 19 18.5 -400 -2.12% 641,700 7,046,942 427.09 15.93 71,900 64,270
BVB 10.5 10.4 10.45 10.55 10.35 -100 -0.95% 770,300 - - 14.88 0 62,700
BCM 39.5 38.7 39.5 40.15 38.5 -800 -2.03% 477,700 40,054,500 2,427.55 11.91 7,300 60,700
TDP 27.4 27.45 27.5 28.5 25.65 +50 +0.18% 335,500 2,572,053 155.88 25.07 8,600 60,300
MSH 29.9 30.25 29.9 30.5 29.9 +350 +1.17% 137,700 3,403,761 206.29 5.54 17,000 59,600
NKG 9.45 9.2 9.45 9.48 9.12 -250 -2.65% 1,814,600 4,529,380 274.51 20.35 161,700 59,600
FRT 146.6 142.9 145.6 146 141 -3,700 -2.52% 552,100 25,552,671 1,548.65 30.71 202,330 57,010
VGC 44.5 43.85 44.5 45 43.8 -650 -1.46% 465,100 19,660,148 1,191.52 14.01 57,900 55,700
CTF 18.2 18.35 18.2 18.45 17.65 +150 +0.82% 272,700 1,755,248 106.38 193.16 37,800 55,000
HHP 17.5 17.9 17.5 18.1 17.45 +400 +2.29% 1,181,400 1,650,016 100.00 35.87 82,300 53,400
FUEVN100 24.84 24.57 24.84 24.84 24 -270 -1.09% 104,100 - - - 1,360 50,200
OCB 10.2 10.1 10.15 10.2 10.1 -100 -0.98% 862,200 30,931,352 1,874.63 6.76 0 46,400
YEG 7.7 7.57 7.63 7.71 7.57 -130 -1.69% 542,100 1,553,564 94.16 17.94 5,100 43,000
KLB 11.75 11.65 12 12 11.6 -100 -0.85% 269,600 6,738,017 408.36 3.63 33,100 39,830
DHC 39.05 39 39 39.9 38.9 -50 -0.13% 391,700 4,143,735 251.14 9.78 24,800 39,500
SIP 49.25 48.6 49.25 49.3 48.6 -650 -1.32% 62,800 11,766,689 713.13 9.77 3,000 36,320
BFC 53.9 54.6 54 56 54 +700 +1.3% 315,300 3,121,372 189.17 11.19 15,800 35,400
TTF 1.5 1.44 1.46 1.49 1.4 -60 -4.00% 1,504,000 566,687 34.34 53.33 51,700 34,900
BMP 143.1 141 143.1 143.1 141 -2,100 -1.47% 94,600 11,542,392 699.54 9.39 4,500 34,660
TNH 5.86 5.82 5.94 5.95 5.76 -40 -0.68% 105,300 964,531 58.46 - 100 33,300
DPG 26.6 25.9 26.7 26.7 25.8 -700 -2.63% 320,700 3,071,406 186.15 8.08 9,000 31,300
CTR 71.5 71.2 71.5 71.5 70.2 -300 -0.42% 167,000 9,121,399 552.81 13.58 11,000 28,900
VOS 11.6 11.1 11.7 11.75 11.1 -500 -4.31% 1,045,300 1,554,000 94.18 5.10 9,500 27,700
VDS 9.85 9.78 9.85 9.92 9.77 -70 -0.71% 480,100 2,660,160 161.22 9.28 18,700 27,500
CTS 20.2 19.9 20.1 20.45 19.85 -300 -1.49% 957,600 4,232,599 256.52 7.33 55,400 27,200
HHS 9.18 9.1 9.07 9.19 8.93 -80 -0.87% 1,495,800 3,931,072 238.25 1.04 127,700 26,900
KDC 50.8 50.8 50.3 50.8 50.3 0 0.00% 102,500 14,038,341 850.81 28.18 1,500 24,960
MZG 11.8 11.95 11.85 11.95 11.55 +150 +1.27% 730,600 1,531,477 92.82 10.81 11,600 24,500
TNI 4.51 4.65 4.51 4.82 4.3 +140 +3.1% 496,900 244,125 14.80 5.58 7,000 24,500
HPA 26.05 25.9 26.05 26.65 25.9 -150 -0.58% 64,200 7,381,500 447.36 4.43 500 23,300
FUEMAV30 23.41 23.24 23.37 23.37 22.96 -170 -0.73% 25,200 - - - 24,300 22,200
HID 4.02 4.2 4.12 4.28 4.12 +180 +4.48% 415,200 322,377 19.54 - 6,300 21,300
HPX 4 4.01 3.99 4.03 3.96 +10 +0.25% 1,722,000 1,219,716 73.92 10.34 0 21,100
TCM 15.45 15.3 15.45 15.45 15.15 -150 -0.97% 614,500 1,799,871 109.08 7.08 0 21,100
SCR 3.9 3.98 3.91 3.99 3.9 +80 +2.05% 1,977,900 1,713,768 103.86 22.49 317,700 20,200
LPS 19 17.7 19.05 19.05 17.7 -1,300 -6.84% 2,305,200 - - 19.47 4,100 18,900
CSV 19.95 20.05 19.6 20.5 19.6 +100 +0.5% 285,800 2,215,523 134.27 11.78 27,700 18,600
BSI 25.6 24.65 25.6 25.65 24.65 -950 -3.71% 260,400 6,653,073 403.22 12.25 12,100 18,500
VVS 82.7 81.8 82 82.9 80.8 -900 -1.09% 138,400 3,521,490 213.42 5.48 15,200 17,900
EVF 11.5 11.45 11.5 11.5 11.3 -50 -0.43% 1,024,900 8,708,478 527.79 10.20 69,100 14,900
NAF 47.95 48 47.95 48 47.85 +50 +0.1% 319,400 2,936,736 177.98 18.71 17,100 13,800
SBG 14.1 13.95 14.1 14.15 13.8 -150 -1.06% 190,100 836,999 50.73 18.19 30,400 13,400
TVS 14.65 14.3 14.65 14.8 14.1 -350 -2.39% 111,400 3,498,402 212.02 9.53 6,180 12,800
CDC 20.7 20.5 20.7 20.95 20.3 -200 -0.97% 224,900 2,163,679 131.13 57.91 5,900 12,700
TAL 22.8 23 22.8 23 22.45 +200 +0.88% 626,400 11,591,993 702.55 11.86 11,700 11,690
FCN 10.6 10.3 10.5 10.55 10.3 -300 -2.83% 548,800 1,621,622 98.28 51.24 4,200 11,500
EVG 3.89 3.81 3.89 3.89 3.8 -80 -2.06% 331,900 861,105 52.19 10.41 0 10,900
AST 60.5 60.5 60.7 60.7 60.5 0 0.00% 10,200 3,266,996 198.00 11.29 9,200 10,000
HTN 7.51 7.33 7.51 7.52 7.22 -180 -2.40% 223,600 979,834 59.38 36.83 1,300 9,800
SHI 14 14 13.8 14 13.65 0 0.00% 254,200 2,379,294 144.20 47.30 900 9,700
ELC 12.5 12.25 12.35 12.5 11.65 -250 -2.00% 768,000 1,348,329 81.72 9.45 11,710 8,400
NHA 7.29 7.65 7.65 7.8 7.47 +360 +4.94% 378,500 545,191 33.04 4.52 0 8,300
KSB 12.85 12.65 13.05 13.05 12.65 -200 -1.56% 376,900 1,447,713 87.74 10.77 10,000 7,800
SCS 43.8 43.4 43.8 43.9 43.35 -400 -0.91% 75,300 4,474,439 271.18 6.10 200 6,300
CMG 21.2 21.1 21.05 21.45 21.05 -100 -0.47% 93,000 4,914,019 297.82 11.89 100 6,000
APH 6.96 6.98 7 7 6.9 +20 +0.29% 166,500 1,702,312 103.17 10.40 3,200 5,900
FUEKIVND 12.05 11.95 12.04 12.04 11.92 -100 -0.83% 10,400 - - - 10,300 5,800
FUESSV30 23.83 24 24.45 24.45 23.8 +170 +0.71% 12,600 - - - 1,420 5,600
FUEDCMID 11.45 11.27 11.45 11.45 11.27 -180 -1.57% 8,300 - - - 600 5,400
FUEKIV30 12.94 12.84 12.95 12.95 12.83 -100 -0.77% 60,600 - - - 50,100 5,400
AGG 9 9 8.83 9 8.8 0 0.00% 187,700 1,632,420 98.93 3.86 400 4,800
CTI 15.5 15.3 15.4 15.4 15.1 -200 -1.29% 127,800 1,060,288 64.26 6.78 7,200 4,700
QCG 9.5 9.88 9.69 9.88 9.45 +380 +4% 143,100 2,718,276 164.74 15.86 4,800 4,500
BMI 13.75 13.65 13.75 13.85 13.5 -100 -0.73% 108,000 2,054,975 124.54 9.29 4,300 4,290
CSM 12.85 12.85 12.95 12.95 12.5 0 0.00% 41,400 1,331,585 80.70 31.27 0 4,200
PGC 15.15 14.75 15.15 15.3 14.7 -400 -2.64% 123,800 890,004 53.94 12.23 0 4,000
SJD 13.9 13.9 13.9 13.9 13.8 0 0.00% 63,900 959,081 58.13 5.97 500 4,000
GIL 7.94 7.96 7.94 8.01 7.94 +20 +0.25% 125,400 808,706 49.01 25.03 0 3,800
TDC 6.37 6.5 6.36 6.5 6.2 +130 +2.04% 76,900 826,982 50.12 3.07 0 3,700
PTB 29.1 29.4 29.15 29.8 29.15 +300 +1.03% 131,100 2,951,968 178.91 3.96 6,600 3,500
CRE 6.34 6.2 6.34 6.34 6.15 -140 -2.21% 168,300 2,874,806 174.23 39.24 0 3,200
TV2 25.6 25.35 25.7 25.7 25.05 -250 -0.98% 94,900 1,711,788 103.74 18.09 0 3,200
REE 47.9 47.4 47.9 48.05 47.4 -500 -1.04% 375,500 29,549,114 1,790.86 10.15 10,310 2,240
MIG 16.2 16.15 16.15 16.2 15.85 -50 -0.31% 78,700 3,415,781 207.02 10.40 16,400 2,200
NCT 83.4 83.5 83.4 84 83.4 +100 +0.12% 5,500 2,184,839 132.41 6.17 0 2,100
FUEVFVND 32.99 32.66 32.8 32.96 32.46 -330 -1.00% 202,500 - - - 72,300 2,000
DC4 6.2 6.2 6.21 6.24 6.16 0 0.00% 40,100 669,964 40.60 3.05 0 1,700
DVP 75.3 74.9 76.1 76.1 74.8 -400 -0.53% 12,000 2,996,000 181.58 8.86 0 1,700
PPC 8.6 8.61 8.58 8.64 8.57 +10 +0.12% 46,100 2,760,478 167.30 16.72 10,300 1,500
BCE 5.28 5.38 5.28 5.4 5.28 +100 +1.89% 9,700 225,959 13.69 2.10 0 1,400
APG 4.3 4.22 4.3 4.35 4.15 -80 -1.86% 149,100 943,685 57.19 175.83 1,300 900
ASM 5.02 5.01 5.02 5.18 5 -10 -0.20% 115,000 2,040,043 123.64 50.10 0 900
SAM 6.11 6.09 6.03 6.11 5.98 -20 -0.33% 36,900 2,313,962 140.24 24.26 100 860
CRC 5.1 5 5.03 5.09 5 -100 -1.96% 379,500 533,500 32.33 5.62 1,800 800
FUEMAVND 13.92 13.8 13.92 13.92 13.8 -120 -0.86% 1,400 - - - 0 800
FUESSV50 28 27.97 28.1 28.1 27.5 -30 -0.11% 2,500 - - - 0 800
SGR 10.7 10.65 10.5 10.7 10.45 -50 -0.47% 74,800 744,169 45.10 9.05 0 800
TSA 13.9 13.2 13.85 13.85 13.2 -700 -5.04% 4,100 544,170 32.98 18.75 0 700
DHA 52.6 55 53 55.5 53 +2,400 +4.56% 30,000 809,659 49.07 7.38 0 600
GEG 11.9 11.8 11.85 11.9 11.8 -100 -0.84% 131,300 5,106,055 309.46 6.79 0 600
VNG 5.4 5.4 5.4 5.4 5.4 0 0.00% 1,000 525,294 31.84 80.60 0 600
BHN 27.6 26.7 26.7 26.7 26.7 -900 -3.26% 1,900 6,189,060 375.09 13.24 0 500
VBB 14.15 14 14.05 15.1 13.8 -150 -1.06% 829,000 - - 8.81 0 500
TDH 2.97 2.96 2.98 2.98 2.93 -10 -0.34% 3,000 333,452 20.21 3.07 0 400
CLL 26.95 26.9 26.95 27.1 26.9 -50 -0.19% 4,000 914,600 55.43 9.74 0 300
HAX 8.43 8.45 8.43 8.48 8.3 +20 +0.24% 58,500 907,865 55.02 291.38 300 300
KHP 9.45 9.5 9.4 9.5 9.4 +50 +0.53% 1,700 590,772 35.80 10.12 0 300
NTL 11.4 11.4 11.4 11.45 11.25 0 0.00% 372,700 1,390,571 84.28 85.71 8,300 300
OPC 20 20 19.9 20 19.9 0 0.00% 1,800 1,498,783 90.84 13.00 0 300
VAB 9 9 9 9 8.9 0 0.00% 429,300 8,118,675 492.04 4.27 45,900 300
AGR 11.9 11.65 11.9 11.95 11.65 -250 -2.10% 323,000 2,659,832 161.20 20.73 1,200 200
CNG 21.4 21 21.1 21.1 20.6 -400 -1.87% 3,600 737,085 44.67 13.60 0 200
DHG 89.5 89.4 89.7 89.7 89.2 -100 -0.11% 8,500 11,688,699 708.41 14.17 100 200
SHP 31.3 31.15 31 31.4 31 -150 -0.48% 2,500 3,152,578 191.07 11.00 0 200
SJS 52.3 52.6 52.6 52.6 52.3 +300 +0.57% 600 15,647,176 948.31 43.11 0 200
TMS 33 31.5 31.5 31.5 31.5 -1,500 -4.55% 200 5,440,761 329.74 15.19 0 200
BWE 40.95 40.8 40.95 40.95 40.55 -150 -0.37% 5,900 10,254,958 621.51 10.91 0 100
DMC 56.5 54.8 55.8 55.8 54.8 -1,700 -3.01% 600 1,903,065 115.34 11.29 0 100
HSL 9.44 9.99 9.44 10.1 9.3 +550 +5.83% 2,807,100 385,288 23.35 - 6,200 100
LHG 26.45 26.4 26.25 26.55 26.25 -50 -0.19% 24,200 1,320,317 80.02 5.17 0 100
NHT 11.3 10.9 11.3 11.3 10.9 -400 -3.54% 7,600 261,640 15.86 5.42 0 100
PGD 19.85 21.2 19.85 21.2 19.85 +1,350 +6.8% 200 2,098,743 127.20 13.43 0 100
SSC 21.25 21.25 21.25 21.25 21.25 0 0.00% 100 282,025 17.09 22.85 0 100
STK 7.88 7.42 7.65 7.7 7.33 -460 -5.84% 26,100 1,143,682 69.31 20.78 0 100
TNT 10.45 10.4 11 11 9.74 -50 -0.48% 4,200 530,400 32.15 38.81 0 100
VNS 6.53 6.5 6.52 6.52 6.5 -30 -0.46% 3,000 441,085 26.73 11.50 0 100
BIC 21.55 21.6 21.55 21.8 21.55 +50 +0.23% 55,500 4,364,648 264.52 7.93 100 50
AAM 7.75 7.75 7.75 7.75 7.75 0 0.00% 7,200 80,997 4.91 46.13 0 0
AAN 15.75 15.25 15.7 15.7 15.15 -500 -3.17% 263,300 1,397,662 84.71 12.30 0 0
AAT 1.87 1.82 1.87 1.87 1.82 -50 -2.67% 6,100 128,891 7.81 5.43 0 0
ABR 10.9 10.35 10.2 10.35 10.2 -550 -5.05% 300 207,000 12.55 13.89 0 0
ABS 2.89 2.69 2.89 2.89 2.69 -200 -6.92% 151,000 215,200 13.04 - 0 0
ABT 50 50 50 50.4 50 0 0.00% 3,000 588,863 35.69 4.44 0 0
ACC 4.19 4.09 4.2 4.22 4.05 -100 -2.39% 192,500 429,450 26.03 8.25 0 0
ACG 31.3 29.9 31.3 31.3 29.9 -1,400 -4.47% 1,300 4,508,560 273.25 8.95 100 0
ACL 11.2 0 0 0.00% - 561,781 34.05 - 0 0
ADG 8.62 8.5 8.02 8.5 8.02 -120 -1.39% 2,000 181,734 11.01 9.67 0 0
ADP 23.6 23.65 24 24 23.55 +50 +0.21% 2,400 544,892 33.02 7.13 0 0
ADS 7.78 7.78 7.58 7.86 7.58 0 0.00% 14,700 594,351 36.02 6.15 0 0
AFX 9.78 9.73 9.78 9.78 9.55 -50 -0.51% 131,100 340,550 20.64 7.20 0 0
ANT 18.85 18.95 18.95 18.95 18.5 +100 +0.53% 8,900 557,288 33.78 3.23 0 0
ASG 15.8 16 16 16 16 +200 +1.27% 400 1,452,555 88.03 18.24 0 0
ASP 16.2 16 16.05 16.5 15.9 -200 -1.23% 87,700 597,433 36.21 42.78 600 0
BKG 1.68 1.66 1.7 1.71 1.65 -20 -1.19% 104,500 118,871 7.20 11.77 0 0
BMC 10 10.2 10.05 10.2 9.4 +200 +2% 7,100 126,405 7.66 16.04 0 0
BRC 11 0 0 0.00% - 136,125 8.25 - 0 0
BTP 7.29 7.29 7.35 7.35 7.27 0 0.00% 15,300 440,940 26.72 10.36 0 0
BTT 39.5 0 0 0.00% - 533,250 32.32 - 0 0
C32 15.05 15 14.9 15 14.9 -50 -0.33% 3,600 450,874 27.33 8.60 0 0
C47 8.25 8.25 8.25 8.25 8 0 0.00% 12,900 299,824 18.17 5.74 0 0
CCC 5.89 6.18 5.89 6.19 5.89 +290 +4.92% 600 253,720 15.38 6.27 0 0
CCI 16.15 0 0 0.00% - 377,718 22.89 - 0 0
CCL 3.3 3.31 3.3 3.33 3.25 +10 +0.3% 58,900 216,932 13.15 7.72 0 0
CHP 26.5 26.45 26.75 26.75 26.45 -50 -0.19% 4,600 4,170,056 252.73 9.51 0 0
CIG 7.1 7.09 7.09 7.13 6.85 -10 -0.14% 89,500 361,873 21.93 3.19 0 0
CKG 5.6 5.6 5.62 5.62 5.6 0 0.00% 24,500 906,122 54.92 8.14 0 0
CLC 54 53 53 53 53 -1,000 -1.85% 100 1,389,002 84.18 7.63 0 0
CLW 47.6 0 0 0.00% - 618,800 37.50 - 0 0
CMV 7.55 0 0 0.00% - 137,077 8.31 - 0 0
CMX 4.54 4.58 4.59 4.78 4.54 +40 +0.88% 49,700 466,697 28.28 6.94 0 0
COM 24.9 0 0 0.00% - 351,604 21.31 - 0 0
CRV 22.7 0 0 0.00% - 15,603,977 945.70 - 0 0
CVT 26.35 26.45 25.8 26.45 25.8 +100 +0.38% 500 970,474 58.82 19.42 0 0
D2D 22.4 22.1 22.45 22.45 21.55 -300 -1.34% 87,100 668,740 40.53 2.94 4,800 0
DAH 2.18 2.18 2.25 2.26 2.11 0 0.00% 67,100 183,556 11.12 - 0 0
DAT 8.05 0 0 0.00% - 557,288 33.78 - 0 0
DBC 15 15.4 14.9 15.55 14.9 +400 +2.67% 2,820,200 6,638,116 402.31 3.93 151,600 0
DBD 46.75 46.75 46.7 46.8 46 0 0.00% 2,300 4,417,373 267.72 17.48 0 0
DBT 13.2 0 0 0.00% - 289,968 17.57 - 0 0
DCL 46.5 46.5 46 47.7 46 0 0.00% 1,039,000 3,396,408 205.84 174.16 0 0
DHM 6.7 6.67 6.7 6.7 6.3 -30 -0.45% 4,700 230,353 13.96 39.94 0 0
DLG 2 1.99 1.97 2 1.97 -10 -0.50% 556,200 595,626 36.10 1.63 29,000 0
DQC 9.66 9.6 9.39 9.6 9.39 -60 -0.62% 5,600 264,557 16.03 78.05 0 0
DRC 9.9 9.74 9.88 9.95 9.74 -160 -1.62% 74,700 1,504,141 91.16 12.70 0 0
DRH 1.5 1.5 1.51 1.56 1.49 0 0.00% 162,200 185,562 11.25 - 0 0
DRL 42.9 42.7 42.5 42.7 42.5 -200 -0.47% 3,600 405,650 24.58 9.06 0 0
DSC 9.87 9.47 9.65 9.87 9.47 -400 -4.05% 15,000 2,636,095 159.76 7.47 0 0
DSN 36.8 36.8 36.8 36.8 36.8 0 0.00% 700 444,655 26.95 6.46 0 0
DTA 3.37 3.38 3.44 3.44 3.3 +10 +0.3% 11,100 65,925 4.00 307.27 0 0
DTL 10.9 0 0 0.00% - 660,878 40.05 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
DXV 3.36 0 0 0.00% - 33,264 2.02 - 0 0
ECO 13.9 16.65 16.65 16.65 16.65 +2,750 +19.78% 2,400 - - 25.11 0 0
EVE 8.5 8.49 8.45 8.49 8.4 -10 -0.12% 8,400 356,408 21.60 9.09 5,200 0
FCM 2.85 2.79 2.85 2.85 2.73 -60 -2.11% 5,500 128,972 7.82 7.64 0 0
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.52 2.5 2.52 2.56 2.5 -20 -0.79% 44,600 176,674 10.71 89.29 0 0
FIT 2.94 3 2.89 3.12 2.89 +60 +2.04% 1,729,900 1,019,799 61.81 25.42 0 0
FMC 32.75 32.8 33.2 34.5 32.8 +50 +0.15% 72,500 2,144,756 129.99 6.15 10,800 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 13.45 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 0 0 0.00% - - - - 0 0
FUEABVND 10.8 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEFCV50 14.45 15.01 15 15.01 15 +560 +3.88% 1,700 - - - 0 0
FUEIP100 12.52 0 0 0.00% - - - - 0 0
FUEKIVFS 15.16 16.21 16.21 16.21 16.21 +1,050 +6.93% 100 - - - 100 0
FUEMITEC 10.6 0 0 0.00% - - - - 0 0
FUEPHVNS 9.46 9.35 9.4 9.4 9.35 -110 -1.16% 1,300 - - - 300 0
FUESSVFL 28.33 28.02 28.37 28.37 28.02 -310 -1.09% 49,300 - - - 100 0
FUETCC50 13.93 13.83 13.89 14.59 13.75 -100 -0.72% 11,100 - - - 0 0
FUETPVND 10.02 0 0 0.00% - - - - 0 0
FUEVN50G 11.9 11.6 11.8 11.8 11.6 -300 -2.52% 7,300 - - - 0 0
GDT 15.9 15.7 15.7 15.7 15.7 -200 -1.26% 600 387,008 23.46 5.36 0 0
GHC 24.05 23.95 24.05 24.05 23.7 -100 -0.42% 1,500 1,141,517 69.18 7.11 0 0
GMH 6.79 6.7 6.7 6.7 6.7 -90 -1.33% 100 110,550 6.70 6.20 0 0
GSP 9.99 10 10.05 10.1 9.97 +10 +0.1% 58,600 742,684 45.01 7.68 0 0
GTA 7.85 7.85 7.85 7.85 7.85 0 0.00% 100 77,166 4.68 12.95 0 0
GVR 32.75 32.75 32.8 33.7 32.5 0 0.00% 2,886,700 131,000,000 7,939.39 26.20 0 0
HAP 7.09 7.08 7.08 7.08 7.08 -10 -0.14% 1,300 785,471 47.60 - 0 0
HAR 2.28 2.29 2.28 2.31 2.25 +10 +0.44% 26,400 219,117 13.28 12.79 0 0
HAS 9.45 9.79 9.79 9.79 9.79 +340 +3.6% 600 76,362 4.63 - 600 0
HCD 6.09 6.15 6.05 6.15 6 +60 +0.99% 12,100 284,117 17.22 11.35 0 0
HMC 10.7 0 0 0.00% - 292,110 17.70 - 0 0
HNA 21 21 21 21 21 0 0.00% 700 4,939,876 299.39 10.38 0 0
HQC 1.86 1.86 1.87 1.87 1.85 0 0.00% 1,928,800 1,072,475 65.00 15.25 308,400 0
HRC 31.9 31.9 31.9 31.9 31.9 0 0.00% 100 963,591 58.40 27.43 0 0
HT1 11.9 12.05 11.95 12.25 11.85 +150 +1.26% 242,200 4,598,158 278.68 16.81 0 0
HTG 33.2 33.2 33.2 33.2 33.2 0 0.00% 600 1,434,319 86.93 4.43 0 0
HTI 18.15 18.15 18.1 18.2 18.1 0 0.00% 2,300 452,828 27.44 2.72 0 0
HTL 19.8 19.7 19.6 19.9 19.6 -100 -0.51% 2,900 236,400 14.33 9.51 200 0
HTV 11.4 12 11.4 12 11 +600 +5.26% 3,300 157,248 9.53 9.91 0 0
HU1 4.5 0 0 0.00% - 112,500 6.82 - 0 0
HUB 10.85 10.65 10.8 10.8 10.65 -200 -1.84% 31,200 322,087 19.52 4.86 0 0
HVH 10.3 10.35 10.3 10.35 10.15 +50 +0.49% 241,300 742,537 45.00 10.75 0 0
ICT 17.2 0 0 0.00% - 553,582 33.55 - 0 0
IDI 4.5 4.6 4.46 4.7 4.46 +100 +2.22% 287,500 1,256,594 76.16 9.81 0 0
ILB 18.9 18.9 18.9 18.95 18.9 0 0.00% 3,500 721,970 43.76 7.16 0 0
IMP 36.5 36.6 36.5 36.8 36.5 +100 +0.27% 1,600 5,636,728 341.62 18.52 0 0
ITC 8.79 8.9 8.75 8.9 8.7 +110 +1.25% 37,400 905,040 54.85 17.42 0 0
ITD 10.75 10.75 10.75 10.75 10.75 0 0.00% 400 331,993 20.12 3.95 0 0
JVC 2.5 2.58 2.5 2.62 2.46 +80 +3.2% 178,000 290,250 17.59 5.81 6,700 0
KMR 2.22 2.19 2.23 2.23 2.16 -30 -1.35% 5,400 124,562 7.55 24.89 0 0
KOS 15.8 14.7 14.7 14.7 14.7 -1,100 -6.96% 5,000 3,182,276 192.87 167.05 0 0
L10 24 0 0 0.00% - 234,960 14.24 - 0 0
LAF 19.05 17.8 17.9 17.95 17.8 -1,250 -6.56% 2,000 271,059 16.43 7.11 0 0
LBM 29.2 29.2 29.1 29.2 28.25 0 0.00% 5,400 1,460,000 88.48 8.22 4,200 0
LDG 2.47 2.45 2.46 2.51 2.44 -20 -0.81% 610,900 626,259 37.96 6.77 1,300 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 4.02 4.05 4.1 4.25 4.05 +30 +0.75% 7,900 208,563 12.64 10.20 0 0
LIX 24.8 24.75 24.5 24.75 24.3 -50 -0.20% 27,300 1,603,800 97.20 8.94 100 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
LSS 7.81 7.8 7.66 7.86 7.66 -10 -0.13% 33,900 702,207 42.56 5.76 0 0
MCM 26.45 26.45 26.3 26.6 26.3 0 0.00% 14,100 2,909,500 176.33 14.99 0 0
MCP 28.05 28 28.05 28.05 28 -50 -0.18% 7,300 556,308 33.72 60.09 0 0
MDG 36.9 37.5 37.95 39.45 37.5 +600 +1.63% 4,100 387,179 23.47 8.99 0 0
MHC 6.99 6.95 6.61 6.99 6.61 -40 -0.57% 1,500 317,258 19.23 1.84 0 0
NBB 17.2 17 17.2 17.25 17 -200 -1.16% 5,400 1,708,086 103.52 191.01 0 0
NHH 9.77 9.58 9.56 9.78 9.56 -190 -1.94% 5,000 1,082,195 65.59 7.45 400 0
NNC 38.8 38.65 38.6 38.7 38.05 -150 -0.39% 20,100 847,208 51.35 6.30 0 0
NO1 3.64 3.64 3.61 3.65 3.52 0 0.00% 7,100 89,543 5.43 11.45 0 0
NSC 61.1 63.3 63.3 63.3 63.3 +2,200 +3.6% 100 1,112,467 67.42 5.16 0 0
NTC 133.3 133.4 133.8 133.8 132.2 +100 +0.08% 2,700 3,201,597 194.04 9.95 0 0
NVT 6.75 0 0 0.00% - 610,875 37.02 - 0 0
OGC 2.03 2.03 2.03 2.03 1.98 0 0.00% 233,400 609,000 36.91 9.06 2,500 0
PAC 13.9 14.1 13.95 14.6 13.9 +200 +1.44% 364,200 1,081,155 65.52 9.28 5,500 0
PDN 83.7 82.7 83.7 83.7 82.7 -1,000 -1.19% 1,400 4,595,293 278.50 11.25 0 0
PDV 8.41 8.34 8.62 8.62 8.31 -70 -0.83% 61,100 661,486 40.09 6.65 0 0
PET 53 49.8 49.3 52.2 49.3 -3,200 -6.04% 942,200 7,706,239 467.04 21.61 0 0
PGI 19.85 0 0 0.00% - 2,201,301 133.41 - 0 0
PGV 21.9 21.5 21.1 21.85 20.9 -400 -1.83% 13,900 24,154,563 1,463.91 6.49 100 0
PHC 3.69 3.6 3.69 3.75 3.6 -90 -2.44% 16,300 182,455 11.06 8.24 0 0
PHR 33.85 33.2 33.55 34.35 33.15 -650 -1.92% 913,600 8,097,407 490.75 10.24 0 0
PIT 7.8 7.26 7.3 7.3 7.26 -540 -6.92% 3,200 103,166 6.25 - 0 0
PJT 8.71 0 0 0.00% - 216,729 13.14 - 0 0
PLP 3.75 3.49 3.76 3.76 3.49 -260 -6.93% 66,000 314,099 19.04 8.49 0 0
PMG 5.52 0 0 0.00% - 255,776 15.50 - 0 0
PNC 21.95 0 0 0.00% - 237,046 14.37 - 0 0
PTC 5.42 5.42 5.11 5.42 5.11 0 0.00% 1,700 174,479 10.57 3.57 0 0
PTL 1.73 1.67 1.63 1.69 1.61 -60 -3.47% 256,500 167,000 10.12 13.92 0 0
QNP 30.5 0 0 0.00% - 1,232,503 74.70 - 0 0
RAL 74 73.5 74 74 73.5 -500 -0.68% 300 1,730,735 104.89 4.79 0 0
RYG 8.28 8.3 8.3 8.3 8.3 +20 +0.24% 100 373,500 22.64 10.00 0 0
S4A 31.6 0 0 0.00% - 1,333,520 80.82 - 0 0
SAV 12.6 0 0 0.00% - 349,404 21.18 - 0 0
SBA 24.6 24.3 24 24.3 24 -300 -1.22% 1,700 1,469,865 89.08 8.67 0 0
SBV 6.25 0 0 0.00% - 179,313 10.87 - 0 0
SC5 14.8 14 14 14 14 -800 -5.41% 100 209,769 12.71 5.10 0 0
SFC 18.2 0 0 0.00% - 205,505 12.45 - 0 0
SFG 10.45 0 0 0.00% - 500,527 30.33 - 0 0
SFI 25.5 25.3 25.5 25.5 25.3 -200 -0.78% 2,300 623,570 37.79 6.53 0 0
SGN 51.1 51.2 51.4 51.4 51 +100 +0.2% 3,300 1,715,128 103.95 9.70 0 0
SGT 9 0 0 0.00% - 1,332,029 80.73 - 0 0
SHA 3.88 3.88 3.76 3.88 3.76 0 0.00% 600 136,260 8.26 8.13 0 0
SKG 7.12 7.16 7.13 7.2 7.1 +40 +0.56% 18,000 476,124 28.86 9.93 6,600 0
SMA 6.1 0 0 0.00% - 124,152 7.52 - 0 0
SMB 41.4 0 0 0.00% - 1,235,651 74.89 - 0 0
SMC 10 9.99 9.8 9.99 9.8 -10 -0.10% 58,100 735,332 44.57 4.08 0 0
SPM 8.5 8.5 8.5 8.5 8.5 0 0.00% 9,400 117,045 7.09 - 0 0
SRC 36.25 0 0 0.00% - 1,322,463 80.15 - 0 0
SRF 7.82 7.32 7.3 7.88 7.3 -500 -6.39% 5,600 247,319 14.99 12.39 0 0
ST8 2.06 2.2 2.09 2.2 2.07 +140 +6.8% 425,200 56,586 3.43 - 0 0
STG 38.05 0 0 0.00% - 3,738,540 226.58 - 0 0
SVC 19 17.75 17.8 17.8 17.75 -1,250 -6.58% 3,400 1,655,503 100.33 3.70 0 0
SVD 5.06 4.99 5 5.05 4.72 -70 -1.38% 5,000 137,753 8.35 108.48 0 0
SVT 9 0 0 0.00% - 155,799 9.44 - 0 0
SZC 17.15 16.8 17.1 17.3 16.7 -350 -2.04% 238,300 3,023,762 183.26 9.52 0 0
SZL 26.8 26.2 25.7 27 25.7 -600 -2.24% 30,400 1,262,811 76.53 6.37 0 0
TBC 31.75 32.4 32.4 32.4 32.4 +650 +2.05% 400 2,057,400 124.69 10.70 0 0
TCI 9.86 9.89 9.89 10 9.7 +30 +0.3% 332,700 1,143,491 69.30 97.92 0 0
TCL 29 29 29.15 29.15 28.95 0 0.00% 2,600 874,595 53.01 6.64 0 0
TCO 10.7 10.55 10.65 10.7 10.3 -150 -1.40% 139,500 604,733 36.65 8.85 0 0
TCR 2.03 2.03 2.03 2.03 2.03 0 0.00% 100 21,042 1.28 46.14 0 0
TCT 17.8 0 0 0.00% - 227,626 13.80 - 0 0
TDG 2.12 2.08 2.12 2.17 2.07 -40 -1.89% 5,500 50,359 3.05 8.81 0 0
TDM 58.6 0 0 0.00% - 7,161,506 434.03 - 0 0
TDW 47.7 0 0 0.00% - 405,450 24.57 - 0 0
TEG 5.84 5.8 5.97 5.97 5.73 -40 -0.68% 600 700,678 42.47 31.35 0 0
THG 27.9 27.95 27.65 27.95 27.65 +50 +0.18% 6,600 982,808 59.56 5.90 0 0
TIP 15.8 15.85 15.8 16 15.8 +50 +0.32% 9,900 1,030,375 62.45 4.77 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TLD 8.08 8.07 8.08 8.08 8.04 -10 -0.12% 2,400 627,373 38.02 9.47 0 0
TLH 3.07 2.86 3.07 3.07 2.86 -210 -6.84% 196,100 321,235 19.47 63.56 0 0
TMP 51.9 51 50.1 51 50 -900 -1.73% 600 3,570,000 216.36 11.25 0 0
TMT 11.25 11.3 11.25 11.3 11 +50 +0.44% 5,000 416,721 25.26 6.63 0 0
TN1 11.5 11.2 11.5 11.5 11.2 -300 -2.61% 3,700 740,375 44.87 2.52 0 0
TNC 28.6 26.6 26.6 26.6 26.6 -2,000 -6.99% 11,700 512,050 31.03 13.98 0 0
TPC 11.9 0 0 0.00% - 200,122 12.13 - 0 0
TRA 37 36.65 37 37 36.65 -350 -0.95% 2,100 3,038,325 184.14 7.01 0 0
TRC 24.25 24.15 24.25 25.2 23.6 -100 -0.41% 273,200 2,898,000 175.64 2.83 0 0
TSC 1.71 1.77 1.72 1.81 1.72 +60 +3.51% 305,800 348,440 21.12 - 0 0
TTA 10.8 10.8 10.7 10.85 10.65 0 0.00% 109,400 1,928,438 116.88 10.33 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TVB 6.17 6.18 6.23 6.23 6.1 +10 +0.16% 4,900 674,371 40.87 32.36 0 0
TVT 16.3 0 0 0.00% - 342,300 20.75 - 0 0
TYA 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 103,519 6.27 4.51 0 0
UIC 54.2 0 0 0.00% - 449,860 27.26 - 0 0
VCA 6.6 6.14 6.14 6.15 6.14 -460 -6.97% 1,800 93,250 5.65 - 0 0
VCF 287.1 0 0 0.00% - 7,630,870 462.48 - 0 0
VDP 40.85 0 0 0.00% - 1,307,869 79.26 - 0 0
VFG 42.9 42.25 42.9 42.9 42.1 -650 -1.52% 1,600 1,762,358 106.81 5.49 0 0
VID 4.35 0 0 0.00% - 177,637 10.77 - 0 0
VIP 9.82 9.8 9.82 9.84 9.72 -20 -0.20% 24,700 671,015 40.67 10.20 0 0
VMD 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 205,356 12.45 4.85 0 0
VNL 18.8 18.7 18.65 18.7 18.65 -100 -0.53% 4,100 276,924 16.78 4.95 0 0
VPD 20.55 20.5 20.55 20.95 20.5 -50 -0.24% 2,100 2,185,087 132.43 8.33 0 0
VPG 1.35 1.37 1.35 1.38 1.31 +20 +1.48% 183,600 121,130 7.34 - 0 0
VPH 2.6 2.6 2.6 2.78 2.6 0 0.00% 14,300 247,930 15.03 - 0 0
VPS 8.4 8.41 8.4 8.5 8.4 +10 +0.12% 1,600 205,715 12.47 8.79 0 0
VRC 11.55 10.8 11.7 11.7 10.8 -750 -6.49% 26,800 540,000 32.73 900.00 0 0
VSH 41.45 41.45 40.9 41.7 40.9 0 0.00% 8,700 9,792,200 593.47 11.35 0 0
VSI 16.05 0 0 0.00% - 211,860 12.84 - 0 0
VTB 10.85 10.6 10.6 10.6 10.6 -250 -2.30% 1,500 114,528 6.94 7.35 0 0
VTO 11.1 11.25 11.2 11.4 11.2 +150 +1.35% 634,200 898,500 54.45 9.83 0 0
YBM 10.4 10.35 9.8 10.35 9.8 -50 -0.48% 400 333,006 20.18 6.47 0 0
合計 8,305,411,060 503,358.25 39,717,490 164,853,320
▼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