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

2026/07/29 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 1,704.68
+24.06/+1.43%
売買高（相対取引を含む） 560,537,690 株
（前日比 -30.45%）
値上がり銘柄数 178
値下がり銘柄数 143
変わらず銘柄数 106
総銘柄数 427
売買代金（相対取引を含む） 14,388,205 百万VND
（前日比 -25.05%）
前日終値 1680.62 (07/28) 
始値 1682.72
高値  1705.31
安値 1675.19 
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) 49,223,710 59,296,620 -10,072,910
VNX Allshare 2,735.08 +26.08 +0.96% VNSML 1,215.75 +6.83 +0.56% VN50Growth 978.42 +13.26 +1.37%
VN30 1,849.12 +24.77 +1.36% VNALL 1,739.08 +17.03 +0.99% VN Diamond 2,105.33 +17.45 +0.84%
VNMID 1,831.47 +5.25 +0.29% VNFIN Lead 2,595.01 -8.83 -0.34% VNMITECH 750.74 +11.28 +1.53%
VN100 1,762.60 +17.42 +1% VNFIN Select 2,783.80 -10.14 -0.36% VNDIVIDEND 848.05 +10.17 +1.21%
VNSHINE 776.93 +5.93 +0.77%
産業トレンド
+0.44 -0.08 -0.65 +0.48 -0.25 +0.28
-0.31 +0.62 +0.38 +0.96 +0.39 - -
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（2026/07/29 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 12.3 12.2 12.45 12.45 12.1 -100 -0.81% 24,028,700 2,297,753 142.72 3.45 63,300 6,329,600
HDB 25.1 25.5 25.05 25.55 24.5 +400 +1.59% 12,884,000 127,634,546 7,927.61 7.11 1,143,030 3,796,190
VHM 131.9 140 132.5 141.1 131.9 +8,100 +6.14% 6,570,600 575,037,681 35,716.63 13.73 1,790,110 3,495,480
NVL 12.95 12.85 13 13 12.3 -100 -0.77% 12,770,400 30,866,573 1,917.18 14.82 54,100 3,074,440
TCB 28.5 28.4 28.15 28.55 28.15 -100 -0.35% 8,541,800 201,249,228 12,499.95 7.95 1,275,920 2,993,250
ACB 22.5 22.3 22.35 22.55 22.1 -200 -0.89% 11,700,900 129,438,610 8,039.67 7.38 729,670 2,781,780
SSI 23 23.25 23.3 23.55 23 +250 +1.09% 18,807,400 58,150,523 3,611.83 11.32 826,210 2,494,800
HPG 21 21.65 21.05 21.65 20.9 +650 +3.1% 36,250,000 182,790,182 11,353.43 10.97 8,931,770 2,317,520
GEX 20.9 20.7 21 21.05 20.4 -200 -0.96% 6,363,500 27,085,357 1,682.32 12.64 264,950 1,795,100
VPB 24.6 24.35 24.35 24.55 24.2 -250 -1.02% 10,055,400 193,191,040 11,999.44 8.05 132,130 1,732,700
MBB 22.15 22.1 22.2 22.2 21.95 -50 -0.23% 8,827,700 178,015,498 11,056.86 6.65 1,111,520 1,520,600
MWG＊ 64.2 66.5 65 67.8 64.6 +2,300 +3.58% 4,613,000 98,138,415 6,095.55 13.93 1,678,080 1,404,400
PNJ 32.65 32.75 32.9 33.9 32.45 +100 +0.31% 7,236,500 16,758,894 1,040.93 4.28 2,214,700 1,381,560
TCH 11.25 11.2 11.25 11.4 10.95 -50 -0.44% 3,731,400 10,215,623 634.51 42.91 416,900 1,335,100
HDG 16.1 16 16.15 16.25 15.8 -100 -0.62% 2,765,100 6,511,317 404.43 7.68 409,600 1,165,710
VRE 21.3 22.75 21.35 22.75 21.25 +1,450 +6.81% 8,314,800 51,695,244 3,210.88 8.02 691,700 1,089,410
VNM 59.6 60 59.9 61 59.4 +400 +0.67% 6,199,800 125,397,327 7,788.65 14.90 1,553,570 976,860
CTG 29 29.35 29.25 29.5 29.1 +350 +1.21% 9,178,500 227,959,825 14,159.00 6.59 3,433,200 944,300
NLG 20.6 20.7 20.85 20.9 20.4 +100 +0.49% 1,967,600 10,041,516 623.70 15.19 414,800 853,900
STB 72.5 71.5 72.9 72.9 71.5 -1,000 -1.38% 2,832,200 134,792,924 8,372.23 22.70 603,500 806,400
KDH 16.95 16.95 17 17.1 16.75 0 0.00% 2,780,800 19,021,543 1,181.46 19.48 241,500 761,500
MSN 65.7 66.3 65.8 66.6 65.1 +600 +0.91% 3,692,600 96,822,837 6,013.84 24.46 1,471,310 683,620
VIB 14.4 14.4 14.4 14.45 14.25 0 0.00% 5,469,600 49,017,682 3,044.58 6.73 79,200 680,000
EIB 17.35 17.4 17.35 17.4 16.95 +50 +0.29% 3,078,900 32,411,339 2,013.13 28.52 0 610,300
MSB 15.9 15.85 15.9 15.9 15.65 -50 -0.31% 3,566,700 49,452,000 3,071.55 8.79 422,700 583,700
VIC 213.8 219.4 214.1 222.5 210.4 +5,600 +2.62% 4,951,600 1,703,023,703 105,777.87 153.21 1,116,910 558,760
DXG 10.25 10.3 10.25 10.3 10.1 +50 +0.49% 8,505,700 13,061,481 811.27 48.13 295,000 538,160
VSC 13 12.8 13.1 13.15 12.65 -200 -1.54% 5,781,500 4,791,941 297.64 13.94 198,600 531,800
FPT 63 65.1 63 65.3 62.5 +2,100 +3.33% 6,114,000 111,602,650 6,931.84 12.48 1,599,620 491,200
VCI 19.7 20.8 20.05 20.8 20.05 +1,100 +5.58% 10,949,300 23,966,424 1,488.60 11.22 629,700 486,400
BSR 24.25 24.8 24.5 25.1 24.25 +550 +2.27% 7,133,400 124,181,032 7,713.11 23.85 1,549,000 480,300
VPX 24.7 24.15 24.7 24.9 24 -550 -2.23% 1,691,100 45,281,250 2,812.50 10.49 92,000 421,900
PC1 21.4 21.5 21.6 21.65 20.95 +100 +0.47% 2,105,400 8,842,635 549.23 9.62 410,800 402,800
BID 35.1 35.45 35.35 35.75 35.15 +350 +1% 2,228,900 258,078,312 16,029.71 9.39 103,300 398,200
TCX 38.1 38.65 38.25 38.7 38 +550 +1.44% 693,000 107,232,621 6,660.41 14.25 69,100 380,800
VCB 54.1 54.6 54.2 54.7 54 +500 +0.92% 2,072,300 456,219,860 28,336.64 14.17 110,000 343,010
PVD 18.35 18.4 18.4 18.6 18.25 +50 +0.27% 1,568,800 10,228,192 635.29 11.94 2,000 338,600
LPB 53.5 52.6 52.8 53.4 52.2 -900 -1.68% 3,255,600 157,131,038 9,759.69 13.76 154,800 296,500
KBC 27.8 27.9 27.6 27.95 27.4 +100 +0.36% 1,064,000 26,274,958 1,631.98 11.39 36,600 284,400
GVR 26.35 26.75 26.5 26.75 26.3 +400 +1.52% 1,239,700 107,000,000 6,645.96 21.40 75,300 279,100
VJC 123.4 125.5 122.2 125.5 118.1 +2,100 +1.7% 1,334,100 96,521,167 5,995.10 33.66 158,200 273,020
DPM 22.65 23 22.8 23.25 22.65 +350 +1.55% 2,361,500 15,638,275 971.32 16.12 246,200 265,850
SSB 15.55 15.4 15.4 15.5 14.95 -150 -0.96% 2,057,100 52,803,520 3,279.72 8.19 117,200 252,000
POW 13.3 13.35 13.35 13.35 13.05 +50 +0.38% 5,026,300 40,955,740 2,543.83 15.33 11,000 248,600
DGC 36.75 37.85 36.95 37.85 36.95 +1,100 +2.99% 653,400 14,374,613 892.83 5.11 8,700 247,700
CII 13 12.85 13.05 13.15 12.65 -150 -1.15% 4,292,900 8,635,011 536.34 65.56 289,470 229,500
VTP 44.8 45.15 44.8 45.85 44 +350 +0.78% 822,900 7,767,150 482.43 15.78 71,810 228,140
VCG 15.35 15.1 15.5 15.5 14.75 -250 -1.63% 4,808,400 10,542,461 654.81 2.66 144,300 215,100
MCH 138.9 138.9 139 139.6 137 0 0.00% 712,100 181,598,547 11,279.41 25.00 357,200 214,240
PVT 16.65 17 16.75 17 16.65 +350 +2.1% 1,574,500 8,787,622 545.82 8.19 307,800 204,200
TPB 14.05 14.1 14.05 14.15 14 +50 +0.36% 4,506,100 39,114,061 2,429.44 5.28 437,500 203,400
EVF 11.8 11.95 12 12.05 11.85 +150 +1.27% 842,000 9,088,761 564.52 10.64 0 198,900
FUEVFVND 31.4 31.48 31.5 31.5 31.04 +80 +0.25% 292,900 - - - 40,600 179,500
E1VFVN30 32.88 33.31 32.95 33.4 32.58 +430 +1.31% 460,500 - - - 207,800 171,050
NT2 20.5 20.8 20.6 20.95 20.55 +300 +1.46% 360,400 5,987,821 371.91 5.43 48,200 158,200
NAB 12.25 11.85 12.25 12.3 11.85 -400 -3.27% 2,176,600 25,582,044 1,588.95 4.86 28,700 147,100
SHB 11.4 11.2 11.4 11.4 11.2 -200 -1.75% 46,995,100 59,849,483 3,717.36 4.30 2,991,200 143,300
HVN 21.85 21.55 21.8 21.8 21.35 -300 -1.37% 593,200 67,052,786 4,164.77 7.31 2,000 142,080
BCM 35.55 35 35.75 36.1 34.5 -550 -1.55% 773,700 36,225,000 2,250.00 10.77 66,500 136,500
VAB 9.8 9.91 9.82 10.05 9.82 +110 +1.12% 405,500 8,090,134 502.49 4.71 1,000 130,800
SAB 43.15 43 43.4 43.4 42.95 -150 -0.35% 547,800 55,150,182 3,425.48 12.85 179,000 119,200
VND 16.4 16.4 16.5 16.55 16.2 0 0.00% 6,460,100 24,965,718 1,550.67 12.35 568,410 119,100
DXS 5.66 5.71 5.75 5.8 5.66 +50 +0.88% 1,076,800 3,306,679 205.38 9.69 269,400 117,400
GAS 67 67.9 66.9 68.5 66.9 +900 +1.34% 993,000 163,839,288 10,176.35 14.61 396,900 104,800
HCM 25.3 25.25 25.3 25.4 24.8 -50 -0.20% 2,366,700 27,268,906 1,693.72 17.20 30,900 96,500
VCK 28.6 29.15 28.4 29.15 28.4 +550 +1.92% 1,534,200 70,977,909 4,408.57 10.63 130,700 96,300
MZG 11.4 11.45 11.4 11.45 11.1 +50 +0.44% 294,700 1,334,000 82.86 10.36 5,000 95,400
GEE 63.5 63.6 64 64.8 63.4 +100 +0.16% 626,100 40,735,750 2,530.17 7.13 101,910 89,300
HHP 15.25 15.5 15.25 15.55 15.15 +250 +1.64% 1,501,100 1,341,592 83.33 31.06 70,900 88,700
DCM 30.3 30.7 30.45 31.1 30.3 +400 +1.32% 1,368,100 16,252,580 1,009.48 9.58 170,000 85,400
PLX 32.7 32.95 32.95 33.2 32.8 +250 +0.76% 984,000 41,866,014 2,600.37 22.38 147,000 85,400
GEL 23.75 23.7 23.85 23.85 23.2 -50 -0.21% 576,100 21,093,000 1,310.12 38.98 54,900 83,600
HDC 11.2 11.15 11.2 11.25 11.05 -50 -0.45% 711,300 2,561,294 159.09 3.13 92,600 82,200
GMD 72.9 73.8 73 74 72.9 +900 +1.23% 664,000 31,475,339 1,954.99 19.22 306,600 79,100
CTS 20.45 20.2 20.3 20.6 20.05 -250 -1.22% 1,110,100 4,296,407 266.86 7.44 34,000 76,540
FRT 107.7 108.7 107 112.5 105.8 +1,000 +0.93% 451,300 19,437,196 1,207.28 23.36 139,860 75,100
NAF 48 48.55 48 48.7 47.5 +550 +1.15% 808,900 2,970,386 184.50 18.92 456,900 73,100
DGW 33.95 35.35 34 35.35 33.85 +1,400 +4.12% 729,300 7,818,041 485.59 14.19 153,600 70,200
PDR 11.5 11.5 11.5 11.5 11.3 0 0.00% 3,857,700 11,474,808 712.72 21.54 118,200 70,100
TLG 46.1 47 46.5 47.2 46.2 +900 +1.95% 116,200 4,536,832 281.79 11.77 0 68,900
CTR 69 69 68.8 69 67.2 0 0.00% 404,200 8,839,558 549.04 13.16 214,500 64,600
LCG 6.85 6.85 7 7 6.81 0 0.00% 299,600 1,415,225 87.90 10.03 0 62,200
KHG 4.73 4.73 4.73 4.74 4.68 0 0.00% 2,247,200 2,125,829 132.04 30.92 0 58,800
DPG 26.95 27.2 27.5 27.5 26.65 +250 +0.93% 275,900 3,225,569 200.35 8.48 8,600 57,800
DSE 21.7 21.7 21.65 21.8 21.5 0 0.00% 382,100 7,434,420 461.77 29.01 600 55,900
YEG 7.37 7.25 7.29 7.37 7.2 -120 -1.63% 452,500 1,487,892 92.42 17.18 7,600 53,000
IJC 6.98 7.06 6.97 7.13 6.94 +80 +1.15% 2,527,200 4,444,839 276.08 5.36 403,000 50,300
AAA 6.82 6.84 6.82 6.85 6.79 +20 +0.29% 385,200 2,693,200 167.28 7.08 4,500 49,200
OCB 10.1 10 10.1 10.15 9.99 -100 -0.99% 1,366,400 30,625,101 1,902.18 6.69 5,000 49,200
DLG 2.12 2.15 2.15 2.17 2.12 +30 +1.42% 549,900 643,516 39.97 1.77 0 48,800
DIG 9.96 10.1 9.98 10.15 9.9 +140 +1.41% 6,279,000 8,043,955 499.62 10.22 185,400 45,400
PVP 16.65 16.65 16.95 16.95 16.5 0 0.00% 287,600 1,726,646 107.25 9.41 0 44,200
ANV 16.85 16.95 16.85 17.05 16.8 +100 +0.59% 396,900 4,513,035 280.31 4.52 61,900 43,500
TTF 1.83 1.8 1.84 1.84 1.8 -30 -1.64% 450,100 708,358 44.00 66.67 30,860 43,100
HAH 43.9 43.95 43.35 44 43.35 +50 +0.11% 181,900 8,277,561 514.13 6.43 44,900 34,400
SCS 42.6 42.65 42.6 42.85 42.5 +50 +0.12% 75,700 4,353,583 270.41 6.00 12,200 32,500
MSH 30.3 30.3 30.3 30.5 29.9 0 0.00% 109,900 3,409,387 211.76 5.55 3,400 31,500
KLB 11.1 11 11.15 11.15 10.8 -100 -0.90% 433,400 6,362,076 395.16 3.43 160,550 31,000
KSB 13.15 12.95 13.15 13.15 12.85 -200 -1.52% 652,300 1,482,046 92.05 11.02 8,300 29,400
SBT 20.7 20.7 20.7 20.7 20.55 0 0.00% 573,900 18,762,791 1,165.39 24.82 25,800 29,400
HSL 8.15 8.4 8.55 8.55 7.85 +250 +3.07% 304,900 323,966 20.12 - 12,700 26,300
SCR 4.55 4.54 4.55 4.56 4.46 -10 -0.22% 625,300 1,954,901 121.42 25.65 7,900 25,500
LDG 2.6 2.58 2.6 2.61 2.57 -20 -0.77% 388,900 659,489 40.96 7.13 24,300 25,200
ELC 15 14.7 14.95 14.95 14.3 -300 -2.00% 182,100 1,617,995 100.50 11.34 6,900 24,800
HHV 9.83 9.82 9.9 9.94 9.8 -10 -0.10% 1,358,100 5,373,173 333.74 7.91 0 23,800
DHC 31.25 30.8 31.5 31.5 30.75 -450 -1.44% 62,500 3,272,488 203.26 7.72 3,600 23,400
CTD 57.6 57.4 57.2 57.6 56.7 -200 -0.35% 217,600 6,418,653 398.67 12.59 8,600 23,310
TDP 28 27.85 28 28.25 27.85 -150 -0.54% 336,100 2,609,533 162.08 25.43 8,300 22,300
HHS 9.6 9.4 9.5 9.7 9.4 -200 -2.08% 581,800 4,060,668 252.22 1.07 25,500 22,100
FCN 10.5 10.4 10.25 10.4 10.1 -100 -0.95% 491,100 1,637,366 101.70 51.74 3,400 21,300
BVH 56.6 59 56.6 59 56.6 +2,400 +4.24% 325,800 43,797,043 2,720.31 15.44 39,430 19,600
PAN 20.05 20.6 20.5 20.95 20.3 +550 +2.74% 227,300 5,163,867 320.74 6.72 20,100 18,200
HSG 10.45 10.65 10.45 10.85 10.45 +200 +1.91% 2,391,200 8,597,348 534.00 9.37 245,500 17,700
CNG 18.7 18.3 18.7 18.9 18.25 -400 -2.14% 23,500 642,317 39.90 11.85 0 17,250
KOS 34.8 35.45 35.15 35.8 33.7 +650 +1.87% 39,700 7,674,263 476.66 402.84 7,600 17,100
GEG 12 12.1 11.9 12.1 11.9 +100 +0.83% 110,800 5,235,870 325.21 6.96 3,200 16,270
NCT 82.9 83 83.5 83.5 82.9 +100 +0.12% 26,200 2,171,756 134.89 6.14 12,800 13,100
ASP 11.6 11.5 12.2 12.2 11.5 -100 -0.86% 405,600 429,405 26.67 30.75 0 13,000
NKG 10.65 10.9 10.65 11 10.65 +250 +2.35% 1,872,200 5,366,331 333.31 24.12 265,400 13,000
BWE 43 43.8 43.1 43.8 43.1 +800 +1.86% 402,600 9,632,875 598.32 11.71 0 12,700
CMG 23.85 23.95 23.9 23.95 23.5 +100 +0.42% 183,900 5,577,977 346.46 13.50 24,800 11,700
FTS 20.85 20.6 20.95 20.95 20.35 -250 -1.20% 984,500 7,851,602 487.68 17.74 30,700 11,700
KDC 48.8 48.95 49.05 49.05 46.3 +150 +0.31% 122,900 13,527,102 840.19 27.15 18,900 11,600
TV2 23.7 25.35 24.65 25.35 24.65 +1,650 +6.96% 307,300 1,711,788 106.32 18.09 23,400 11,300
DPR 35.15 35.1 35.3 36 34.9 -50 -0.14% 194,100 3,049,696 189.42 10.56 8,300 11,100
AGG 10.95 11.2 11.1 11.35 11 +250 +2.28% 400,000 1,820,315 113.06 4.80 20,900 11,000
TSA 15.1 15.05 15.1 15.1 15.05 -50 -0.33% 76,200 608,396 37.79 21.38 0 10,900
CTI 18.4 19.25 18.45 19.25 18.25 +850 +4.62% 243,900 1,212,750 75.33 8.53 9,000 10,600
PHR 55 56.1 55.6 56.3 55 +1,100 +2% 129,100 7,601,505 472.14 17.30 41,100 10,600
VOS 10.35 10.4 10.5 10.55 10.4 +50 +0.48% 301,400 1,456,000 90.43 4.78 12,900 10,500
FUEKIV30 12.53 13.19 12.44 13.19 12.44 +660 +5.27% 10,500 - - - 100 10,400
EVG 4.16 4.13 4.26 4.26 4.1 -30 -0.72% 291,000 933,428 57.98 11.28 11,200 10,200
SAM 5.73 5.78 5.72 5.85 5.7 +50 +0.87% 45,900 2,196,174 136.41 23.03 1,000 9,970
HAG 14 14 14 14.15 13.85 0 0.00% 1,506,500 17,743,590 1,102.09 - 204,000 9,900
ORS 13.1 13.6 13.15 13.6 13.05 +500 +3.82% 4,758,200 8,485,460 527.05 38.64 461,000 9,700
TCO 10.6 10.7 10.55 10.7 10.45 +100 +0.94% 672,600 335,131 20.82 8.98 15,600 9,600
VPI 62.9 64.6 62.8 65.3 62.7 +1,700 +2.7% 1,764,700 20,675,203 1,284.17 52.91 253,100 9,300
SMC 10.7 10.9 10.45 11 10.45 +200 +1.87% 122,700 802,315 49.83 4.45 0 8,900
VPL 74.5 76.9 73.6 76.9 73 +2,400 +3.22% 414,200 144,375,934 8,967.45 124.43 26,400 8,700
CTF 17.35 17.25 17.3 17.3 16.9 -100 -0.58% 350,900 1,650,029 102.49 181.58 16,100 8,600
JVC 2.97 2.97 2.99 2.99 2.9 0 0.00% 73,700 334,126 20.75 6.69 900 8,300
HPA 31.4 31 31.3 31.3 30.85 -400 -1.27% 26,800 8,835,000 548.76 5.30 200 8,200
HVH 10.9 10.7 10.9 10.95 10.7 -200 -1.83% 143,800 7,472,640 464.14 11.11 0 7,700
BMP 148.1 148.1 148.2 149.8 147 0 0.00% 39,800 12,123,605 753.02 9.87 6,500 7,500
CSM 14.35 14.9 14.4 14.95 14.3 +550 +3.83% 1,048,300 1,544,016 95.90 36.25 47,300 7,200
VHC 53.8 53.4 54.2 54.2 53.4 -400 -0.74% 39,200 11,184,799 694.71 8.45 5,700 7,100
BAF 29 29.35 28.75 29.35 28.65 +350 +1.21% 774,100 10,707,611 665.07 58.82 62,100 6,300
VGC 35.75 36.5 35.75 36.5 35.5 +750 +2.1% 387,700 16,364,775 1,016.45 11.66 78,100 6,300
HTN 6.46 6.43 6.46 6.5 6.42 -30 -0.46% 78,200 573,019 35.59 32.31 0 5,500
TAL 20 19.85 20 20 19.65 -150 -0.75% 74,300 10,004,394 621.39 10.24 5,000 5,100
DHG 91.5 91.6 91.4 91.9 91.3 +100 +0.11% 18,100 11,976,340 743.87 14.52 2,300 5,000
QCG 9.5 9.46 9.45 9.51 9.38 -40 -0.42% 210,200 2,602,722 161.66 15.18 7,200 5,000
THG 29.25 29.3 29.3 29.7 29 +50 +0.17% 12,900 1,030,278 63.99 6.19 0 5,000
SFI 27.3 27.4 27.3 27.4 27.3 +100 +0.37% 6,000 666,150 41.38 7.07 0 4,600
TNI 6.21 6.63 6.23 6.64 6.23 +420 +6.76% 2,058,600 348,075 21.62 7.96 0 4,600
VVS 99 98 98.1 101 96.4 -1,000 -1.01% 144,100 2,109,450 131.02 6.57 34,700 4,500
FUESSV30 23.34 24.1 23.4 24.1 22.91 +760 +3.26% 3,700 - - - 4,500 4,400
SBG 11.9 11.7 11.8 11.85 11.5 -200 -1.68% 62,700 701,999 43.60 15.25 0 4,340
CLL 30.6 30.8 30.6 30.9 30.5 +200 +0.65% 26,600 1,047,200 65.04 11.15 0 4,000
PLP 4.18 4.18 4.18 4.18 4.12 0 0.00% 25,000 376,199 23.37 10.17 0 4,000
HAR 2.87 2.9 2.92 2.92 2.83 +30 +1.05% 21,700 277,484 17.24 16.20 0 3,500
BVB 12 12.2 12.15 12.35 12.1 +200 +1.67% 444,000 - - 17.45 0 3,300
TRC 75 76.8 75 77 74.6 +1,800 +2.4% 31,700 2,304,000 143.11 9.01 0 3,100
HID 3.23 3.17 3.27 3.27 3.16 -60 -1.86% 171,000 243,318 15.11 44.65 2,600 3,000
SJD 13.9 13.9 13.9 13.95 13.8 0 0.00% 56,300 959,081 59.57 5.97 10,100 3,000
OGC 2.05 2.1 2.1 2.1 2.07 +50 +2.44% 108,500 630,000 39.13 9.38 13,500 2,900
APG 4.58 4.57 4.64 4.68 4.57 -10 -0.22% 156,900 1,021,952 63.48 190.42 0 2,800
BMI 12.6 12.9 12.6 12.95 12.6 +300 +2.38% 94,600 1,942,064 120.63 8.78 5,900 2,600
CDC 18.3 18.7 18.5 19 18.35 +400 +2.19% 140,400 1,973,698 122.59 52.82 100 2,400
FIR 4.63 4.59 4.49 4.61 4.42 -40 -0.86% 148,400 324,374 20.15 163.93 0 2,200
SGR 11.8 11.7 11.8 11.8 11.55 -100 -0.85% 15,800 817,537 50.78 9.94 1,100 2,200
VID 4.45 4.7 4.46 4.7 4.46 +250 +5.62% 2,000 191,930 11.92 427.27 0 2,000
BIC 20.4 21.25 20.7 21.3 20.7 +850 +4.17% 33,100 4,293,925 266.70 7.80 0 1,800
NHA 7.75 7.85 7.75 7.94 7.75 +100 +1.29% 38,900 559,445 34.75 4.64 1,400 1,700
FUEMAV30 22.53 22.9 23.22 23.22 22.35 +370 +1.64% 1,900 - - - 1,100 1,610
TYA 16.4 16.4 16.35 16.4 16.35 0 0.00% 3,000 100,457 6.24 4.38 0 1,500
PGC 12.2 12.2 12.1 12.4 12.1 0 0.00% 51,500 736,139 45.72 10.12 1,500 1,400
SZC 17.4 17.35 17.4 17.8 17.2 -50 -0.29% 230,900 3,122,755 193.96 9.84 27,900 1,300
ABT 50.8 50.2 50.9 50.9 49.7 -600 -1.18% 15,200 591,218 36.72 4.46 200 1,200
CRE 6.84 7.14 6.9 7.14 6.74 +300 +4.39% 150,300 3,310,664 205.63 45.19 700 1,200
FUEMAVND 13.2 13.39 13.12 13.39 13.11 +190 +1.44% 1,300 - - - 200 1,200
HAX 8.2 8.3 8.3 8.3 8.22 +100 +1.22% 70,400 891,749 55.39 286.21 1,800 1,100
SIP 47.15 47.1 47.25 47.35 46.9 -50 -0.11% 42,900 11,403,520 708.29 9.47 500 1,100
AGR 12.75 12.7 12.9 12.9 12.65 -50 -0.39% 216,200 2,899,560 180.10 22.60 200 1,000
TVS 13.5 13.6 13.9 13.9 13.25 +100 +0.74% 71,400 3,109,503 193.14 9.07 32,600 1,000
HPX 4 4.04 4 4.07 3.97 +40 +1% 386,900 1,228,841 76.33 10.41 7,800 900
BFC 49 49.7 49 50 49 +700 +1.43% 178,800 2,841,249 176.48 10.19 34,900 800
TDH 3.08 3.15 3.15 3.17 3 +70 +2.27% 20,100 354,856 22.04 3.27 0 800
DRL 41.5 41.8 41.95 41.95 41.8 +300 +0.72% 1,700 397,100 24.66 8.87 0 700
PPC 8.88 8.84 8.88 8.9 8.8 -40 -0.45% 133,400 2,834,219 176.04 17.17 3,000 700
FMC 34 33.8 34 34.2 33.8 -200 -0.59% 22,700 2,210,144 137.28 6.34 0 600
IDI 4.59 4.62 4.7 4.72 4.6 +30 +0.65% 97,400 1,262,058 78.39 9.85 0 600
SJS 47.2 47.2 47.2 47.2 46.05 0 0.00% 43,500 14,040,812 872.10 38.69 2,000 600
NHH 9.9 9.95 9.95 9.99 9.75 +50 +0.51% 86,500 1,123,992 69.81 7.74 0 500
MCM 26.65 26.9 26.3 27.1 26.3 +250 +0.94% 17,300 2,959,000 183.79 15.24 0 400
PGI 20 19.55 21.2 21.2 19.05 -450 -2.25% 13,700 2,168,032 134.66 8.83 300 400
STK 8.07 8.62 8.55 8.62 8.06 +550 +6.82% 6,500 1,328,644 82.52 24.15 0 400
CMX 4.62 4.62 4.6 4.65 4.6 0 0.00% 25,100 470,773 29.24 7.00 3,600 300
DBD 48.85 48.9 48.8 48.9 48.2 +50 +0.1% 3,100 4,620,525 286.99 18.29 0 300
AST 62.4 62.4 62.4 62.4 62.4 0 0.00% 200 2,808,000 174.41 11.64 0 200
CLC 50.5 50.5 50.5 50.5 50.5 0 0.00% 700 1,323,483 82.20 7.27 0 200
FUEVN100 25.15 24.9 25.15 25.4 24.8 -250 -0.99% 22,100 - - - 0 200
SHI 14.05 14 14 14 13.95 -50 -0.36% 114,000 2,379,294 147.78 47.30 0 200
DBC 16 16.15 16.15 16.35 16 +150 +0.94% 1,407,700 6,961,401 432.39 4.13 135,700 100
FUEDCMID 11.71 11.9 11.7 11.9 11.7 +190 +1.62% 700 - - - 0 100
FUEKIVFS 17.01 16.62 16.62 16.62 16.62 -390 -2.29% 100 - - - 100 100
FUEKIVND 11.36 11.69 11.69 11.69 11.69 +330 +2.9% 100 - - - 100 100
LBM 27.55 28.45 27.35 28.45 27.35 +900 +3.27% 6,200 1,422,500 88.35 8.01 2,500 100
NHT 11.6 11.6 11.3 11.9 11.3 0 0.00% 3,000 278,443 17.29 5.77 100 100
PGV 22.3 22.25 21.85 22.3 21.8 -50 -0.22% 4,000 24,997,164 1,552.62 6.72 100 100
TCI 9.9 9.97 9.9 10.1 9.5 +70 +0.71% 13,500 1,152,741 71.60 98.71 0 100
TCL 29.3 29.4 29.4 29.4 29.25 +100 +0.34% 5,100 886,658 55.07 6.73 0 100
VDS 11.45 11.55 11.5 11.65 11.3 +100 +0.87% 423,100 3,141,600 195.13 10.96 30,300 100
AAM 6.89 6.89 7.05 7.05 6.89 0 0.00% 3,300 72,009 4.47 41.01 0 0
AAN 15.15 15.15 15.15 15.2 15.1 0 0.00% 34,500 1,388,497 86.24 12.22 0 0
AAT 2.53 2.43 2.52 2.52 2.36 -100 -3.95% 119,800 172,090 10.69 7.25 0 0
ABR 11.05 11 11 11 11 -50 -0.45% 300 220,000 13.66 14.77 0 0
ABS 3.1 3.04 3.1 3.15 3.02 -60 -1.94% 247,400 243,200 15.11 - 0 0
ACC 4.52 4.83 4.21 4.83 4.21 +310 +6.86% 6,169,600 507,150 31.50 9.74 0 0
ACG 30.4 31.4 30.5 31.4 30.5 +1,000 +3.29% 1,900 4,734,742 294.08 9.40 0 0
ACL 12.85 12.85 12.1 12.85 12.1 0 0.00% 1,400 644,543 40.03 18.81 0 0
ADG 8.48 8.05 8.05 8.05 8.05 -430 -5.07% 1,000 172,113 10.69 9.16 0 0
ADP 22.85 22.75 22.8 22.8 22.7 -100 -0.44% 600 524,157 32.56 6.85 0 0
ADS 7.55 7.54 7.61 7.8 7.5 -10 -0.13% 17,400 576,016 35.78 5.96 0 0
AFX 10 10 9.98 10 9.95 0 0.00% 91,500 350,000 21.74 7.40 0 0
ANT 24.85 24.7 23.55 24.8 23.55 -150 -0.60% 1,900 592,892 36.83 4.20 0 0
APH 5.35 5.39 5.35 5.4 5.35 +40 +0.75% 166,200 1,314,536 81.65 8.03 0 0
ASG 16.85 16.85 16.3 16.85 16.3 0 0.00% 1,200 1,529,722 95.01 19.21 0 0
ASM 5.77 5.8 5.77 5.8 5.7 +30 +0.52% 229,100 2,361,726 146.69 58.00 16,500 0
BCE 5.46 5.46 5.46 5.57 5.42 0 0.00% 88,100 229,319 14.24 2.13 0 0
BHN 29.65 29.6 29.05 29.65 29.05 -50 -0.17% 3,700 6,861,280 426.17 14.68 100 0
BKG 2.18 2.16 2.16 2.18 2.15 -20 -0.92% 788,300 154,675 9.61 15.32 0 0
BMC 11.4 11.35 11.3 11.4 11.1 -50 -0.44% 9,100 140,656 8.74 17.85 0 0
BRC 12 0 0 0.00% - 148,500 9.22 - 0 0
BSI 26.9 27 27.4 27.4 26.8 +100 +0.37% 158,000 7,287,342 452.63 13.42 0 0
BTP 7.73 7.7 7.73 7.8 7.5 -30 -0.39% 85,400 465,739 28.93 10.94 0 0
BTT 42.5 0 0 0.00% - 573,750 35.64 - 0 0
C32 15.95 15.95 15.95 15.95 15.95 0 0.00% 1,000 479,430 29.78 9.14 0 0
C47 9.1 9.2 9.2 9.2 9.1 +100 +1.1% 700 334,349 20.77 6.40 0 0
CCC 7.29 7.29 7.06 7.29 7.06 0 0.00% 400 299,291 18.59 6.94 0 0
CCI 16 0 0 0.00% - 374,210 23.24 - 0 0
CCL 3.53 3.5 3.56 3.56 3.45 -30 -0.85% 14,900 208,535 12.95 8.16 0 0
CHP 27.3 27 27.2 27.2 27 -300 -1.10% 6,700 4,256,768 264.40 9.71 0 0
CIG 7.05 7.02 6.9 7.25 6.56 -30 -0.43% 21,600 358,300 22.25 3.15 0 0
CKG 5.95 5.7 5.98 5.98 5.6 -250 -4.20% 36,900 922,303 57.29 8.28 1,500 0
CLW 38 0 0 0.00% - 494,000 30.68 - 0 0
CMV 7.95 0 0 0.00% - 144,339 8.97 - 0 0
COM 30.6 0 0 0.00% - 432,091 26.84 - 0 0
CRC 5.82 5.83 5.93 5.93 5.73 +10 +0.17% 82,500 622,061 38.64 6.55 4,700 0
CRV 25.5 0 0 0.00% - 17,528,697 1,088.74 - 0 0
CSV 20.75 20.35 21 21.1 20.35 -400 -1.93% 209,300 2,248,673 139.67 11.96 33,500 0
CVT 26.85 0 0 0.00% - 985,150 61.19 - 0 0
D2D 26.2 26.2 26.25 26.45 26 0 0.00% 15,400 792,805 49.24 3.48 500 0
DAH 2.49 2.48 2.5 2.5 2.4 -10 -0.40% 58,800 208,816 12.97 - 0 0
DAT 8.18 0 0 0.00% - 566,288 35.17 - 0 0
DBT 12.75 12.7 12.75 12.75 12.7 -50 -0.39% 300 278,984 17.33 20.68 0 0
DC4 6.31 6.16 6.31 6.33 6.14 -150 -2.38% 163,800 665,641 41.34 3.03 600 0
DCL 38.05 38.05 37.9 38.05 37.9 0 0.00% 307,500 2,779,211 172.62 142.51 0 0
DHA 47.1 47.4 47 47.8 47 +300 +0.64% 4,900 697,779 43.34 6.36 0 0
DHM 6.69 6.69 6.7 6.8 6.35 0 0.00% 33,100 231,044 14.35 40.06 0 0
DMC 54.5 56.9 56.9 56.9 56.9 +2,400 +4.4% 100 1,975,993 122.73 11.72 0 0
DQC 9.35 9.26 9.35 9.35 9.26 -90 -0.96% 4,900 255,188 15.85 75.28 0 0
DRC 10.15 10.2 10.15 10.2 10.1 +50 +0.49% 132,300 1,575,179 97.84 13.30 0 0
DRH 1.48 1.5 1.48 1.53 1.48 +20 +1.35% 58,600 185,562 11.53 - 0 0
DSC 10.8 10.7 10.85 10.9 10.7 -100 -0.93% 14,400 2,979,647 185.07 8.44 0 0
DSN 36.75 37 36.9 37 36.9 +250 +0.68% 5,600 447,071 27.77 6.49 0 0
DTA 3.72 3.68 3.68 3.68 3.68 -40 -1.08% 100 66,460 4.13 334.55 0 0
DTL 10.05 10.05 10.2 10.2 10.05 0 0.00% 1,300 609,341 37.85 - 0 0
DTT 18 0 0 0.00% - 146,733 9.11 - 0 0
DVP 75.3 75.6 75.5 75.9 75.2 +300 +0.4% 15,200 3,024,000 187.83 8.94 0 0
DXV 3.36 3.58 3.58 3.58 3.58 +220 +6.55% 100 35,442 2.20 43.66 0 0
EVE 8.61 8.56 8.86 8.86 8.43 -50 -0.58% 12,700 359,347 22.32 9.16 0 0
FCM 3.09 3.11 3.1 3.11 3.06 +20 +0.65% 9,900 143,765 8.93 8.52 500 0
FDC 24.2 0 0 0.00% - 934,846 58.06 - 0 0
FIT 2.96 2.97 2.96 3 2.95 +10 +0.34% 154,700 1,009,601 62.71 25.17 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.11 7.4 7.05 7.4 7.05 +290 +4.08% 300 - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 14.44 14.51 14.7 14.7 14.51 +70 +0.48% 1,900 - - - 0 0
FUEIP100 12.62 12.13 12.99 12.99 12.13 -490 -3.88% 500 - - - 0 0
FUEMITEC 11 11 10.99 11 10.99 0 0.00% 1,800 - - - 0 0
FUESSV50 28.2 29.8 28.31 29.8 28.2 +1,600 +5.67% 3,400 - - - 0 0
FUESSVFL 26.98 26.79 26.99 26.99 26.6 -190 -0.70% 21,400 - - - 310 0
FUETCC50 13.51 13.71 13.63 13.71 13.56 +200 +1.48% 4,300 - - - 0 0
FUETPVND 10.91 10.91 10.91 10.91 10.91 0 0.00% 200 - - - 0 0
FUEVN50G 11.92 12 12 12 12 +80 +0.67% 2,000 - - - 0 0
GDT 15.55 15.95 16.1 16.1 15.95 +400 +2.57% 300 393,171 24.42 5.45 0 0
GHC 24.2 24 24.15 24.15 23.85 -200 -0.83% 17,200 1,143,900 71.05 7.13 100 0
GIL 6.63 6.59 6.62 6.67 6.59 -40 -0.60% 192,000 669,519 41.59 20.72 14,400 0
GMH 6.85 6.85 6.85 6.85 6.85 0 0.00% 100 113,025 7.02 6.34 100 0
GSP 10.5 10.55 10.55 10.55 10.45 +50 +0.48% 22,600 712,305 44.24 8.10 0 0
GTA 7.91 7.73 7.73 7.73 7.73 -180 -2.28% 100 75,986 4.72 12.76 0 0
HAP 7.07 7.18 7.09 7.18 7.05 +110 +1.56% 18,200 796,566 49.48 - 0 0
HAS 8.9 9.29 9.29 9.29 9.29 +390 +4.38% 11,600 72,462 4.50 - 11,600 0
HCD 5.65 6.04 5.65 6.04 5.31 +390 +6.9% 2,700 279,035 17.33 11.14 0 0
HII 6.13 6.2 6.15 6.2 6.05 +70 +1.14% 334,600 456,711 28.37 9.00 0 0
HMC 10.75 10.75 10.4 10.85 10.35 0 0.00% 19,800 293,475 18.23 9.40 100 0
HNA 20.75 0 0 0.00% - 4,881,068 303.17 - 0 0
HQC 2.13 2.11 2.13 2.14 2.09 -20 -0.94% 981,300 1,216,624 75.57 17.30 200 0
HRC 35.85 35 34 35 33.5 -850 -2.37% 3,000 1,057,232 65.67 30.09 0 0
HT1 11.9 11.95 12 12.1 11.85 +50 +0.42% 41,600 4,559,999 283.23 16.67 2,300 0
HTG 33.6 33.6 33.6 33.6 33.6 0 0.00% 6,300 1,451,600 90.16 4.49 0 0
HTI 17.95 18.1 18.4 18.4 18 +150 +0.84% 4,500 451,581 28.05 2.71 0 0
HTL 20.3 0 0 0.00% - 243,600 15.13 - 0 0
HTV 14.3 0 0 0.00% - 187,387 11.64 - 0 0
HU1 5.6 0 0 0.00% - 140,000 8.70 - 0 0
HUB 11.95 11.95 11.95 12.05 11.95 0 0.00% 4,500 361,402 22.45 5.46 0 0
ICT 16.8 16.7 16.8 16.8 16.7 -100 -0.60% 800 537,490 33.38 16.90 0 0
ILB 19.9 19.9 19.9 19.9 19.75 0 0.00% 6,000 760,170 47.22 7.54 0 0
IMP 35 35.7 34.1 35.7 34.1 +700 +2% 7,700 5,498,120 341.50 18.07 5,700 0
ITC 9.97 9.97 9.59 9.98 9.59 0 0.00% 8,900 956,472 59.41 19.51 0 0
ITD 13.75 13.95 13.75 14 13.75 +200 +1.45% 700 365,111 22.68 5.13 0 0
KHP 9.63 9.62 9.63 9.63 9.36 -10 -0.10% 11,300 580,824 36.08 10.24 0 0
KMR 2.31 2.31 2.31 2.36 2.26 0 0.00% 8,700 131,388 8.16 26.25 0 0
L10 23.5 0 0 0.00% - 230,065 14.29 - 0 0
LAF 19.9 19.9 19.9 19.9 18.8 0 0.00% 2,700 303,038 18.82 7.95 0 0
LGC 64.8 0 0 0.00% - 13,746,044 853.79 - 0 0
LGL 4.93 4.94 4.93 5.09 4.85 +10 +0.2% 16,400 254,396 15.80 12.44 0 0
LHG 27.45 27.45 27.5 27.7 27.4 0 0.00% 56,000 1,372,830 85.27 5.37 12,600 0
LIX 25 24.9 25 25 24.65 -100 -0.40% 12,300 1,613,520 100.22 9.00 0 0
LM8 14 0 0 0.00% - 131,442 8.16 - 0 0
LSS 8 7.99 7.88 7.99 7.88 -10 -0.13% 34,200 719,312 44.68 5.90 0 0
MCP 27.3 27.25 27.3 27.3 27 -50 -0.18% 24,300 541,407 33.63 58.48 0 0
MDG 37.95 37 36 37.95 36 -950 -2.50% 3,400 382,017 23.73 8.87 0 0
MHC 8.68 8.65 9 9 8.65 -30 -0.35% 24,200 376,069 23.36 2.29 0 0
MIG 16.45 16.6 16.6 16.65 16.45 +150 +0.91% 102,900 3,510,957 218.07 10.69 50,300 0
NBB 17.05 17.05 17.05 17.05 17.05 0 0.00% 29,000 1,713,110 106.40 191.57 0 0
NNC 41.1 40.8 40.1 40.9 39.5 -300 -0.73% 44,600 894,336 55.55 6.65 0 0
NO1 4.9 4.74 4.75 4.94 4.74 -160 -3.27% 22,100 113,760 7.07 14.91 0 0
NSC 70 68.8 68.6 68.9 68.6 -1,200 -1.71% 2,300 1,209,127 75.10 5.60 400 0
NTC 126 128 126 128 126 +2,000 +1.59% 500 3,071,997 190.81 9.55 0 0
NTL 14 13.7 13.75 13.8 13.55 -300 -2.14% 310,700 1,671,125 103.80 103.01 40,000 0
NVT 7.5 0 0 0.00% - 678,750 42.16 - 0 0
OPC 21.9 21.8 20.85 21.8 20.6 -100 -0.46% 4,900 1,396,309 86.73 14.17 0 0
PAC 15.2 15.15 15.25 15.4 15 -50 -0.33% 85,700 1,161,666 72.15 9.97 0 0
PDN 94.3 95.5 94.7 95.5 94.7 +1,200 +1.27% 600 5,306,536 329.60 12.99 0 0
PDV 8.47 8.45 8.12 8.45 8.1 -20 -0.24% 54,700 670,211 41.63 6.73 1,100 0
PET 35.5 37.2 35.75 37.5 35 +1,700 +4.79% 264,900 5,756,468 357.54 16.15 0 0
PGD 22.95 22.05 22.05 22.05 22.05 -900 -3.92% 400 2,182,891 135.58 13.96 0 0
PHC 4.28 3.99 4.01 4.26 3.99 -290 -6.78% 157,700 202,221 12.56 9.13 0 0
PIT 7.6 7.6 7.6 7.6 7.6 0 0.00% 100 107,998 6.71 - 0 0
PJT 8.26 8.2 8.2 8.2 8.2 -60 -0.73% 100 204,039 12.67 10.96 0 0
PMG 6.61 6.16 6.99 6.99 6.15 -450 -6.81% 2,300 285,431 17.73 13.81 0 0
PNC 27.85 0 0 0.00% - 300,762 18.68 - 0 0
PTB 31.85 32.15 32.3 32.45 31.85 +300 +0.94% 18,800 3,228,087 200.50 4.33 300 0
PTC 5.6 5.45 5.99 5.99 5.45 -150 -2.68% 2,600 175,444 10.90 3.59 0 0
PTL 1.83 1.78 1.83 1.84 1.71 -50 -2.73% 134,100 178,000 11.06 14.83 0 0
QNP 31.9 31.75 30.55 31.75 30.55 -150 -0.47% 1,000 1,283,016 79.69 8.99 0 0
RAL 79.5 79 78.1 79 78 -500 -0.63% 1,200 1,860,246 115.54 5.15 0 0
REE 44.5 44.5 44.9 44.9 44.35 0 0.00% 340,700 27,719,007 1,721.68 9.53 200 0
RYG 9.15 9.1 9.12 9.15 8.91 -50 -0.55% 537,300 409,500 25.43 10.96 0 0
S4A 31.5 0 0 0.00% - 1,329,300 82.57 - 0 0
SAV 12.8 12.65 12.4 12.65 12.2 -150 -1.17% 600 350,791 21.79 33.91 0 0
SBA 25.6 25.55 25.1 25.55 25.1 -50 -0.20% 3,700 1,545,475 95.99 9.11 0 0
SBV 6.23 6 6 6 6 -230 -3.69% 400 172,140 10.69 - 0 0
SC5 16 0 0 0.00% - 239,736 14.89 - 0 0
SFC 16.5 0 0 0.00% - 186,309 11.57 - 0 0
SFG 10.85 0 0 0.00% - 519,686 32.28 - 0 0
SGN 52.6 54 52.7 54 52.7 +1,400 +2.66% 10,500 1,808,924 112.36 10.23 600 0
SGT 10.05 10.15 10.35 10.35 10.15 +100 +1% 1,600 1,502,233 93.31 4.51 0 0
SHA 3.88 3.9 3.85 3.94 3.85 +20 +0.52% 1,200 136,963 8.51 8.18 0 0
SHP 32.1 31.5 32.05 32.1 31.5 -600 -1.87% 800 3,188,000 198.01 11.12 0 0
SKG 7.58 7.57 7.55 7.78 7.55 -10 -0.13% 40,200 503,388 31.27 10.50 0 0
SMA 7.5 0 0 0.00% - 152,646 9.48 - 0 0
SMB 38.5 39 38.5 39 38.4 +500 +1.3% 3,500 1,164,019 72.30 7.61 0 0
SPM 10.2 0 0 0.00% - 140,454 8.72 - 0 0
SRC 39.9 39.9 37.5 39.9 37.5 0 0.00% 200 1,455,621 90.41 45.50 0 0
SRF 7.31 7.5 6.9 7.5 6.8 +190 +2.6% 28,600 253,401 15.74 12.69 0 0
SSC 25.4 23.65 23.65 24.9 23.65 -1,750 -6.89% 800 313,878 19.50 25.43 0 0
ST8 2.58 2.56 2.61 2.61 2.5 -20 -0.78% 17,100 65,846 4.09 - 0 0
STG 35.15 37.05 37.5 37.5 36.5 +1,900 +5.41% 800 3,640,287 226.10 12.40 0 0
SVC 17.7 18 17.95 18 17.95 +300 +1.69% 1,900 1,678,820 104.27 3.75 0 0
SVD 4.4 0 0 0.00% - 121,466 7.54 - 0 0
SVT 10.8 0 0 0.00% - 186,959 11.61 - 0 0
SZL 46.5 46.6 46.9 47 46.5 +100 +0.22% 11,800 1,321,219 82.06 11.32 0 0
TBC 32 31.75 32.2 32.2 31.5 -250 -0.78% 1,900 2,016,125 125.23 10.49 0 0
TCM 16.75 16.6 16.65 16.65 16.2 -150 -0.90% 936,900 1,952,801 121.29 7.68 0 0
TCR 2.22 2.32 2.32 2.32 2.1 +100 +4.5% 2,400 24,048 1.49 52.73 0 0
TCT 18.05 0 0 0.00% - 230,823 14.34 - 0 0
TDC 7 6.93 7 7.12 6.9 -70 -1.00% 191,000 881,690 54.76 3.27 11,600 0
TDG 2.71 2.6 2.73 2.73 2.53 -110 -4.06% 107,500 62,949 3.91 11.02 0 0
TDM 59 59 60.9 60.9 59 0 0.00% 300 6,554,900 407.14 33.75 0 0
TDW 43.2 0 0 0.00% - 367,200 22.81 - 0 0
TEG 6 5.8 5.98 5.98 5.8 -200 -3.33% 1,100 700,678 43.52 31.35 300 0
TIP 16.7 16.75 16.75 16.75 16.7 +50 +0.3% 10,800 1,088,882 67.63 5.04 0 0
TIX 40 0 0 0.00% - 1,200,000 74.53 - 0 0
TLD 8.38 8.38 8.35 8.38 8.35 0 0.00% 487,100 651,473 40.46 9.84 0 0
TLH 3.9 3.9 3.9 3.91 3.85 0 0.00% 151,400 438,048 27.21 86.67 17,800 0
TMP 46.5 46.5 46.5 46.6 46.5 0 0.00% 1,400 3,255,000 202.17 10.25 0 0
TMS 36.9 35.1 35.05 36.45 35.05 -1,800 -4.88% 400 6,062,562 376.56 16.92 0 0
TMT 11.35 11.35 11.35 11.35 11.35 0 0.00% 100 418,565 26.00 6.66 0 0
TN1 13.7 14 13.7 14 13.6 +300 +2.19% 2,100 841,337 52.26 3.15 0 0
TNC 29.65 0 0 0.00% - 570,763 35.45 - 0 0
TNH 8 7.95 8 8 7.9 -50 -0.63% 33,300 1,317,529 81.83 - 4,100 0
TNT 9.48 9.35 9.45 9.45 9.35 -130 -1.37% 1,500 476,850 29.62 34.89 300 0
TPC 9.5 0 0 0.00% - 159,761 9.92 - 0 0
TRA 37.2 37.2 37.2 37.2 37.2 0 0.00% 2,100 1,541,960 95.77 7.11 0 0
TSC 1.97 1.96 1.96 2.02 1.95 -10 -0.51% 48,000 385,843 23.97 - 0 0
TTA 10.5 10.55 10.5 10.55 10.3 +50 +0.48% 211,100 1,883,798 117.01 10.10 0 0
TTE 33.95 0 0 0.00% - 967,249 60.08 - 0 0
TVB 7.03 6.95 6.8 6.99 6.66 -80 -1.14% 1,700 758,395 47.11 36.39 100 0
TVT 15.65 0 0 0.00% - 328,650 20.41 - 0 0
UIC 55.1 55.8 56.1 56.1 55.7 +700 +1.27% 900 463,140 28.77 4.57 0 0
VBB 13 12.9 13.1 13.15 12.85 -100 -0.77% 16,600 - - 8.12 0 0
VCA 6 0 0 0.00% - 91,124 5.66 - 0 0
VCF 290 290 290 290 290 0 0.00% 100 7,707,949 478.75 14.89 0 0
VDP 40 0 0 0.00% - 883,336 54.87 - 0 0
VFG 46 46 46 46 45.9 0 0.00% 6,300 1,918,780 119.18 5.98 5,600 0
VIP 9.9 9.95 9.9 10 9.9 +50 +0.51% 73,000 681,286 42.32 10.35 0 0
VMD 13.9 14 14 14 14 +100 +0.72% 200 216,164 13.43 5.10 0 0
VNG 6.05 6.37 6.38 6.38 5.67 +320 +5.29% 5,700 619,652 38.49 95.07 100 0
VNL 18.8 18.9 18.8 18.9 18.8 +100 +0.53% 600 267,255 16.60 5.00 0 0
VNS 7.65 7.8 7.8 7.8 7.8 +150 +1.96% 100 529,302 32.88 13.81 0 0
VPD 21.5 0 0 0.00% - 2,291,677 142.34 - 0 0
VPG 1.92 1.91 1.93 1.93 1.86 -10 -0.52% 115,300 168,874 10.49 - 0 0
VPH 3.15 3.2 3.24 3.24 3.15 +50 +1.59% 500 305,145 18.95 - 0 0
VPS 8.8 8.79 8.79 8.79 8.79 -10 -0.11% 100 215,010 13.35 9.18 0 0
VRC 12.2 12.2 11.5 12.35 11.5 0 0.00% 2,000 610,000 37.89 1,016.67 0 0
VSH 42.6 42.6 42.6 42.6 42.6 0 0.00% 10,600 10,063,877 625.09 11.67 0 0
VSI 18 19.2 19.2 19.2 19.2 +1,200 +6.67% 500 253,440 15.74 7.80 0 0
VTB 12.35 12.35 12.4 12.4 12.3 0 0.00% 5,200 133,436 8.29 8.56 0 0
VTO 10.15 10.2 10.2 10.25 10.15 +50 +0.49% 23,600 814,640 50.60 8.92 0 0
YBM 9.4 9.4 9.4 9.96 9.4 0 0.00% 1,100 302,441 18.79 5.88 0 0
合計 8,015,993,197 497,887.78 49,223,710 59,296,620
▼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