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

2026/09/24 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 1,775.09
-26.56/-1.47%
売買高（相対取引を含む） 654,700,369 株
（前日比 -2.23%）
値上がり銘柄数 83
値下がり銘柄数 240
変わらず銘柄数 106
総銘柄数 429
売買代金（相対取引を含む） 16,680,539 百万VND
（前日比 -6.00%）
前日終値 1801.65 (09/23) 
始値 1801.07
高値  1801.07
安値 1770.47 
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) 38,348,710 65,729,850 -27,381,140
VNX Allshare 2,832.37 -35.03 -1.22% VNSML 1,235.07 -5.63 -0.45% VN50Growth 1,008.80 -14.28 -1.4%
VN30 1,932.15 -22.76 -1.16% VNALL 1,801.39 -22.51 -1.23% VN Diamond 2,253.00 -29.28 -1.28%
VNMID 1,877.76 -17.69 -0.93% VNFIN Lead 2,794.05 -17.26 -0.61% VNMITECH 785.55 -8.81 -1.11%
VN100 1,827.38 -23.41 -1.26% VNFIN Select 2,915.50 -24.89 -0.85% VNDIVIDEND 895.75 -8.98 -0.99%
VNSHINE 823.95 -8.29 -1%
産業トレンド
-0.75 -0.99 -0.60 -0.85 -0.07 -0.32
-1.13 -0.63 -1.17 -1.51 -0.24 - -
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（2026/09/24 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
VHM 68.2 65.4 68.2 68.2 65.3 -2,800 -4.11% 18,260,100 537,249,490 32,560.58 6.41 846,900 6,125,420
VPB＊ 22.05 22.1 22.25 22.55 22.1 +50 +0.23% 21,317,700 175,339,712 10,626.65 7.31 706,450 5,804,740
ACB 21.8 21.4 21.9 21.9 21.3 -400 -1.83% 8,843,500 124,214,630 7,528.16 7.08 358,000 4,634,900
TCB 33.15 32.95 32.75 33.15 32.75 -200 -0.60% 16,336,800 233,491,622 14,151.01 9.22 1,782,600 4,110,400
HPG 21.05 20.8 21.05 21.1 20.8 -250 -1.19% 15,528,500 175,613,662 10,643.25 10.54 994,320 3,940,960
HDB 28 27.65 28 28 27.45 -350 -1.25% 9,212,400 138,395,890 8,387.63 7.71 200,500 3,796,000
CTG 30.7 30.15 30.6 30.65 30.15 -550 -1.79% 7,640,300 234,173,381 14,192.33 6.77 277,800 3,241,200
VIX 12.95 12.75 12.9 13 12.65 -200 -1.54% 26,613,900 32,803,054 1,988.06 3.61 664,970 1,794,450
MSB 14.15 14.25 14.15 14.4 14 +100 +0.71% 17,566,400 53,352,000 3,233.45 7.90 1,454,600 1,766,900
TCX 30.6 30 30.6 30.6 29.9 -600 -1.96% 3,451,700 83,233,600 5,044.46 11.06 114,000 1,581,100
TPB 14.75 14.7 14.75 14.85 14.5 -50 -0.34% 13,346,400 40,778,489 2,471.42 5.51 64,700 1,406,300
VRE 24.9 24.15 24.75 24.9 24.15 -750 -3.01% 5,601,600 54,876,490 3,325.85 8.51 530,880 1,374,550
SSI 20.85 20.85 20.85 21.2 20.6 0 0.00% 22,439,900 62,577,154 3,792.55 10.16 1,474,810 1,341,260
VND 14.75 14.5 14.7 14.75 14.35 -250 -1.69% 11,487,600 22,073,349 1,337.78 10.92 436,300 1,138,840
MBB 20 19.85 20 20.1 19.85 -150 -0.75% 8,475,200 183,875,510 11,143.97 5.97 434,050 1,080,100
PLX 36.4 35 36.4 36.65 35 -1,400 -3.85% 6,781,000 45,285,733 2,744.59 23.78 101,100 1,054,900
SHB 11.7 11.6 11.65 11.7 11.5 -100 -0.85% 32,735,400 61,986,965 3,756.79 4.45 2,387,640 1,051,430
PNJ 35.3 33.3 35.35 35.35 33.25 -2,000 -5.67% 8,176,500 17,040,341 1,032.75 4.35 1,107,550 1,012,100
BSR 31.3 30 31.55 32.1 29.85 -1,300 -4.15% 15,219,500 150,218,991 9,104.18 28.85 1,517,200 1,004,400
BID 36.35 35.9 36.3 36.3 35.8 -450 -1.24% 3,027,800 261,354,341 15,839.66 9.51 279,700 925,100
FPT 66.1 65.3 66 66.2 65.1 -800 -1.21% 4,350,900 111,945,515 6,784.58 12.52 578,560 897,880
VIC 236 230 235.9 235.9 228.1 -6,000 -2.54% 2,995,500 1,785,302,879 108,200.17 160.61 126,360 893,740
VCB 58.5 58.1 58.6 58.7 58.1 -400 -0.68% 4,188,600 485,464,723 29,422.10 15.08 35,960 824,400
NVL 12.3 12.2 12.2 12.3 11.95 -100 -0.81% 15,463,300 29,305,229 1,776.07 14.07 1,696,500 744,460
BVH 69.3 69.2 69 70.4 69 -100 -0.14% 793,000 51,368,735 3,113.26 18.11 36,600 638,900
MSN 69.8 70.8 69.7 71.7 69.7 +1,000 +1.43% 9,374,300 103,394,522 6,266.33 26.13 3,170,860 605,320
PVT 23.1 22.3 23.25 23.65 22.3 -800 -3.46% 8,086,600 11,527,292 698.62 10.75 1,054,400 564,400
OCB 10.45 10.3 10.4 10.45 10.2 -150 -1.44% 1,100,200 31,543,854 1,911.75 6.89 49,500 563,500
DXG 10.6 10.15 10.45 10.55 10.1 -450 -4.25% 13,581,500 12,871,265 780.08 47.43 112,100 470,090
TCH 11.55 11.25 11.55 11.55 11.25 -300 -2.60% 3,936,000 11,287,269 684.08 43.10 104,300 406,900
MWG 73.2 72.9 73 73.2 72.2 -300 -0.41% 1,664,600 107,578,099 6,519.88 15.27 396,100 396,200
GMD 77.8 76.3 77.8 78.4 76.3 -1,500 -1.93% 803,100 33,029,698 2,001.80 19.87 223,100 393,900
NKG 9.91 9.7 9.92 9.92 9.7 -210 -2.12% 1,995,000 4,775,542 289.43 21.46 71,600 393,080
HAH 48.95 49.35 49.1 49.5 48.8 +400 +0.82% 1,343,100 9,467,324 573.78 7.23 223,000 354,640
GEX 24.35 24.1 24.4 24.5 24 -250 -1.03% 5,103,700 31,534,160 1,911.16 14.71 810,400 344,700
PVD 19 18.35 19.1 19.2 18.35 -650 -3.42% 6,640,000 17,024,069 1,031.76 11.91 218,300 308,800
NLG 23.2 22.8 23.15 23.35 22.8 -400 -1.72% 1,511,900 11,060,220 670.32 16.73 118,100 293,900
FRT 140.1 142 142 143.1 137.3 +1,900 +1.36% 837,500 25,391,738 1,538.89 30.52 425,500 293,700
SSB 20.5 20 20.6 20.7 19.85 -500 -2.44% 2,677,200 69,376,000 4,204.61 10.64 704,200 289,800
HSG 10.1 10 10.1 10.1 9.99 -100 -0.99% 2,811,000 8,072,627 489.25 8.80 2,400 282,700
HCM 25.5 25.1 25.5 25.55 25 -400 -1.57% 1,945,600 27,659,112 1,676.31 17.10 28,200 270,400
NT2 21.2 20.9 21 21.2 20.9 -300 -1.42% 584,800 6,016,609 364.64 5.46 51,000 260,800
E1VFVN30 35.18 34.93 35.16 35.16 34.61 -250 -0.71% 393,600 - - - 126,200 253,400
VPX 25.2 25.2 25.05 25.3 24.55 0 0.00% 1,288,300 47,250,000 2,863.64 10.95 128,000 250,000
DSE 22.1 22 22.05 22.1 21.9 -100 -0.45% 547,000 7,537,200 456.80 29.41 102,700 245,000
VCI 20.2 20.1 20.2 20.3 19.85 -100 -0.50% 8,067,100 23,159,862 1,403.63 10.84 809,700 241,900
AAA 7.51 7.53 7.51 7.64 7.47 +20 +0.27% 2,345,000 2,964,883 179.69 7.80 132,900 236,200
DPM 23.1 22.7 23.15 23.2 22.7 -400 -1.73% 3,141,500 15,434,298 935.41 15.91 72,900 234,200
DGW 46.55 45.8 46.6 46.9 44.9 -750 -1.61% 1,275,200 10,229,934 620.00 18.38 289,900 204,800
HVN 20.85 20.4 20.5 20.8 20.35 -450 -2.16% 575,400 63,474,564 3,846.94 6.92 8,100 201,700
GEE 70.9 70.9 70.9 72.3 68 0 0.00% 2,096,400 45,411,394 2,752.21 7.95 379,900 190,520
VNM 60.5 60.6 60.5 61 60.3 +100 +0.17% 1,384,600 126,651,300 7,675.84 15.04 411,880 175,480
HQC 1.91 1.91 1.91 1.91 1.89 0 0.00% 1,173,100 1,101,305 66.75 15.66 367,000 173,200
NTL 12.45 12.25 12.55 12.55 12.2 -200 -1.61% 708,200 1,494,254 90.56 92.11 4,500 164,000
LPB 47.3 46.4 47.1 47.25 46.4 -900 -1.90% 1,133,500 138,609,889 8,400.60 12.13 115,300 160,500
BVB 10.75 10.5 10.8 10.8 10.5 -250 -2.33% 733,300 - - 15.02 1,000 156,600
STB 76.9 76.9 77.1 77.8 76.5 0 0.00% 2,073,800 144,973,089 8,786.25 24.41 453,290 137,480
DHC 38.8 38.8 38.8 39.25 38.65 0 0.00% 690,700 4,122,485 249.85 9.73 331,700 132,600
POW 12.75 12.5 12.7 12.8 12.5 -250 -1.96% 4,132,100 38,348,071 2,324.13 14.35 25,700 129,800
NAB 12.15 12 12.15 12.15 11.85 -150 -1.23% 1,297,600 25,905,867 1,570.05 4.92 33,800 127,600
DGC 35.45 35.3 35.45 35.45 35.2 -150 -0.42% 402,800 13,406,178 812.50 4.77 32,900 123,400
DCM 34.5 34 34.5 34.9 34 -500 -1.45% 3,446,700 17,999,600 1,090.88 10.62 625,300 119,300
DIG 9.95 9.83 9.94 9.98 9.83 -120 -1.21% 2,714,800 8,298,415 502.93 9.95 152,900 117,700
HII 11.05 10.65 11.05 11.05 10.55 -400 -3.62% 933,000 784,511 47.55 15.46 203,700 117,300
VJC 135 132 135 135 131.4 -3,000 -2.22% 939,000 101,520,271 6,152.74 35.41 79,000 114,650
CII 12.9 12.65 12.9 12.9 12.6 -250 -1.94% 5,856,200 8,500,614 515.19 64.54 6,100 103,500
PAN 18.4 18.45 18.4 18.55 18.25 +50 +0.27% 431,100 4,624,920 280.30 6.02 29,700 102,700
TVS 15.6 14.9 15.6 15.7 14.8 -700 -4.49% 552,600 3,645,188 220.92 9.93 2,300 100,910
DBC 15.9 15.75 15.9 15.9 15.75 -150 -0.94% 1,012,500 6,788,982 411.45 4.02 1,500 98,700
CTS 21.45 21.55 21.4 21.85 21.15 +100 +0.47% 866,400 4,583,544 277.79 7.94 30,500 96,300
KDH 15.85 15.7 15.75 15.85 15.6 -150 -0.95% 3,391,400 17,618,774 1,067.80 18.05 782,900 94,600
HHS 9.75 9.64 9.75 9.75 9.46 -110 -1.13% 1,199,400 4,164,345 252.38 1.10 11,600 93,000
VPL 79.1 78 78.3 78.8 76.6 -1,100 -1.39% 942,400 146,441,129 8,875.22 126.21 166,230 86,600
GAS 84.8 82 84.6 85.7 81.3 -2,800 -3.30% 2,013,200 197,861,880 11,991.63 17.65 402,930 83,940
PVP 19.5 19.2 19.9 20.3 19 -300 -1.54% 1,876,100 1,991,087 120.67 10.85 209,200 78,600
VCK 28.7 28.75 28.5 28.9 28.25 +50 +0.17% 1,697,200 70,003,941 4,242.66 10.49 452,300 75,500
LCG 6.74 6.63 6.73 6.78 6.63 -110 -1.63% 644,400 1,369,772 83.02 9.71 0 66,400
HHP 17.2 17.3 17.2 17.3 17 +100 +0.58% 636,400 1,594,709 96.65 34.67 89,000 63,200
SZC 18.1 18.2 18 18.6 18 +100 +0.55% 465,600 3,275,743 198.53 10.32 123,500 63,200
TTF 1.47 1.57 1.47 1.57 1.47 +100 +6.8% 1,387,800 617,846 37.45 58.15 64,600 62,500
VCG 14.25 14.05 14.3 14.3 13.95 -200 -1.40% 2,337,300 9,809,376 594.51 2.48 11,600 61,900
GEL 29 29.05 29 29.2 28.65 +50 +0.17% 1,333,300 25,854,500 1,566.94 47.78 350,300 59,900
FTS 20.55 20.05 20.55 20.65 20.05 -500 -2.43% 580,300 7,641,972 463.15 17.27 27,930 55,400
IJC 6.85 6.81 6.81 6.9 6.79 -40 -0.58% 702,500 4,287,444 259.85 5.17 9,000 54,700
VPI 61.1 61.8 60.9 61.8 59.6 +700 +1.15% 1,497,100 19,779,064 1,198.73 50.61 218,400 52,900
SJD 13.9 13.85 13.9 13.9 13.85 -50 -0.36% 77,900 955,631 57.92 5.95 1,200 49,500
FUEKIVND 12.48 12.39 12.4 12.41 12.39 -90 -0.72% 48,000 - - - 0 48,000
VAB 9.13 9 9.13 9.13 8.99 -130 -1.42% 539,400 8,118,675 492.04 4.27 100 47,400
FUEVN100 25.6 25.46 25.79 25.79 25.18 -140 -0.55% 59,400 - - - 400 47,000
VOS 12.35 12 12.5 12.5 12 -350 -2.83% 937,400 1,680,000 101.82 5.51 11,000 46,800
VGC 42 42.4 42 43.1 42 +400 +0.95% 633,900 19,010,040 1,152.12 13.55 19,200 46,100
KHG 4.57 4.55 4.56 4.56 4.49 -20 -0.44% 1,151,700 2,044,930 123.94 29.74 14,100 43,900
SAB 44.2 44.15 44.5 44.5 43.95 -50 -0.11% 288,300 56,625,129 3,431.83 13.19 19,500 42,900
VIB 13.55 13.45 13.55 13.6 13.35 -100 -0.74% 2,840,700 50,240,945 3,044.91 6.29 129,740 40,500
TV2 26 25.7 26 26.1 25.55 -300 -1.15% 195,900 1,735,422 105.18 18.34 0 39,700
KBC 26 26 25.95 26 25.75 0 0.00% 728,600 24,485,624 1,483.98 10.61 52,800 36,710
FCN 10.75 10.75 10.75 10.8 10.5 0 0.00% 808,000 1,692,469 102.57 53.48 35,500 36,100
HTI 18.6 18.2 18.55 18.55 18.15 -400 -2.15% 36,400 454,075 27.52 2.73 0 33,800
SCR 4.12 4.05 4.12 4.12 4.03 -70 -1.70% 524,500 1,743,910 105.69 22.88 0 33,800
CTR 72.5 74.1 72.4 75.5 72.3 +1,600 +2.21% 541,100 9,492,916 575.33 14.13 66,800 31,700
EVG 4.11 4.1 4.11 4.11 4 -10 -0.24% 331,100 926,648 56.16 11.20 0 31,300
PDR 11.65 11.5 11.5 11.55 11.3 -150 -1.29% 4,285,100 11,474,808 695.44 21.54 85,600 28,500
VSC 13.3 13.1 13.35 13.45 13.1 -200 -1.50% 6,493,000 4,904,252 297.23 14.27 655,300 28,000
VTP 49.25 52.6 49.5 52.6 49.25 +3,350 +6.8% 2,588,800 10,619,160 643.59 18.38 184,560 27,330
BSI 26.5 26.55 26.8 26.9 26.3 +50 +0.19% 238,300 7,165,886 434.30 13.20 21,800 26,900
BAF 31.6 31.65 31.5 31.7 31.3 +50 +0.16% 1,645,100 11,546,708 699.80 63.43 366,200 26,400
HAG 14 14 14 14 13.85 0 0.00% 1,405,400 17,743,590 1,075.37 - 275,000 24,200
DLG 2.02 2 2.02 2.02 1.98 -20 -0.99% 435,900 598,619 36.28 1.64 2,700 23,700
VHC 50.3 49.7 50.4 50.4 49.7 -600 -1.19% 153,400 10,409,822 630.90 7.87 0 22,400
TNH 6.67 6.67 6.67 6.69 6.58 0 0.00% 50,800 1,105,399 66.99 - 100 22,000
EIB 16.5 16.5 16.4 16.5 16.3 0 0.00% 2,851,800 30,734,890 1,862.72 27.05 73,700 21,900
DMX 77 77 77 77 75.5 0 0.00% 117,300 - - 14.62 58,900 21,400
VDS 10.7 10.5 10.7 10.7 10.5 -200 -1.87% 380,300 2,856,000 173.09 9.96 0 20,400
HTN 6.7 6.58 6.6 6.69 6.47 -120 -1.79% 160,600 879,578 53.31 33.07 6,700 20,100
CTD 58.5 58.5 58.5 58.9 58.2 0 0.00% 189,200 6,541,658 396.46 12.83 71,300 19,750
CTF 19.5 19.2 19.5 19.5 19.05 -300 -1.54% 245,600 1,836,554 111.31 202.11 5,900 19,300
REE 47.3 46.7 47.3 47.3 46.5 -600 -1.27% 299,400 29,112,735 1,764.41 10.00 121,700 19,200
SBT 22.7 22.6 22.7 22.7 22.25 -100 -0.44% 1,079,900 21,122,732 1,280.17 27.10 95,900 18,200
TLG 54.7 53.3 54.9 55 52.5 -1,400 -2.56% 331,000 5,144,961 311.82 13.35 33,200 17,900
CMG 22.8 22.65 22.8 23.2 22.65 -150 -0.66% 97,600 5,275,002 319.70 12.77 1,100 17,000
PC1 21.2 21.05 21.15 21.4 20.95 -150 -0.71% 1,232,900 8,657,556 524.70 9.42 137,400 16,800
MZG 11.8 11.9 11.85 11.95 11.7 +100 +0.85% 213,000 1,525,069 92.43 10.77 14,400 15,300
HDC 11.75 11.5 11.8 11.85 11.4 -250 -2.13% 926,900 2,641,693 160.10 3.23 48,700 15,100
YEG 7.49 7.74 7.68 7.86 7.54 +250 +3.34% 2,830,700 1,588,453 96.27 18.34 16,900 14,400
TNI 5.3 5.11 5.03 5.28 4.98 -190 -3.58% 51,300 268,275 16.26 6.13 5,300 14,000
DPR 38.45 38.7 38.45 39.4 38.4 +250 +0.65% 386,200 3,362,486 203.79 11.64 5,900 13,700
HID 4.96 4.96 4.81 5.3 4.64 0 0.00% 1,017,800 380,711 23.07 - 19,000 12,900
FUEVFVND 34.03 33.56 33.9 34 33.5 -470 -1.38% 157,100 - - - 50,010 12,800
VVS 89.9 86.8 89.9 89.9 86.1 -3,100 -3.45% 85,400 3,736,740 226.47 5.82 1,100 12,300
HHV 9.3 9.15 9.29 9.3 9.14 -150 -1.61% 2,526,900 5,256,784 318.59 7.37 100 12,200
HPX 4.14 4.09 4.1 4.15 4.06 -50 -1.21% 1,285,400 1,244,049 75.40 10.54 0 12,100
ORS 13.3 13.4 13.3 13.45 13.2 +100 +0.75% 1,325,600 8,360,674 506.71 38.07 96,500 12,100
MSH 30.05 29.95 30 30 29.9 -100 -0.33% 61,400 3,370,005 204.24 5.49 0 11,600
CTI 15.75 15.65 15.7 15.75 15.45 -100 -0.63% 281,700 1,084,543 65.73 6.94 2,100 11,030
QCG 9.93 9.79 9.9 9.98 9.7 -140 -1.41% 123,400 2,693,514 163.24 15.71 0 10,900
FUEKIV30 13.44 13.2 13.28 13.28 13.19 -240 -1.79% 11,100 - - - 3,500 10,000
KLB 12.75 12.55 12.9 12.9 12.45 -200 -1.57% 367,000 7,258,550 439.91 3.91 250 9,600
CDC 21 21.2 20.7 21.25 20.6 +200 +0.95% 231,500 2,237,561 135.61 59.89 17,200 9,300
HAX 8.66 8.63 8.68 8.68 8.45 -30 -0.35% 87,900 927,204 56.19 297.59 34,100 9,200
SBG 14.2 14.15 14.2 14.3 14.05 -50 -0.35% 335,900 848,999 51.45 18.45 59,200 9,100
MCH 141.7 141.7 141.7 141.7 139.5 0 0.00% 226,800 185,259,281 11,227.84 25.50 17,000 8,800
FUESSV30 24.6 24.63 24.98 24.98 24.21 +30 +0.12% 39,000 - - - 26,500 7,300
AGG 9.94 9.86 9.92 9.94 9.82 -80 -0.80% 165,600 1,788,407 108.39 4.23 240 6,800
NAF 48 47.95 47.95 48.05 47.85 -50 -0.10% 331,000 2,933,677 177.80 18.69 46,600 6,700
ANV 16.25 16.2 16.25 16.3 16.1 -50 -0.31% 207,500 4,313,343 261.41 4.32 10,000 6,500
LPS 21.5 21.35 21.7 21.95 21.35 -150 -0.70% 769,800 - - 23.49 8,900 6,300
CSV 20.5 20.4 20.45 20.7 20.2 -100 -0.49% 185,300 2,254,198 136.62 11.99 10,600 6,200
DC4 6.49 6.3 6.5 6.5 6.28 -190 -2.93% 289,500 680,770 41.26 3.10 0 6,000
GEG 12.2 12.1 12.2 12.2 12.05 -100 -0.82% 127,600 5,235,870 317.33 6.96 0 5,600
BFC 48.2 47.8 48 48.3 47.2 -400 -0.83% 182,500 2,732,630 165.61 9.80 8,300 5,200
BTP 7.27 7.26 7.27 7.31 7.25 -10 -0.14% 29,700 439,125 26.61 10.31 0 5,000
PGC 13.9 13.55 13.8 13.9 13.55 -350 -2.52% 86,600 817,597 49.55 11.24 0 4,900
STK 7.68 7.68 7.61 7.68 7.53 0 0.00% 9,000 1,183,757 71.74 21.51 0 4,900
HDG 16.2 16.05 16.3 16.3 16.05 -150 -0.93% 931,500 6,531,665 395.86 7.71 10,000 4,700
EVF 11.45 11.65 11.5 11.7 11.35 +200 +1.75% 2,114,400 8,860,592 537.01 10.37 316,500 4,600
SCS 44.65 44.35 44.65 44.8 44.25 -300 -0.67% 56,600 4,572,382 277.11 6.24 8,600 4,400
BCM 40.55 40.95 40.7 41.95 40.45 +400 +0.99% 1,161,100 42,383,250 2,568.68 12.60 80,400 3,900
PTB 28.25 28.75 28.25 28.9 27.75 +500 +1.77% 178,500 2,886,703 174.95 3.87 14,500 3,890
CSM 13.25 13.1 13.25 13.3 12.65 -150 -1.13% 69,200 1,357,491 82.27 31.87 8,400 3,800
HVH 10.75 10.6 10.7 10.7 10.5 -150 -1.40% 108,000 760,473 46.09 11.01 5,100 3,600
TDP 27.15 27.5 27.15 27.5 27 +350 +1.29% 432,000 2,576,738 156.17 25.11 13,200 3,600
ELC 13.5 13.7 13.1 13.85 13.1 +200 +1.48% 1,024,800 1,507,927 91.39 10.57 518,200 2,800
SHI 14.45 13.85 14.45 14.5 13.55 -600 -4.15% 463,600 2,353,801 142.65 46.79 11,800 2,700
TYA 16.8 17.1 16.8 17.1 16.5 +300 +1.79% 2,700 104,745 6.35 4.56 1,600 2,600
HT1 12.55 11.8 12.55 12.55 11.8 -750 -5.98% 1,240,800 4,502,761 272.89 16.46 0 2,400
FUEDCMID 11.83 11.75 11.7 11.94 11.61 -80 -0.68% 3,400 - - - 200 2,300
KSB 12.95 12.95 12.95 12.95 12.55 0 0.00% 771,600 1,482,046 89.82 11.02 7,000 2,200
NHA 7.2 7 7.02 7.2 6.95 -200 -2.78% 80,900 498,868 30.23 4.14 0 2,100
GIL 8.19 8.16 8.17 8.2 8.1 -30 -0.37% 122,000 829,025 50.24 25.66 1,800 2,070
FUESSVFL 28.75 28.1 28.7 29.05 28.1 -650 -2.26% 10,900 - - - 4,800 2,000
NCT 83.9 83.8 84 84.1 83.6 -100 -0.12% 10,300 2,192,688 132.89 6.20 4,500 2,000
TCI 9.88 9.9 9.95 9.95 9.85 +20 +0.2% 140,900 1,144,648 69.37 98.02 0 2,000
TCL 29.35 29.3 29.35 29.35 29.1 -50 -0.17% 10,400 883,642 53.55 6.71 200 1,900
HPA 27.45 27.35 27.45 27.6 27.15 -100 -0.36% 61,900 7,794,750 472.41 4.68 0 1,700
IMP 37 36.9 36.9 37 36.85 -100 -0.27% 2,900 5,682,931 344.42 18.67 0 1,540
BMP 145.3 146 145.2 146.5 145 +700 +0.48% 98,100 11,951,697 724.35 9.73 19,200 1,500
GVR 32.15 32.8 32.3 33.8 32.1 +650 +2.02% 5,429,700 131,200,000 7,951.52 26.24 0 1,400
TSA 14.5 14.25 14.5 14.5 14.25 -250 -1.72% 3,800 587,456 35.60 20.24 0 1,400
AST 63.3 63.7 63.3 63.7 63 +400 +0.63% 2,900 3,439,795 208.47 11.89 2,400 1,200
BIC 21.9 21.55 21.85 21.9 21.5 -350 -1.60% 14,200 4,354,545 263.91 7.91 1,200 1,200
BWE 41.4 40.85 40.65 41.25 40.65 -550 -1.33% 37,300 10,267,526 622.27 10.92 100 1,200
APH 7.06 7.11 7.06 7.2 6.9 +50 +0.71% 755,100 1,734,017 105.09 10.60 66,300 1,100
NHH 10.05 9.84 9.9 10.1 9.81 -210 -2.09% 24,000 1,111,566 67.37 7.65 1,100 1,100
TCO 10.65 10.6 10.7 10.75 10.6 -50 -0.47% 240,100 607,599 36.82 8.89 12,000 1,100
TMP 49 49 50 50 48.9 0 0.00% 1,500 3,430,000 207.88 10.80 0 940
GDT 15.8 15.75 15.75 15.8 15.75 -50 -0.32% 4,100 388,241 23.53 5.38 900 900
HSL 8.91 9.09 8.91 9.09 8.61 +180 +2.02% 307,900 350,577 21.25 - 800 700
DSC 10 9.8 10 10 9.78 -200 -2.00% 4,900 2,729,023 165.40 7.73 1,200 600
HMC 10.6 10.7 10.6 10.75 10.55 +100 +0.94% 18,600 292,110 17.70 9.35 0 600
LDG 2.56 2.5 2.56 2.56 2.47 -60 -2.34% 582,300 639,040 38.73 6.91 0 600
PDV 8.5 8.52 8.5 8.68 8.5 +20 +0.24% 16,400 675,763 40.96 6.79 0 600
PLP 3.68 3.6 3.68 3.7 3.58 -80 -2.17% 50,300 323,999 19.64 8.76 500 600
SJS 56.3 55.9 56.1 56.1 55.2 -400 -0.71% 1,000 16,628,843 1,007.81 45.82 300 600
TDH 3.14 3.15 3.18 3.18 3.08 +10 +0.32% 24,000 354,856 21.51 3.27 0 600
ANT 17.7 17.95 17.15 17.95 17.15 +250 +1.41% 78,400 527,880 31.99 3.06 600 400
CMV 8.36 7.78 7.78 7.78 7.78 -580 -6.94% 2,800 141,253 8.56 7.20 0 400
CRC 5.16 5.14 5.08 5.15 5.06 -20 -0.39% 317,500 548,438 33.24 5.78 2,900 400
DSN 37.05 37.4 37.05 37.4 37.05 +350 +0.94% 1,500 451,905 27.39 6.56 0 400
SIP 50.2 50 50.2 50.4 49.9 -200 -0.40% 70,900 12,105,647 733.68 10.06 12,600 400
VPD 20.5 20.5 20.55 20.7 20.35 0 0.00% 24,800 2,185,087 132.43 8.33 0 400
NSC 65.5 63 62.5 63 62.5 -2,500 -3.82% 300 1,107,195 67.10 5.13 0 340
DHA 54 53.5 55.3 55.3 53.5 -500 -0.93% 25,100 787,577 47.73 7.18 0 300
SGR 10.4 10.5 10.3 10.5 10.2 +100 +0.96% 63,100 733,687 44.47 8.92 0 300
TAL 22.45 22.3 22.45 22.45 22.3 -150 -0.67% 19,700 11,239,193 681.16 11.50 900 300
TDC 6.8 6.38 6.78 6.79 6.33 -420 -6.18% 198,400 811,715 49.19 3.01 0 300
MHC 7.1 7 7 7 6.9 -100 -1.41% 20,400 319,541 19.37 1.85 0 200
PAC 14.05 14.1 14.05 14.25 13.9 +50 +0.36% 88,300 1,081,155 65.52 9.28 0 200
BTT 40 40 40 40 40 0 0.00% 100 540,000 32.73 8.10 0 100
CRE 6.49 6.48 6.49 6.49 6.32 -10 -0.15% 88,700 3,004,636 182.10 41.01 1,600 100
FMC 32.9 32.85 32.9 32.9 32.85 -50 -0.15% 12,100 2,148,025 130.18 6.16 100 100
FUESSV50 29.19 28.78 28.9 28.97 28.6 -410 -1.40% 2,700 - - - 1,500 100
GHC 24.25 24.25 24.2 24.3 24.1 0 0.00% 2,000 1,155,816 70.05 7.20 0 100
LBM 28.7 28.9 28.7 30 28.7 +200 +0.7% 3,000 1,445,000 87.58 8.14 2,200 100
LHG 27.2 27.2 27.2 27.4 27 0 0.00% 60,600 1,360,327 82.44 5.33 3,900 100
PGV 21.95 21.85 22.45 22.45 21.4 -100 -0.46% 4,700 24,547,777 1,487.74 6.60 0 100
PPC 8.78 8.75 8.78 8.8 8.75 -30 -0.34% 61,500 2,805,364 170.02 16.99 800 100
SMC 9.88 10 9.88 10 9.7 +120 +1.21% 67,700 736,068 44.61 4.09 600 100
TCM 15.95 15.8 15.75 15.85 15.3 -150 -0.94% 885,000 1,858,690 112.65 7.31 6,700 100
VBB 11.45 11.25 11.4 11.4 11.25 -200 -1.75% 9,900 - - 7.08 0 100
VDP 31.55 31.55 29.35 31.55 29.35 0 0.00% 6,500 696,731 42.23 10.92 0 100
KDC 51 51 50.8 51 50.5 0 0.00% 89,100 14,093,610 854.16 28.29 1,700 10
AAM 7.51 7.53 7.52 7.53 7.52 +20 +0.27% 200 78,697 4.77 44.82 0 0
AAN 15.8 15.75 15.75 15.8 15.7 -50 -0.32% 234,300 1,443,487 87.48 12.70 0 0
AAT 2.03 1.98 2.03 2.03 1.98 -50 -2.46% 9,600 140,222 8.50 5.91 0 0
ABR 10.8 10.55 10.55 10.55 10.55 -250 -2.31% 100 211,000 12.79 14.16 0 0
ABS 2.88 2.88 2.9 2.94 2.86 0 0.00% 199,400 230,400 13.96 - 0 0
ABT 50.2 49.95 50.2 50.2 49.9 -250 -0.50% 3,100 588,274 35.65 4.44 0 0
ACC 4.32 4.27 4.31 4.32 4.27 -50 -1.16% 313,000 448,350 27.17 8.61 0 0
ACG 30.05 31.25 31.5 31.5 30.2 +1,200 +3.99% 3,600 4,712,123 285.58 9.35 100 0
ACL 11.25 11.8 11.95 11.95 11.8 +550 +4.89% 300 591,876 35.87 17.28 0 0
ADG 8.2 0 0 0.00% - 175,320 10.63 - 0 0
ADP 24.2 24.3 24.2 24.5 24.15 +100 +0.41% 6,300 559,868 33.93 7.32 0 0
ADS 7.87 7.89 7.88 7.94 7.8 +20 +0.25% 24,500 602,754 36.53 6.23 0 0
AFX 9.95 9.89 9.99 9.99 9.88 -60 -0.60% 94,900 346,150 20.98 7.32 0 0
AGR 12.6 12.55 12.55 12.6 12.45 -50 -0.40% 224,700 2,865,313 173.66 22.33 100 0
APG 4.5 4.46 4.45 4.5 4.39 -40 -0.89% 205,500 997,354 60.45 185.83 100 0
ASG 16 0 0 0.00% - 1,452,555 88.03 - 0 0
ASM 5.21 5.11 5.18 5.23 5.11 -100 -1.92% 130,700 2,080,762 126.11 51.10 0 0
ASP 16.15 16.35 16 16.5 15.75 +200 +1.24% 275,100 610,502 37.00 43.72 400 0
BCE 5.57 5.57 5.57 5.6 5.4 0 0.00% 9,700 233,939 14.18 2.18 0 0
BHN 27.2 27.2 27.2 27.2 27.2 0 0.00% 500 6,304,960 382.12 13.49 0 0
BKG 1.74 1.7 1.74 1.74 1.68 -40 -2.30% 292,500 121,735 7.38 12.06 0 0
BMC 10.7 10.65 10.7 10.7 10.5 -50 -0.47% 6,800 131,982 8.00 16.75 0 0
BMI 14 13.8 13.8 14 13.75 -200 -1.43% 41,000 2,077,557 125.91 9.39 12,040 0
BRC 11.1 11.1 11.1 11.1 11.1 0 0.00% 800 137,362 8.32 6.61 0 0
C32 15.05 15.05 15.6 15.6 15.05 0 0.00% 500 452,377 27.42 8.62 0 0
C47 8.25 8.25 8.2 8.44 8.2 0 0.00% 1,500 299,824 18.17 5.74 0 0
CCC 6.5 6.5 6.79 6.79 6.31 0 0.00% 1,400 266,857 16.17 6.59 0 0
CCI 16.9 18 15.85 18 15.85 +1,100 +6.51% 600 420,987 25.51 7.44 0 0
CCL 3.5 3.44 3.5 3.5 3.44 -60 -1.71% 12,100 225,452 13.66 8.02 0 0
CHP 26.25 26.25 26.3 26.5 26.25 0 0.00% 7,900 4,138,524 250.82 9.44 0 0
CIG 6.93 7.08 6.8 7.12 6.8 +150 +2.16% 123,400 361,363 21.90 3.18 0 0
CKG 5.66 5.69 5.66 5.69 5.66 +30 +0.53% 1,400 920,685 55.80 8.27 0 0
CLC 54 0 0 0.00% - 1,415,209 85.77 - 0 0
CLL 26.9 26.9 26.95 27 26.9 0 0.00% 2,000 914,600 55.43 9.74 0 0
CLW 44.7 0 0 0.00% - 581,100 35.22 - 0 0
CMX 4.64 4.63 4.7 4.7 4.63 -10 -0.22% 10,500 471,792 28.59 7.02 0 0
CNG 21.85 21.7 21.05 21.8 20.35 -150 -0.69% 9,500 761,655 46.16 14.05 0 0
COM 28.55 26.75 26.75 26.75 26.75 -1,800 -6.30% 100 377,727 22.89 22.96 0 0
CRV 22.1 0 0 0.00% - 15,191,537 920.70 - 0 0
CVT 26.4 24.6 24.6 26.4 24.6 -1,800 -6.82% 1,900 902,596 54.70 18.06 0 0
D2D 29.9 29.5 29.9 30 29 -400 -1.34% 115,700 892,662 54.10 3.92 0 0
DAH 2.13 2.1 2.13 2.13 2.1 -30 -1.41% 12,200 176,820 10.72 - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.73 - 0 0
DBD 46.25 46.35 46.25 47.3 46.25 +100 +0.22% 64,800 4,379,577 265.43 17.33 63,700 0
DBT 13.5 13 12.6 13 12.6 -500 -3.70% 6,000 285,574 17.31 21.17 0 0
DCL 44.95 45 44.95 45.9 43.5 +50 +0.11% 2,045,700 3,286,846 199.20 168.54 0 0
DHG 90.6 90.3 90.6 90.6 90.1 -300 -0.33% 1,400 11,806,370 715.54 14.32 0 0
DHM 6.85 6.56 6.86 6.86 6.55 -290 -4.23% 4,300 226,554 13.73 39.28 0 0
DMC 55.3 0 0 0.00% - 1,920,429 116.39 - 0 0
DPG 27.9 27.9 28 28 27.5 0 0.00% 324,500 3,308,580 200.52 8.70 39,900 0
DQC 9.89 9.52 9.85 9.85 9.51 -370 -3.74% 3,300 262,353 15.90 77.40 0 0
DRC 10.05 10.05 10.05 10.1 9.99 0 0.00% 61,200 1,552,014 94.06 13.10 0 0
DRH 1.63 1.63 1.61 1.63 1.6 0 0.00% 51,400 201,644 12.22 - 0 0
DRL 42.3 42.9 42.5 43 42.2 +600 +1.42% 800 407,550 24.70 9.11 0 0
DTA 3.53 3.29 3.3 3.4 3.29 -240 -6.80% 94,400 64,170 3.89 299.09 0 0
DTL 10.75 0 0 0.00% - 651,783 39.50 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
DVP 74.1 74.4 74.1 74.4 73.7 +300 +0.4% 14,000 2,976,000 180.36 8.80 0 0
DXS 5.7 5.63 5.56 5.63 5.4 -70 -1.23% 2,402,100 3,260,351 197.60 9.56 29,800 0
DXV 3.2 0 0 0.00% - 31,680 1.92 - 0 0
EVE 8.4 8.4 8.4 8.4 8.4 0 0.00% 200 352,630 21.37 8.99 100 0
FCM 2.9 2.9 2.89 2.91 2.89 0 0.00% 11,100 134,057 8.12 7.95 0 0
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.81 2.8 2.81 2.81 2.73 -10 -0.36% 48,200 197,875 11.99 100.00 0 0
FIT 2.95 2.85 2.95 2.95 2.85 -100 -3.39% 287,500 968,809 58.72 24.15 0 0
FUCTVGF4 15.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.7 0 0 0.00% - - - - 0 0
FUCVREIT 7.11 0 0 0.00% - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEFCV50 15.06 15.19 15.19 15.19 15.19 +130 +0.86% 500 - - - 0 0
FUEIP100 13.6 0 0 0.00% - - - - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
FUEMAV30 24.22 23.93 23.93 23.93 23.93 -290 -1.20% 300 - - - 300 0
FUEMAVND 14.46 14.26 14.2 14.26 14.2 -200 -1.38% 900 - - - 800 0
FUEMITEC 10.89 10.89 10.89 10.89 10.89 0 0.00% 200 - - - 0 0
FUEPHVNS 9.72 9.62 9.71 9.71 9.62 -100 -1.03% 101,200 - - - 100,100 0
FUETCC50 14.41 14.25 14.41 14.41 14.24 -160 -1.11% 3,400 - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEVN50G 11.97 11.97 11.97 11.97 11.97 0 0.00% 200 - - - 0 0
GMH 6.75 6.8 6.8 6.8 6.75 +50 +0.74% 300 112,200 6.80 6.30 0 0
GSP 9.83 9.8 9.89 9.9 9.7 -30 -0.31% 22,500 727,831 44.11 7.53 0 0
GTA 8.44 7.85 8 8 7.85 -590 -6.99% 1,300 77,166 4.68 12.95 0 0
HAP 7.37 7.3 7.45 7.45 7.03 -70 -0.95% 3,400 809,879 49.08 - 2,300 0
HAR 2.42 2.42 2.44 2.44 2.4 0 0.00% 35,100 231,555 14.03 13.52 0 0
HAS 9.8 9.12 9.12 9.12 9.12 -680 -6.94% 100 71,136 4.31 - 0 0
HCD 6.3 6.24 6.3 6.3 6.2 -60 -0.95% 11,000 288,274 17.47 11.51 0 0
HNA 21.9 0 0 0.00% - 5,151,585 312.22 - 0 0
HRC 31.05 31.05 31.05 32.25 31 0 0.00% 700 937,916 56.84 26.70 0 0
HTG 33.4 33.3 33.4 33.5 33.3 -100 -0.30% 4,300 1,438,640 87.19 4.45 0 0
HTL 20.7 19.3 20 20.5 19.3 -1,400 -6.76% 5,800 231,600 14.04 9.31 900 0
HTV 12.55 0 0 0.00% - 164,455 9.97 - 0 0
HU1 4.86 0 0 0.00% - 121,500 7.36 - 0 0
HUB 11.1 11.1 11.2 11.2 11 0 0.00% 3,300 335,696 20.35 5.07 0 0
ICT 17.2 17 17 17 17 -200 -1.16% 100 547,145 33.16 17.21 0 0
IDI 4.72 4.69 4.72 4.72 4.65 -30 -0.64% 197,700 1,281,180 77.65 10.00 0 0
ILB 18.75 18.8 18.85 19 18.8 +50 +0.27% 2,800 718,150 43.52 7.12 0 0
ITC 8.85 8.8 8.83 8.99 8.8 -50 -0.56% 31,100 894,871 54.23 17.22 0 0
ITD 11 10.8 10.5 10.8 10.5 -200 -1.82% 800 333,537 20.21 3.97 0 0
JVC 2.73 2.72 2.77 2.77 2.7 -10 -0.37% 222,900 306,000 18.55 6.13 2,200 0
KHP 9.5 9.42 9.6 9.61 9.42 -80 -0.84% 1,800 585,797 35.50 10.03 0 0
KMR 2.26 2.26 2.24 2.26 2.11 0 0.00% 163,200 128,544 7.79 25.68 0 0
KOS 24.2 22.55 22.55 22.55 22.55 -1,650 -6.82% 9,000 4,881,654 295.86 256.25 0 0
L10 22.75 0 0 0.00% - 222,723 13.50 - 0 0
LAF 18.5 19.4 17.6 19.4 17.6 +900 +4.86% 200 295,424 17.90 7.75 0 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 4.69 4.38 4.58 4.71 4.38 -310 -6.61% 51,200 225,557 13.67 11.03 0 0
LIX 24.8 24.55 24.8 24.8 24.45 -250 -1.01% 2,600 1,590,840 96.41 8.87 800 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
LSS 7.77 7.76 7.77 7.77 7.69 -10 -0.13% 27,300 698,606 42.34 5.73 0 0
MCM 26.35 26.5 26.35 26.5 26.3 +150 +0.57% 26,900 2,915,000 176.67 15.01 0 0
MCP 28.15 28.15 28.15 28.2 28 0 0.00% 45,800 559,288 33.90 60.41 0 0
MDG 38.15 0 0 0.00% - 393,890 23.87 - 0 0
MIG 15.8 15.55 15.6 15.8 15.55 -250 -1.58% 31,000 3,288,879 199.33 10.01 14,400 0
NBB 17.35 17.25 17.15 17.25 17.15 -100 -0.58% 15,400 1,733,205 105.04 193.82 0 0
NHT 11.2 0 0 0.00% - 268,841 16.29 - 0 0
NNC 37.9 37.9 37.75 37.9 37.75 0 0.00% 5,600 830,768 50.35 6.18 0 0
NO1 4 3.79 3.79 3.99 3.76 -210 -5.25% 3,900 93,233 5.65 11.92 0 0
NTC 129.8 129.8 129.8 130.8 129 0 0.00% 17,000 3,115,197 188.80 9.68 0 0
NVT 7.32 7 7 7 7 -320 -4.37% 200 633,500 38.39 36.08 0 0
OGC 2.1 2.08 2.1 2.1 2.07 -20 -0.95% 80,900 624,000 37.82 9.29 1,000 0
OPC 20 20 19.85 20 19.85 0 0.00% 12,700 1,498,783 90.84 13.00 0 0
PDN 84 84 82.8 84 82.8 0 0.00% 1,600 4,667,529 282.88 11.43 0 0
PET 44.4 45 45 47 44.7 +600 +1.35% 1,928,000 6,963,469 422.03 19.53 0 0
PGD 21.7 21.8 21.8 21.9 21.7 +100 +0.46% 900 2,158,141 130.80 13.81 300 0
PGI 22 22 22 22 22 0 0.00% 1,100 2,439,730 147.86 9.94 0 0
PHC 3.66 3.55 3.66 3.73 3.55 -110 -3.01% 25,700 179,921 10.90 8.12 0 0
PHR 31.65 32 31.7 32.55 31.7 +350 +1.11% 456,200 7,804,730 473.01 9.87 0 0
PIT 9.54 8.88 8.88 9.5 8.88 -660 -6.92% 30,900 126,187 7.65 - 0 0
PJT 8.75 0 0 0.00% - 217,724 13.20 - 0 0
PMG 6.2 0 0 0.00% - 287,285 17.41 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.45 - 0 0
PTC 5.64 5.26 5.26 5.26 5.26 -380 -6.74% 10,000 169,328 10.26 3.47 0 0
PTL 1.73 1.72 1.73 1.73 1.69 -10 -0.58% 2,700 172,000 10.42 14.33 0 0
QNP 30.4 0 0 0.00% - 1,228,462 74.45 - 0 0
RAL 74.5 74.5 74.5 74.5 74.1 0 0.00% 800 1,754,283 106.32 4.86 0 0
RYG 8.19 8.45 8.1 8.45 8.1 +260 +3.17% 3,500 380,250 23.05 10.18 0 0
S4A 32.6 32 32.6 32.6 32 -600 -1.84% 300 1,350,400 81.84 9.27 0 0
SAM 6.13 6.15 6.1 6.15 6.05 +20 +0.33% 137,600 2,336,760 141.62 24.50 0 0
SAV 12.2 11.4 11.4 11.4 11.4 -800 -6.56% 400 316,127 19.16 30.56 0 0
SBA 24.35 24.3 24 24.3 24 -50 -0.21% 1,600 1,469,865 89.08 8.67 0 0
SBV 6.33 6.2 5.9 6.2 5.9 -130 -2.05% 300 177,878 10.78 - 0 0
SC5 14.8 0 0 0.00% - 221,756 13.44 - 0 0
SFC 16 0 0 0.00% - 180,663 10.95 - 0 0
SFG 10.4 10.5 10.95 10.95 9.69 +100 +0.96% 2,600 502,922 30.48 15.70 0 0
SFI 25.5 0 0 0.00% - 628,499 38.09 - 0 0
SGN 52.4 52 52.4 52.5 52 -400 -0.76% 7,200 1,741,927 105.57 9.85 0 0
SGT 9 8.8 8.96 8.96 8.38 -200 -2.22% 29,900 1,302,428 78.94 3.91 0 0
SHA 3.9 0 0 0.00% - 136,963 8.30 - 0 0
SHP 31.5 31.5 31.5 31.5 31.5 0 0.00% 1,200 3,188,000 193.21 11.12 0 0
SKG 7.29 7.15 7.3 7.4 7.15 -140 -1.92% 100,900 475,459 28.82 9.92 27,000 0
SMA 6.2 6.1 6.1 6.1 6.1 -100 -1.61% 200 124,152 7.52 9.47 0 0
SMB 40.9 0 0 0.00% - 1,220,728 73.98 - 0 0
SPM 8.6 0 0 0.00% - 118,422 7.18 - 0 0
SRC 36.8 36.8 34.7 36.8 34.7 0 0.00% 2,100 1,342,528 81.37 41.96 0 0
SRF 7.89 7.99 7.99 8 7.41 +100 +1.27% 29,900 269,956 16.36 13.52 0 0
SSC 22.6 0 0 0.00% - 299,942 18.18 - 0 0
ST8 2.03 2.17 2.03 2.17 2.03 +140 +6.9% 367,800 55,814 3.38 - 0 0
STG 29.25 31.25 29.25 31.25 28.25 +2,000 +6.84% 2,000 3,070,417 186.09 10.46 0 0
SVC 19.25 19.45 19.45 19.45 19.45 +200 +1.04% 100 1,814,058 109.94 4.05 0 0
SVD 4.9 5.19 5.19 5.24 4.95 +290 +5.92% 10,700 143,275 8.68 112.83 0 0
SVT 9.2 9 9 9 9 -200 -2.17% 200 155,799 9.44 5.80 0 0
SZL 27.55 27.25 27.5 27.5 27 -300 -1.09% 46,700 772,601 46.82 6.62 0 0
TBC 31.6 0 0 0.00% - 2,006,600 121.61 - 0 0
TCR 2.18 0 0 0.00% - 22,597 1.37 - 0 0
TCT 17.7 0 0 0.00% - 226,348 13.72 - 0 0
TDG 2.24 2.15 2.23 2.24 2.15 -90 -4.02% 154,400 52,054 3.15 9.11 0 0
TDM 59 0 0 0.00% - 6,554,900 397.27 - 0 0
TDW 48 0 0 0.00% - 408,000 24.73 - 0 0
TEG 5.9 5.87 5.72 5.87 5.71 -30 -0.51% 308,900 709,135 42.98 31.73 0 0
THG 28.1 28 27.9 28 27.85 -100 -0.36% 6,200 984,566 59.67 5.91 0 0
TIP 16.3 16.15 16.2 16.2 16.1 -150 -0.92% 23,300 1,049,877 63.63 4.86 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TLD 8.15 8.1 8.15 8.15 7.81 -50 -0.61% 20,900 629,705 38.16 9.51 0 0
TLH 3.51 3.45 3.51 3.51 3.4 -60 -1.71% 108,600 387,504 23.49 76.67 3,000 0
TMS 37.95 37.9 37.9 37.9 37.9 -50 -0.13% 100 6,546,185 396.74 18.27 0 0
TMT 10.9 10.9 10.95 11 10.8 0 0.00% 7,400 401,970 24.36 6.40 0 0
TN1 12.7 12 12.7 12.7 12 -700 -5.51% 20,300 793,259 48.08 2.70 200 0
TNC 28.5 26.8 30.4 30.45 26.65 -1,700 -5.96% 900 515,900 31.27 14.08 0 0
TNT 10 10 10 10 9.99 0 0.00% 1,100 510,000 30.91 37.31 0 0
TPC 12.9 12 12 12 12 -900 -6.98% 1,000 201,803 12.23 34.38 0 0
TRA 38.95 36.8 36.5 37.8 36.5 -2,150 -5.52% 600 3,050,760 184.89 7.04 0 0
TRC 22 22.6 22 22.9 21.85 +600 +2.73% 185,600 678,000 41.09 2.65 0 0
TSC 1.88 1.91 1.9 1.95 1.88 +30 +1.6% 162,600 376,001 22.79 - 0 0
TTA 11 11 11 11 10.85 0 0.00% 9,500 1,964,150 119.04 10.53 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TVB 6.3 6.3 6.59 6.59 6 0 0.00% 2,300 687,466 41.66 32.98 0 0
TVT 15.5 15.45 16.55 16.55 14.8 -50 -0.32% 1,000 324,450 19.66 8.31 0 0
UIC 55.2 0 0 0.00% - 458,160 27.77 - 0 0
VCA 6.49 6.45 6.43 6.45 6.43 -40 -0.62% 200 97,958 5.94 - 0 0
VCF 293.8 289 289 289 289 -4,800 -1.63% 100 7,681,370 465.54 14.83 0 0
VFG 43.3 43 43.1 43.1 42.7 -300 -0.69% 2,600 1,793,642 108.71 5.59 200 0
VID 4.53 4.4 4.28 4.4 4.28 -130 -2.87% 1,100 179,679 10.89 400.00 0 0
VIP 9.74 9.74 9.74 9.9 9.74 0 0.00% 40,200 666,907 40.42 10.14 0 0
VMD 14.25 13.5 13.55 13.55 13.5 -750 -5.26% 400 208,444 12.63 4.92 0 0
VNG 5.96 5.59 5.59 5.59 5.59 -370 -6.21% 100 543,776 32.96 83.43 0 0
VNL 19.3 18.8 18.5 19.2 18.5 -500 -2.59% 2,700 278,405 16.87 4.97 1,300 0
VNS 6.33 6.35 6.33 6.4 6.33 +20 +0.32% 1,500 430,906 26.12 11.24 0 0
VPG 1.34 1.43 1.38 1.43 1.34 +90 +6.72% 598,400 126,435 7.66 - 0 0
VPH 2.82 2.79 2.76 2.83 2.7 -30 -1.06% 36,600 266,048 16.12 - 0 0
VPS 8.51 8.29 8.51 8.51 8.29 -220 -2.59% 12,900 202,780 12.29 8.66 0 0
VRC 11.3 11.15 10.65 11.2 10.65 -150 -1.33% 10,300 557,500 33.79 929.17 0 0
VSH 41.35 41.65 41.35 41.65 41.3 +300 +0.73% 2,700 9,839,448 596.33 11.41 0 0
VSI 19 17.8 17.8 17.8 17.8 -1,200 -6.32% 100 234,960 14.24 7.23 0 0
VTB 12.8 12.8 12.8 12.8 12.8 0 0.00% 9,300 138,298 8.38 8.87 0 0
VTO 10.7 10.75 10.7 10.95 10.7 +50 +0.47% 283,700 858,567 52.03 9.40 0 0
YBM 10.05 10.05 10.05 10.05 10.05 0 0.00% 100 323,354 19.60 6.28 0 0
合計 8,305,293,890 503,351.14 38,348,710 65,729,850
▼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