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

2026/06/12 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 1,791.65
-6.96/-0.39%
売買高（相対取引を含む） 640,199,320 株
（前日比 +55.87%）
値上がり銘柄数 125
値下がり銘柄数 184
変わらず銘柄数 116
総銘柄数 425
売買代金（相対取引を含む） 16,343,589 百万VND
（前日比 +61.29%）
前日終値 1798.61 (06/11) 
始値 1813.07
高値  1813.57
安値 1788.80 
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) 47,586,900 61,247,700 -13,660,800
VNX Allshare 2,898.96 -8.52 -0.29% VNSML 1,342.30 -1.08 -0.08% VN50Growth 1,036.23 -4.83 -0.46%
VN30 1,944.36 -2.92 -0.15% VNALL 1,842.81 -5.21 -0.28% VN Diamond 2,408.90 +3.55 +0.15%
VNMID 2,103.89 -3.70 -0.18% VNFIN Lead 2,834.31 +9.56 +0.34% VNMITECH 863.53 -1.32 -0.15%
VN100 1,865.93 -5.46 -0.29% VNFIN Select 2,933.59 +6.85 +0.23% VNDIVIDEND 959.82 -2.01 -0.21%
VNSHINE 865.86 -1.98 -0.23%
産業トレンド
-0.15 +0.16 +0.03 +0.05 -0.06 +0.31
-0.02 -0.27 -0.38 -0.13 +0.11 - -
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（2026/06/12 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
ACB 26.5 26.5 26.7 27.1 26.5 0 0.00% 61,171,200 136,121,400 8,300.09 8.77 9,384,570 7,526,950
TCB 30.85 31.25 31.3 31.45 31.05 +400 +1.3% 10,931,200 221,445,013 13,502.74 8.75 5,268,000 5,121,660
MBB 24.75 24.85 25 25.2 24.85 +100 +0.4% 20,423,200 200,166,748 12,205.29 7.47 1,361,100 3,695,400
DXG 12.95 12.8 13.05 13.1 12.8 -150 -1.16% 9,040,700 14,238,518 868.20 59.81 100 2,738,760
VPB 26 26 26.5 26.5 25.95 0 0.00% 12,467,100 206,282,014 12,578.17 8.60 273,300 2,396,300
HDB 25.1 25.2 25.35 25.4 25 +100 +0.4% 8,151,600 126,132,963 7,691.03 7.03 788,400 2,229,400
TPB 15.85 16.35 16.05 16.6 16 +500 +3.15% 44,500,500 45,355,666 2,765.59 6.13 2,323,000 2,185,700
VIX 16.85 17.05 17.15 17.2 16.85 +200 +1.19% 25,908,000 3,211,204 195.81 4.83 50,790 1,767,700
HPG 23.3 23.2 23.55 23.55 23.2 -100 -0.43% 13,271,400 178,070,808 10,857.98 11.76 653,040 1,496,470
TCH 15 14.95 15.2 15.25 14.9 -50 -0.33% 4,363,500 13,636,033 831.47 11.68 91,700 1,485,490
FUEVFVND 35.75 35.95 35.9 36 35.7 +200 +0.56% 1,494,700 - - - 15,520 1,433,100
FPT 73.1 73.5 73.6 74.3 73.5 +400 +0.55% 5,688,200 125,207,773 7,634.62 14.09 2,069,220 1,381,180
VIB 15.95 16.15 16.1 16.4 16.05 +200 +1.25% 11,899,900 54,974,692 3,352.12 7.55 952,800 1,371,000
NVL 13 13 13.25 13.25 12.9 0 0.00% 10,889,900 29,016,241 1,769.28 14.99 687,090 1,370,000
GEX 30.5 29.5 30.95 31.1 29.5 -1,000 -3.28% 10,297,600 38,599,905 2,353.65 18.01 156,650 1,319,360
VRE 29.15 28.6 29.45 29.6 28.6 -550 -1.89% 4,237,800 64,988,307 3,962.70 10.08 302,800 1,191,680
CTG 33.35 33.4 33.55 33.65 33.4 +50 +0.15% 4,908,900 259,415,951 15,818.05 7.50 1,333,300 1,165,920
EIB 20.55 20.7 20.7 20.85 20.55 +150 +0.73% 5,344,600 38,558,317 2,351.12 33.93 0 1,156,700
VNM 59.2 59 59.3 59.8 59 -200 -0.34% 3,489,300 123,307,371 7,518.74 14.65 1,740,940 955,040
SSI 26.3 26.15 26.7 26.8 26.15 -150 -0.57% 14,197,600 65,142,206 3,972.09 12.74 230,930 940,900
VHM 144.5 138.7 146.5 147.2 138.7 -5,800 -4.01% 4,342,000 569,698,045 34,737.69 13.60 387,420 930,350
MWG 76.9 76.4 77.8 77.8 76.3 -500 -0.65% 4,139,700 112,187,558 6,840.70 16.00 170,840 928,970
VND 17.2 17.1 17.6 17.6 17.05 -100 -0.58% 11,877,500 26,031,328 1,587.28 12.88 212,000 864,200
KDH 23.35 23.1 23.6 23.6 23.05 -250 -1.07% 4,844,700 25,923,164 1,580.68 26.55 2,400 847,760
VIC 196 195.5 198.5 198.7 192.9 -500 -0.26% 3,276,100 1,511,897,666 92,188.88 136.52 379,090 833,400
MSB 14.6 15 14.75 15.15 14.65 +400 +2.74% 25,116,600 46,800,000 2,853.66 8.31 3,804,600 805,500
MSN 71 71.1 72 72.2 71.1 +100 +0.14% 2,524,400 108,106,976 6,591.89 26.24 816,300 694,720
STB 71.3 70.9 71.5 73 70.9 -400 -0.56% 5,420,000 133,661,794 8,150.11 22.51 348,600 579,400
HCM 27.45 27 28 28 26.9 -450 -1.64% 4,151,200 29,158,830 1,777.98 18.39 67,500 555,000
VCB 61.6 61.6 61.9 62.1 61.6 0 0.00% 3,152,300 514,709,586 31,384.73 15.98 416,200 538,600
VCK 33 33.4 33.3 33.4 32.65 +400 +1.21% 4,573,600 50,828,978 3,099.33 12.18 500,000 507,100
DPM 24.4 24.2 24.5 24.55 24.15 -200 -0.82% 1,578,400 16,454,186 1,003.30 16.96 97,500 460,100
VPX 25.65 25.4 25.8 25.9 25.3 -250 -0.97% 824,400 47,625,000 2,903.96 11.03 300 443,600
TCX 38.4 38.1 38.85 38.85 38.1 -300 -0.78% 851,900 88,071,331 5,370.20 14.04 800 437,400
SHB 13.65 13.8 13.75 13.85 13.65 +150 +1.1% 58,486,500 66,153,113 4,033.73 5.30 4,280,600 415,250
VPL 89.9 87 89.8 89.8 87 -2,900 -3.23% 684,600 156,017,133 9,513.24 140.78 179,300 391,400
PLX 39.85 40.05 39.85 41 39.65 +200 +0.5% 2,261,400 50,887,219 3,102.88 27.21 24,700 378,400
VCI 23.4 23.6 24 24.05 23.4 +200 +0.85% 5,353,400 27,084,113 1,651.47 12.73 299,000 335,500
DCM 37.85 38.2 37.9 38.2 37.5 +350 +0.92% 1,880,800 20,223,080 1,233.11 11.93 107,300 307,630
HQC 2.73 2.68 2.74 2.75 2.65 -50 -1.83% 3,915,500 1,545,286 94.22 21.97 0 286,900
BID 41.4 41.05 41.8 41.9 41.05 -350 -0.85% 3,430,300 288,226,907 17,574.81 10.88 48,400 277,180
KBC 31 30.7 31.2 31.2 30.55 -300 -0.97% 1,362,200 28,911,871 1,762.92 12.53 14,000 251,800
PNJ 62 62 62.8 63.3 62 0 0.00% 783,600 31,726,761 1,934.56 8.10 132,000 235,900
NLG＊ 25.95 25.4 26.3 26.35 25.4 -550 -2.12% 1,677,200 12,321,474 751.31 18.64 48,800 229,800
CII 17.2 17.35 17.4 17.9 17.15 +150 +0.87% 15,242,500 11,658,945 710.91 88.52 1,202,400 227,000
BWE 44 43.5 44 44.3 42 -500 -1.14% 185,400 9,566,896 583.35 11.63 200 204,660
VCG 19.6 19.6 19.75 19.85 19.4 0 0.00% 1,975,000 12,670,779 772.61 3.46 21,030 198,600
KLB 14.15 14.35 14.2 14.65 14.15 +200 +1.41% 963,000 8,299,617 506.07 4.47 177,700 170,900
PC1 19.95 19.55 20.2 20.2 19.45 -400 -2.01% 2,425,400 8,040,628 490.28 8.75 101,000 167,600
DGC 45.15 45.75 45.15 46 45.15 +600 +1.33% 594,100 17,374,862 1,059.44 6.19 3,900 164,500
OCB 12.55 12.45 12.65 12.95 12.45 -100 -0.80% 7,567,200 33,155,001 2,021.65 8.33 308,100 159,860
CTS 21.35 21.45 22 22 21.4 +100 +0.47% 605,100 4,562,274 278.19 7.90 1,000 157,500
LPB 46.05 45.5 46.15 47.5 45.1 -550 -1.19% 736,700 135,921,336 8,287.89 11.90 115,200 154,600
VPI 60.9 61.6 60.8 61.8 60.4 +700 +1.15% 1,324,700 19,715,054 1,202.14 50.45 0 152,200
E1VFVN30 34.95 34.94 35 35.1 34.65 -10 -0.03% 221,400 - - - 78,810 149,220
HSG 11.8 11.7 11.85 11.9 11.7 -100 -0.85% 2,142,700 9,444,974 575.91 10.29 1,600 144,800
PVT 19.85 19.65 19.95 20.05 19.6 -200 -1.01% 2,060,800 9,234,149 563.06 9.47 540,000 137,630
BSR 28.05 28.1 28 28.6 27.75 +50 +0.18% 6,629,500 140,705,121 8,579.58 27.02 148,500 134,600
TAL 28.6 27.55 28.3 28.5 27.05 -1,050 -3.67% 297,200 9,918,000 604.76 14.21 9,400 133,600
POW 13.6 13.5 13.65 13.7 13.4 -100 -0.74% 4,267,900 41,415,917 2,525.36 15.50 146,110 132,900
DIG 12.7 12.6 12.9 12.9 12.55 -100 -0.79% 3,542,700 10,035,033 611.89 12.75 14,500 129,300
HHP 14.75 14.7 14.75 15.05 14.6 -50 -0.34% 1,286,400 1,272,349 77.58 29.46 6,600 123,200
GAS 82.5 85.1 82.5 87.1 82 +2,600 +3.15% 1,976,800 205,342,024 12,520.86 18.31 162,110 118,070
SCS 50.2 49.95 50.2 50.4 49.85 -250 -0.50% 180,900 5,098,745 310.90 7.02 4,800 115,470
GEL 30.9 30.5 31.3 31.4 30.5 -400 -1.29% 1,496,100 27,145,000 1,655.18 50.16 14,000 107,000
BCM 53.2 52.6 53.3 53.6 52.6 -600 -1.13% 281,700 54,441,000 3,319.57 16.19 3,900 103,500
HHS 11.25 11.15 11.3 11.35 11.15 -100 -0.89% 806,700 4,816,644 293.70 1.27 42,000 102,800
HDG 21.3 21.15 21.3 21.4 21.1 -150 -0.70% 481,300 7,824,718 477.12 10.16 31,050 102,300
GEE 95.5 92.7 97 97 92.7 -2,800 -2.93% 990,400 59,374,277 3,620.38 10.39 7,210 94,130
ANV 20.6 20.4 20.6 20.85 20.4 -200 -0.97% 379,500 5,431,617 331.20 5.43 0 93,200
IJC 9.45 9.5 9.53 9.71 9.5 +50 +0.53% 1,450,800 5,981,016 364.70 7.21 33,500 93,020
SBT＊ 21.9 21.55 21.9 22 21.55 -350 -1.60% 592,900 19,533,244 1,191.05 25.90 30,800 90,600
PTB 37.35 37.1 37.5 37.5 36.25 -250 -0.67% 101,500 3,725,102 227.14 4.99 0 85,100
EVF 13.55 13.45 13.65 13.65 13.45 -100 -0.74% 1,675,600 10,229,610 623.76 11.98 0 79,500
PDR 15 14.9 15.05 15.15 14.85 -100 -0.67% 6,139,100 14,867,360 906.55 27.90 0 70,000
SSB 14.5 14.55 14.55 14.7 14.4 +50 +0.34% 2,178,700 41,394,750 2,524.07 7.74 258,000 64,600
KHG 5.06 5.05 5.1 5.12 5 -10 -0.20% 4,128,300 2,269,648 138.39 33.01 0 64,500
CRC 6.22 6.23 6.22 6.34 6.17 +10 +0.16% 374,900 664,741 40.53 7.00 0 60,700
DGW 39.15 38.9 39.45 39.45 38.9 -250 -0.64% 405,000 8,603,462 524.60 15.61 31,700 55,800
HAH 53.7 53.3 53.7 53.7 53 -400 -0.74% 689,800 10,038,543 612.11 7.80 6,300 52,540
NTL 15.45 15.4 15.5 15.5 15.35 -50 -0.32% 164,700 1,878,490 114.54 115.79 8,200 51,000
NAB 12.05 12.3 12.05 12.35 12.05 +250 +2.07% 1,736,800 25,323,514 1,544.12 5.05 403,800 49,900
GVR 35.4 35 35.5 35.6 34.75 -400 -1.13% 1,481,200 140,000,000 8,536.59 28.00 37,300 43,800
DSE 21.45 21.75 21.5 21.9 21.5 +300 +1.4% 455,100 7,451,550 454.36 29.08 26,800 42,700
SAB 48.6 48.6 48.7 49.35 48.5 0 0.00% 850,800 62,332,531 3,800.76 14.52 256,600 42,600
SHI 13.95 13.9 13.8 13.95 13.6 -50 -0.36% 141,100 2,362,299 144.04 46.96 0 40,900
VJC 177.5 180.8 177.8 183.1 177.7 +3,300 +1.86% 907,600 106,963,329 6,522.15 48.50 251,400 39,400
FUEVN100 25.79 25.76 25.8 26 25.6 -30 -0.12% 58,600 - - - 14,400 38,900
HVN 21 21.15 21.3 21.3 21.15 +150 +0.71% 187,400 65,808,187 4,012.69 7.17 4,300 37,900
VAB 10.8 10.9 11 11.1 10.85 +100 +0.93% 1,389,400 8,898,331 542.58 5.18 52,200 37,000
VDS 13.85 13.8 14 14.1 13.75 -50 -0.36% 452,400 3,753,600 228.88 13.09 25,600 36,800
SZC 23.7 23.6 23.75 23.75 23.4 -100 -0.42% 385,600 4,247,666 259.00 13.38 2,100 35,900
DLG 2.8 2.72 2.81 2.81 2.71 -80 -2.86% 1,587,600 814,122 49.64 2.23 22,300 35,500
MSH 33.7 33.7 33.9 33.9 33.55 0 0.00% 93,800 3,791,958 231.22 6.18 4,100 34,600
LCG 9.05 9.16 9.1 9.21 9.06 +110 +1.22% 1,184,400 1,892,476 115.39 13.41 176,400 34,400
NT2 22.35 22.4 22.45 22.6 22.25 +50 +0.22% 326,000 6,448,423 393.20 5.85 42,400 33,800
KDC 51 49.9 51.1 51.3 49.9 -1,100 -2.16% 1,337,400 14,461,335 881.79 27.68 1,800 31,500
AGR 13.95 13.95 14.05 14.1 13.95 0 0.00% 185,700 3,184,949 194.20 24.82 400 30,900
STK 11.3 11.1 11.3 11.55 11.05 -200 -1.77% 33,000 1,555,367 94.84 31.09 0 29,000
TV2 29.4 28.75 29.2 29.3 28.75 -650 -2.21% 112,100 1,941,377 118.38 20.52 0 29,000
NAF 50.4 50.3 50.5 50.7 50 -100 -0.20% 248,500 3,077,454 187.65 19.60 2,600 28,500
HAG 15.25 15.25 15.25 15.3 15.15 0 0.00% 1,669,500 19,327,839 1,178.53 - 408,000 28,200
GMD 75.6 76 76.3 76.4 75.3 +400 +0.53% 490,300 32,413,628 1,976.44 19.80 192,800 26,600
BVH 67.5 65.6 67.1 67.5 65.6 -1,900 -2.81% 261,300 48,696,373 2,969.29 17.17 25,900 26,020
FRT 119 121 119.1 122.9 119.1 +2,000 +1.68% 260,700 20,606,516 1,256.49 26.00 73,700 25,200
PPC 9.69 9.67 9.61 9.76 9.61 -20 -0.21% 117,400 3,100,328 189.04 18.78 400 24,700
BMP 135.2 135 135.3 138 135 -200 -0.15% 81,900 11,051,227 673.86 8.99 11,300 23,300
TLG 48.25 48.05 48.3 48.5 48.05 -200 -0.41% 50,200 4,638,187 282.82 12.03 5,100 23,000
FTS 23 23 23.15 23.4 23 0 0.00% 522,200 7,969,454 485.94 19.81 108,900 20,100
PVD 30.15 30 30 30.35 29.75 -150 -0.50% 1,216,100 16,676,400 1,016.85 19.47 70,100 20,000
MCH 130.3 130.3 130.2 130.3 129.4 0 0.00% 473,100 168,668,263 10,284.65 23.45 3,100 19,800
VGC 42.1 41.9 42.25 42.4 41.6 -200 -0.48% 241,500 18,785,865 1,145.48 13.39 6,100 19,200
CTR 88.5 87.8 88.5 88.7 87.3 -700 -0.79% 159,200 10,043,080 612.38 16.75 5,900 19,160
DHC 36.7 37 36.95 37.1 36.75 +300 +0.82% 199,300 3,573,875 217.92 9.28 28,000 16,000
AGG 11.8 12.6 11.7 12.6 11.65 +800 +6.78% 1,356,200 2,047,854 124.87 5.40 306,700 15,600
PHR 64.5 63.6 65.1 65.1 63.6 -900 -1.40% 150,700 8,617,749 525.47 19.61 11,500 15,600
SCR 5.16 5.15 5.2 5.21 5.15 -10 -0.19% 662,800 2,217,564 135.22 29.10 100 14,700
DPR 40.8 40.5 40.8 40.9 40.4 -300 -0.74% 118,700 3,518,880 214.57 12.18 1,500 14,600
DXS 7.46 7.3 7.52 7.54 7.3 -160 -2.14% 1,014,300 4,227,453 257.77 12.39 0 14,400
PAN 22.8 22.7 22.8 23.2 22.65 -100 -0.44% 312,500 4,741,911 289.14 7.40 61,030 13,600
AAA 7.1 7.26 7.11 7.44 7.11 +160 +2.25% 2,401,200 2,858,572 174.30 7.52 299,700 12,110
HTN 7.17 7.15 7.17 7.25 6.7 -20 -0.28% 143,900 637,182 38.85 35.93 5,100 11,900
SIP 52 52 52.3 52.5 51.5 0 0.00% 151,800 12,589,873 767.68 10.46 3,300 11,700
VVS 111 112.5 111.1 113.6 110.8 +1,500 +1.35% 66,400 2,421,563 147.66 7.54 700 10,800
BMI 14.45 14.4 14.45 14.5 14.35 -50 -0.35% 62,900 2,167,886 132.19 9.80 200 10,300
DBD 49.35 50.5 49.35 50.5 49.25 +1,150 +2.33% 53,300 4,771,708 290.96 18.89 30,800 10,000
KOS 38.3 38.1 38.3 38.35 38.1 -200 -0.52% 332,700 8,247,939 502.92 432.95 0 10,000
CDC 18.4 18.7 18.4 19 18.15 +300 +1.63% 88,200 986,849 60.17 52.82 0 7,300
TCO 12 11.85 12 12 11.45 -150 -1.25% 15,000 371,149 22.63 9.94 1,100 6,700
BAF 34.65 35.05 34.8 35.1 34.5 +400 +1.15% 3,207,700 10,655,959 649.75 70.24 211,000 6,600
VHC 57 57.1 57.2 57.7 57 +100 +0.18% 145,100 11,959,775 729.25 9.04 10,700 6,400
OGC 2.92 2.91 2.93 2.98 2.9 -10 -0.34% 260,100 873,000 53.23 12.99 0 5,400
SGR 13.7 13.55 13.7 13.7 13 -150 -1.09% 258,100 946,806 57.73 11.51 1,800 5,200
FUESSV30 24.55 24.93 24.64 24.93 24.4 +380 +1.55% 11,100 - - - 1,000 5,050
DBC 18.5 18.5 18.65 18.65 18.4 0 0.00% 1,242,000 7,120,033 434.15 4.73 122,200 4,900
VSC 18.45 18.5 18.6 18.8 18.45 +50 +0.27% 2,516,100 6,925,852 422.31 20.15 58,100 4,800
MIG 18.1 18 17.85 18.1 17.75 -100 -0.55% 66,500 3,807,062 232.14 11.59 31,600 4,700
CTF 17.7 17.7 17.7 17.7 17.5 0 0.00% 253,900 1,693,073 103.24 186.32 200 4,600
HPA 33.7 33.75 33.75 33.75 33.55 +50 +0.15% 26,200 9,618,750 586.51 5.77 0 4,500
CMG 27.2 27.2 27.6 27.6 27.1 0 0.00% 144,900 6,334,905 386.27 19.05 1,500 4,300
LDG 3.27 3.35 3.33 3.49 3.27 +80 +2.45% 2,723,300 856,313 52.21 9.25 86,100 4,200
TCI 12.45 12.25 12.45 12.45 12 -200 -1.61% 779,500 1,416,357 86.36 121.29 1,900 3,800
CTD 71.6 70.8 71.6 71.9 70.7 -800 -1.12% 514,900 7,917,084 482.75 15.53 46,650 3,010
LIX 29.2 29 29.2 29.2 28.5 -200 -0.68% 7,700 1,879,200 114.59 10.48 0 3,000
NCT 91.8 91.9 91.9 91.9 91.4 +100 +0.11% 6,000 2,404,631 146.62 6.80 600 3,000
HHV 11.45 11.4 11.5 11.55 11.4 -50 -0.44% 1,647,600 6,237,696 380.35 9.18 4,900 2,950
ORS 12.7 12.65 12.75 12.85 12.65 -50 -0.39% 1,263,200 7,892,726 481.26 35.94 10,000 2,900
TDP 28.8 29 28.8 29 28.8 +200 +0.69% 118,700 2,717,288 165.69 26.48 2,600 2,900
NKG 13.3 13.3 13.4 13.45 13.3 0 0.00% 1,029,900 5,952,693 362.97 29.42 25,100 2,800
VPG 3.05 2.91 2.91 3.06 2.88 -140 -4.59% 321,000 257,290 15.69 - 0 2,800
VSH 42.75 42.65 42.75 42.75 42.4 -100 -0.23% 10,500 10,075,689 614.37 11.68 0 2,700
BFC 56.7 56.5 56.7 56.7 56.1 -200 -0.35% 23,800 3,229,992 196.95 11.58 0 2,500
HAX 9.82 9.79 9.9 9.9 9.75 -30 -0.31% 84,700 1,051,834 64.14 337.59 0 2,500
PVP 17.55 17.4 17.55 17.6 17.4 -150 -0.85% 174,200 1,804,423 110.03 9.83 33,000 2,500
CRE 7.41 7.46 7.5 7.6 7.41 +50 +0.67% 293,400 3,459,041 210.92 47.22 300 2,400
TDC 10.25 10.45 10.7 10.7 10.45 +200 +1.95% 259,600 1,329,533 81.07 4.94 2,700 2,300
FUEMAV30 23.97 23.94 23.97 23.97 23.94 -30 -0.13% 2,300 - - - 2,900 2,230
TNH 9.22 9.2 9.23 9.24 9.11 -20 -0.22% 51,000 1,524,688 92.97 - 0 2,100
FUESSVFL 29.02 29.19 29.11 29.22 29.04 +170 +0.59% 17,300 - - - 0 1,900
TTF 2.23 2.24 2.25 2.27 2.22 +10 +0.45% 367,400 881,513 53.75 82.96 0 1,900
ASM 5.8 5.81 5.83 5.88 5.81 +10 +0.17% 258,100 2,365,798 144.26 58.10 10,200 1,800
FIR 5.11 5.08 5.09 5.11 5.02 -30 -0.59% 67,700 359,002 21.89 181.43 0 1,800
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 4,100 225,428 13.75 5.32 0 1,800
IDI 5.65 5.68 5.66 5.79 5.66 +30 +0.53% 828,100 1,551,621 94.61 12.11 1,700 1,500
FCN 11.9 11.95 12.1 12.1 11.9 +50 +0.42% 459,300 1,881,396 114.72 59.45 22,900 1,400
ITD 15.45 15.6 15.45 15.6 14.4 +150 +0.97% 241,600 408,296 24.90 8.47 0 1,300
DHA 47.55 47.9 48.9 48.9 47.7 +350 +0.74% 26,300 705,139 43.00 6.43 100 1,200
ELC 15.85 15.85 15.7 15.85 15.7 0 0.00% 267,800 1,744,573 106.38 12.23 60,200 1,100
FUEKIV30 13.29 13.23 13.29 13.38 13.23 -60 -0.45% 13,300 - - - 11,800 1,100
SMB 38.8 38.85 38.8 38.9 38.5 +50 +0.13% 31,000 1,159,542 70.70 7.58 100 1,000
QCG 13.05 12.95 13.9 13.9 12.8 -100 -0.77% 274,600 3,562,922 217.25 20.79 2,000 900
HVH 10.15 10.15 10.15 10.25 10.05 0 0.00% 114,800 7,088,532 432.23 10.54 0 800
BSI 33.5 33.3 33.65 33.9 33 -200 -0.60% 238,500 8,170,686 498.21 16.55 28,000 500
HID 4.14 4.15 4.3 4.3 4.14 +10 +0.24% 187,500 318,539 19.42 58.45 1,000 500
TEG 6.09 5.98 6.25 6.25 5.91 -110 -1.81% 50,400 722,423 44.05 32.32 0 500
VNE 3.01 2.93 3.02 3.05 2.9 -80 -2.66% 666,100 240,650 14.67 - 1,000 500
YEG 8.53 8.6 8.59 8.65 8.5 +70 +0.82% 433,900 1,764,947 107.62 20.38 37,000 500
EVG 5.93 5.93 5.94 6.03 5.92 0 0.00% 363,900 1,276,432 77.83 16.20 100 400
HT1 13.75 13.6 13.75 13.8 13.3 -150 -1.09% 156,600 5,189,623 316.44 18.97 4,500 400
NHT 11.15 11.4 11.3 11.45 11.3 +250 +2.24% 16,000 273,642 16.69 5.67 0 400
PGI 18.65 17.9 18 18 17.9 -750 -4.02% 1,400 1,985,053 121.04 8.08 0 400
VPD 23.45 22.6 23.5 23.5 21.85 -850 -3.62% 38,600 2,408,926 146.89 9.18 0 400
ACG 33.5 33.45 33 33.5 32.7 -50 -0.15% 3,100 5,043,857 307.55 10.01 0 300
FMC 35.1 35.15 35.1 35.4 35.1 +50 +0.14% 900 2,298,419 140.15 6.59 0 300
JVC 3.87 3.8 3.88 3.95 3.8 -70 -1.81% 75,200 427,501 26.07 8.56 1,200 300
NHA 11.35 11.25 11.35 11.35 11.1 -100 -0.88% 91,100 728,876 44.44 6.65 0 200
NNC 43.9 43.95 44.4 44.4 43.3 +50 +0.11% 23,900 963,384 58.74 7.16 100 200
VTP 64 63.9 64.3 64.5 63.7 -100 -0.16% 202,800 10,992,710 670.29 22.33 2,200 200
FUEMAVND 15.11 15.16 15.11 15.16 15.11 +50 +0.33% 700 - - - 500 100
HAP 6.53 6.08 6.49 6.5 6.08 -450 -6.89% 53,700 674,529 41.13 - 0 100
NSC 71.9 71.9 71.8 72.5 71.8 0 0.00% 400 1,263,608 77.05 5.86 0 100
PDV 9.17 9.15 9.06 9.15 9.05 -20 -0.22% 38,900 725,732 44.25 7.29 0 100
TMS 39 38.9 38.5 38.9 38.5 -100 -0.26% 600 6,718,908 409.69 18.76 0 100
AAM 6.8 0 0 0.00% - 71,068 4.33 - 0 0
AAN 22.3 22.35 22.4 22.45 22.2 +50 +0.22% 276,800 1,452,750 88.58 18.02 0 0
AAT 2.83 2.82 2.81 2.82 2.77 -10 -0.35% 14,800 199,710 12.18 8.42 0 0
ABR 12.4 0 0 0.00% - 248,000 15.12 - 0 0
ABS 2.92 2.93 2.93 2.99 2.9 +10 +0.34% 31,500 234,400 14.29 - 0 0
ABT 55.4 55.3 56 56 55.3 -100 -0.18% 300 651,282 39.71 4.91 0 0
ACC 12.85 12.6 13 13 12.15 -250 -1.95% 29,300 1,323,000 80.67 25.40 0 0
ACL 12.45 11.8 12.45 12.55 11.8 -650 -5.22% 10,500 591,876 36.09 17.28 0 0
ADG 8.44 0 0 0.00% - 180,452 11.00 - 0 0
ADP 22.8 22.8 22.8 22.8 22.4 0 0.00% 3,300 525,309 32.03 6.87 0 0
ADS 9.12 9.16 9.24 9.24 9.12 +40 +0.44% 57,600 699,776 42.67 7.24 0 0
AFX 10.35 10.35 10.35 10.45 10.25 0 0.00% 75,800 362,250 22.09 7.66 0 0
ANT 25.8 25.75 25.95 25.95 25.1 -50 -0.19% 500 618,095 37.69 4.38 0 0
APG 4.84 5.17 5.17 5.17 5.17 +330 +6.82% 381,700 1,156,125 70.50 215.42 0 0
APH 5.55 5.56 5.58 5.76 5.56 +10 +0.18% 215,100 1,355,997 82.68 8.29 0 0
ASG 16.9 16.8 16.6 16.8 16.15 -100 -0.59% 800 1,525,182 93.00 19.16 0 0
ASP 7.3 7.38 7.3 7.6 7.3 +80 +1.1% 50,100 275,566 16.80 19.73 0 0
AST 72.4 71.1 71.1 71.1 71.1 -1,300 -1.80% 300 3,199,500 195.09 13.27 0 0
BCE 8.59 8.59 8.6 8.6 8.5 0 0.00% 6,500 300,650 18.33 3.36 0 0
BCG 2.53 0 0 0.00% - 2,226,933 135.79 - 0 0
BHN 29.6 29.6 29.6 29.6 29.6 0 0.00% 1,000 6,861,280 418.37 14.68 0 0
BIC 24.6 24.7 24.6 24.7 24.5 +100 +0.41% 24,500 4,991,056 304.33 9.07 22,300 0
BKG 2.7 2.6 2.7 2.7 2.53 -100 -3.70% 79,000 186,183 11.35 18.44 0 0
BMC 12.2 12.3 12.25 12.4 12.25 +100 +0.82% 13,800 152,429 9.29 19.34 0 0
BRC 12 0 0 0.00% - 148,500 9.05 - 0 0
BTP 8.34 8.33 8.31 8.35 8.31 -10 -0.12% 3,400 503,845 30.72 11.83 0 0
BTT 40.6 0 0 0.00% - 548,100 33.42 - 0 0
C32 20.3 19 20.3 20.3 18.9 -1,300 -6.40% 97,700 571,108 34.82 10.89 0 0
C47 9.46 9.33 9.46 9.46 9.31 -130 -1.37% 2,600 339,073 20.68 6.49 0 0
CCC 7.66 7.7 7.7 7.7 7.7 +40 +0.52% 100 316,123 19.28 7.33 0 0
CCI 19 0 0 0.00% - 444,375 27.10 - 0 0
CCL 4.4 4.39 4.4 4.42 4.37 -10 -0.23% 28,800 261,562 15.95 10.23 0 0
CHP 27.4 27.5 27.5 27.75 27.4 +100 +0.36% 5,400 4,335,597 264.37 9.89 0 0
CIG 6.5 6.27 6.52 6.53 6.05 -230 -3.54% 449,900 320,020 19.51 2.82 0 0
CKG 7.05 7 7.05 7.05 6.98 -50 -0.71% 34,000 1,132,653 69.06 10.17 0 0
CLC 51.5 51 49.5 51 49.5 -500 -0.97% 2,700 1,336,587 81.50 7.34 0 0
CLL 29.9 30 29.7 30 29.7 +100 +0.33% 5,200 1,020,000 62.20 10.86 0 0
CLW 42.95 0 0 0.00% - 558,350 34.05 - 0 0
CMV 8.1 0 0 0.00% - 147,063 8.97 - 0 0
CMX 5.53 5.55 5.53 5.58 5.52 +20 +0.36% 59,000 565,539 34.48 8.41 0 0
CNG 22.2 22 22 22.2 22 -200 -0.90% 10,700 772,185 47.08 14.25 0 0
COM 30.75 0 0 0.00% - 434,209 26.48 - 0 0
CRV 27.8 0 0 0.00% - 19,109,717 1,165.23 - 0 0
CSM 11.9 11.95 12 12.1 11.9 +50 +0.42% 8,400 1,238,322 75.51 29.08 3,600 0
CSV 23.95 23.9 24.15 24.15 23.9 -50 -0.21% 97,500 2,640,948 161.03 14.04 3,000 0
CTI 20 20 20 20.15 19.9 0 0.00% 346,800 1,260,000 76.83 8.87 1,400 0
CVT 26.9 0 0 0.00% - 986,985 60.18 - 0 0
D2D 32.3 32.3 32.5 32.6 32.3 0 0.00% 8,200 977,390 59.60 4.30 0 0
DAH 3.5 3.49 3.42 3.59 3.42 -10 -0.29% 167,800 293,858 17.92 43.09 0 0
DAT 8 8.35 8.45 8.45 8.35 +350 +4.38% 300 578,057 35.25 8.04 0 0
DBT 11.25 0 0 0.00% - 247,132 15.07 - 0 0
DC4 7.48 7.45 7.5 7.5 7.45 -30 -0.40% 23,800 731,856 44.63 3.67 0 0
DCL 38.3 37.7 38 38 36.65 -600 -1.57% 260,200 2,753,647 167.91 141.20 0 0
DHG 93.2 93.2 93.5 93.5 93.1 0 0.00% 4,300 12,185,534 743.02 14.77 0 0
DHM 6.08 6.1 6 6.1 5.96 +20 +0.33% 1,700 210,668 12.85 36.53 0 0
DMC 59.8 58.6 58.6 58.6 58.6 -1,200 -2.01% 300 2,035,029 124.09 12.07 0 0
DPG 39.45 39.45 39.15 39.55 39.15 0 0.00% 167,200 4,678,261 285.26 12.30 4,500 0
DQC 9.5 9.41 9.41 9.42 9.41 -90 -0.95% 4,800 259,321 15.81 76.50 0 0
DRC 11.8 11.75 11.75 11.9 11.7 -50 -0.42% 238,100 1,814,544 110.64 15.32 0 0
DRH 2.08 2.04 2.13 2.13 2.04 -40 -1.92% 155,900 252,364 15.39 - 0 0
DRL 44.65 44.65 44.6 44.65 44.6 0 0.00% 1,800 424,175 25.86 9.48 0 0
DSC 13 13.2 12.8 13.2 12.8 +200 +1.54% 12,000 3,675,827 224.14 10.41 0 0
DSN 37.4 37.45 37.5 37.5 37.2 +50 +0.13% 900 452,509 27.59 6.57 0 0
DTA 3.49 3.49 3.49 3.49 3.31 0 0.00% 16,900 63,029 3.84 317.27 0 0
DTL 9.95 9.8 10.1 10.1 9.65 -150 -1.51% 4,700 594,184 36.23 - 200 0
DTT 17.65 0 0 0.00% - 143,880 8.77 - 0 0
DVP 69.5 70 69.5 70.1 69.5 +500 +0.72% 8,100 2,800,000 170.73 8.28 0 0
DXV 3.87 0 0 0.00% - 38,313 2.34 - 0 0
EVE 9.25 9.13 9.25 9.25 9.01 -120 -1.30% 39,400 383,275 23.37 9.78 2,200 0
FCM 3.32 3.32 3.33 3.36 3.28 0 0.00% 12,800 153,472 9.36 9.10 0 0
FDC 21.5 0 0 0.00% - 830,545 50.64 - 0 0
FIT 3.89 3.89 3.91 3.94 3.86 0 0.00% 453,100 1,322,340 80.63 32.97 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 11.5 11.5 11.5 11.5 -850 -6.88% 22,200 - - - 0 0
FUCVREIT 7.07 7 7.07 7.34 6.99 -70 -0.99% 1,300 - - - 500 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.4 13.4 13.4 13.4 13.25 0 0.00% 1,200 - - - 0 0
FUEFCV50 15.68 15.7 15.6 15.7 15.6 +20 +0.13% 2,000 - - - 0 0
FUEIP100 13.99 13.5 13.5 13.5 13.5 -490 -3.50% 1,000 - - - 0 0
FUEKIVFS 17.37 0 0 0.00% - - - - 0 0
FUEKIVND 13.27 0 0 0.00% - - - - 0 0
FUESSV50 29.1 29.4 29.1 29.55 29.1 +300 +1.03% 2,800 - - - 0 0
FUETCC50 14.55 14.8 14.56 14.8 14.49 +250 +1.72% 13,000 - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - 0 0
GDT 18.05 18 18.2 18.2 17.95 -50 -0.28% 11,100 443,703 27.06 6.15 0 0
GEG 13.35 13.35 13.25 13.4 13.2 0 0.00% 115,100 5,537,638 337.66 7.68 0 0
GHC 26.3 26.5 26.5 26.5 26.5 +200 +0.76% 300 1,263,056 77.02 7.87 0 0
GIL 11.75 11.65 11.55 11.75 11.55 -100 -0.85% 50,400 1,183,596 72.17 36.64 0 0
GMH 7.5 7.5 7.55 7.55 7.4 0 0.00% 1,200 123,750 7.55 6.94 0 0
GSP 11.35 11.35 11.35 11.4 11.3 0 0.00% 54,200 766,319 46.73 8.72 0 0
GTA 8.88 0 0 0.00% - 87,290 5.32 - 0 0
HAR 3.36 3.3 3.36 3.37 3.3 -60 -1.79% 33,500 315,757 19.25 18.44 0 0
HAS 8.48 9.04 9.03 9.04 9.03 +560 +6.6% 8,000 70,512 4.30 - 8,000 0
HCD 6.95 6.99 7.01 7.01 6.79 +40 +0.58% 12,200 258,342 15.75 12.90 0 0
HDC 17.7 17.7 17.75 17.9 17.6 0 0.00% 621,800 3,535,656 215.59 4.97 103,000 0
HII 5.9 6 5.9 6.08 5.9 +100 +1.69% 205,000 441,978 26.95 8.71 4,200 0
HMC 11.45 11.35 11.35 11.5 11.35 -100 -0.87% 3,700 309,855 18.89 9.92 0 0
HNA 21.6 22.9 22 22.9 22 +1,300 +6.02% 300 5,386,818 328.46 11.32 0 0
HPX 4.35 4.35 4.33 4.37 4.33 0 0.00% 262,600 1,323,133 80.68 11.21 200 0
HRC 40.2 42.9 42.5 42.95 42.5 +2,700 +6.72% 4,000 1,295,864 79.02 36.89 0 0
HSL 6.86 6.9 7.3 7.3 6.87 +40 +0.58% 1,447,600 266,115 16.23 - 200 0
HTG 40.5 40.6 40.5 40.6 40.5 +100 +0.25% 2,800 1,461,710 89.13 5.42 0 0
HTI 20.65 20.5 20.75 20.9 20.5 -150 -0.73% 24,700 511,459 31.19 3.07 0 0
HTL 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 200 258,000 15.73 10.38 0 0
HTV 13.7 13.9 13.9 13.9 13.9 +200 +1.46% 100 182,146 11.11 11.48 0 0
HU1 5.58 0 0 0.00% - 55,800 3.40 - 0 0
HUB 12.9 12.9 12.85 12.95 12.85 0 0.00% 2,900 390,133 23.79 5.89 0 0
ICT 17.5 17.7 17.5 17.7 17.5 +200 +1.14% 400 569,675 34.74 17.91 0 0
ILB 22 22 22 22 21.85 0 0.00% 23,100 840,389 51.24 8.34 0 0
IMP 46.15 46.15 46.15 46.15 45.8 0 0.00% 5,600 7,107,514 433.38 23.36 4,000 0
ITC 12.4 12.2 12.45 12.55 12.2 -200 -1.61% 72,100 1,170,408 71.37 23.87 0 0
KHP 10.05 10.05 10.1 10.15 10.05 0 0.00% 14,900 606,786 37.00 10.70 0 0
KMR 2.67 2.62 2.67 2.68 2.6 -50 -1.87% 32,300 149,020 9.09 29.77 0 0
KSB 14.95 14.9 15 15.05 14.85 -50 -0.33% 292,100 1,705,211 103.98 12.68 1,700 0
L10 24.65 0 0 0.00% - 241,324 14.71 - 0 0
LAF 17.2 17.4 17.2 17.4 17.2 +200 +1.16% 3,200 264,968 16.16 6.95 0 0
LBM 28 28 28.1 28.8 28 0 0.00% 13,300 1,120,000 68.29 7.88 5,700 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 5.2 4.96 5.28 5.28 4.94 -240 -4.62% 38,000 255,426 15.57 12.49 0 0
LHG 28.15 28.25 28.15 28.4 28.1 +100 +0.36% 40,300 1,412,839 86.15 5.53 4,600 0
LM8 14.8 0 0 0.00% - 138,952 8.47 - 0 0
LSS 8.2 8.2 8.2 8.2 8.15 0 0.00% 5,100 738,218 45.01 6.06 0 0
MCM 27.55 27.6 27.55 27.95 27.2 +50 +0.18% 66,400 3,036,000 185.12 15.64 100 0
MCP 27.5 27.7 27.5 27.7 27.3 +200 +0.73% 20,000 550,348 33.56 59.44 0 0
MDG 37.6 0 0 0.00% - 388,212 23.67 - 0 0
MHC 9.71 9.4 9.59 9.69 9.31 -310 -3.19% 20,000 408,676 24.92 2.49 0 0
NBB 17.3 17.15 17.2 17.2 17.15 -150 -0.87% 1,200 1,717,740 104.74 192.70 0 0
NHH 10.2 10.25 10.2 10.4 10.2 +50 +0.49% 16,100 1,157,881 70.60 7.97 0 0
NO1 5.03 4.98 5.06 5.06 4.91 -50 -0.99% 10,800 119,520 7.29 15.66 0 0
NTC 137.8 137.8 137.8 137.8 137 0 0.00% 5,000 3,307,197 201.66 10.28 0 0
NVT 7.64 7.64 7.64 7.64 7.64 0 0.00% 200 691,420 42.16 39.38 0 0
OPC 23.9 0 0 0.00% - 1,530,816 93.34 - 0 0
PAC 19.1 19.3 19.25 19.8 19.2 +200 +1.05% 269,000 1,345,351 82.03 12.71 0 0
PDN 98.7 99 99 99 98.2 +300 +0.3% 4,400 5,501,016 335.43 13.47 0 0
PET 49 48.9 49.1 49.35 48.5 -100 -0.20% 879,100 5,218,712 318.21 21.22 0 0
PGC 13.65 13.55 13.55 13.6 13.55 -100 -0.73% 7,700 817,597 49.85 11.24 0 0
PGD 22.55 22.5 22.6 22.6 22.5 -50 -0.22% 400 2,227,439 135.82 14.25 0 0
PGV 23.25 23.25 23.4 23.4 23 0 0.00% 5,700 26,120,632 1,592.72 7.02 0 0
PHC 4.65 4.64 4.65 4.65 4.62 -10 -0.22% 33,900 235,164 14.34 10.62 0 0
PIT 7.5 0 0 0.00% - 106,577 6.50 - 0 0
PJT 8.9 9.3 9.3 9.3 9.25 +400 +4.49% 5,100 231,410 14.11 12.43 0 0
PLP 4.18 4.26 4.17 4.26 4.11 +80 +1.91% 37,400 383,399 23.38 10.36 0 0
PMG 6.45 6.4 6.4 6.4 6.4 -50 -0.78% 300 296,552 18.08 14.35 0 0
PNC 31.8 0 0 0.00% - 343,419 20.94 - 0 0
PTC 6.51 6.51 6.52 6.52 6.51 0 0.00% 4,600 209,567 12.78 4.29 0 0
PTL 2.59 2.59 2.59 2.59 2.59 0 0.00% 1,300 259,000 15.79 - 0 0
QNP 31.7 31.7 31 31.7 30.9 0 0.00% 300 1,280,995 78.11 8.98 0 0
RAL 84.2 83.5 83.5 83.5 83.5 -700 -0.83% 200 1,966,209 119.89 5.44 0 0
REE 50.6 50.4 50.7 50.9 50.2 -200 -0.40% 300,100 31,394,111 1,914.28 10.79 0 0
RYG 9.55 9.42 9.68 9.68 9.42 -130 -1.36% 523,700 423,900 25.85 11.35 0 0
S4A 33.8 32.5 32.5 32.5 32.5 -1,300 -3.85% 3,900 1,371,500 83.63 9.41 0 0
SAM 6.05 6.05 6.13 6.15 6.03 0 0.00% 141,300 2,298,764 140.17 24.10 0 0
SAV 12.65 13.4 13 13.4 12.8 +750 +5.93% 13,900 348,848 21.27 35.92 0 0
SBA 26.55 27 26.2 27 26.2 +450 +1.69% 4,400 1,633,183 99.58 9.63 0 0
SBG 13.5 13.45 13.55 13.6 13.3 -50 -0.37% 205,900 672,500 41.01 17.54 0 0
SBV 6.45 0 0 0.00% - 185,051 11.28 - 0 0
SC5 15.15 16.2 14.3 16.2 14.3 +1,050 +6.93% 16,600 242,733 14.80 5.90 0 0
SFC 15.9 17 17 17 17 +1,100 +6.92% 100 191,955 11.70 9.68 0 0
SFG 10.8 10.95 10.95 10.95 10.8 +150 +1.39% 5,500 524,476 31.98 16.37 0 0
SFI 28 0 0 0.00% - 680,737 41.51 - 0 0
SGN 52.8 52.8 52.8 52.9 52.6 0 0.00% 2,900 1,768,726 107.85 10.00 0 0
SGT 15.1 14.9 14.9 14.9 14.9 -200 -1.32% 200 2,205,248 134.47 6.63 0 0
SHA 4.01 4 3.93 4.05 3.93 -10 -0.25% 1,400 140,475 8.57 8.39 0 0
SHP 35 35.2 34.1 35.2 34.1 +200 +0.57% 6,100 3,562,464 217.22 12.42 0 0
SJD 14.1 14 14.1 14.15 14 -100 -0.71% 154,400 965,981 58.90 6.01 2,300 0
SJS 49 49 48.5 49 48 0 0.00% 9,200 14,576,267 888.80 40.16 100 0
SKG 9.12 9.08 9.12 9.14 9 -40 -0.44% 65,700 603,799 36.82 12.59 0 0
SMA 7.33 0 0 0.00% - 149,186 9.10 - 0 0
SMC 10.7 10.7 10.7 10.75 10.55 0 0.00% 222,600 787,593 48.02 4.37 0 0
SPM 8.5 0 0 0.00% - 117,045 7.14 - 0 0
SRC 42.7 40.9 40.9 40.9 40.9 -1,800 -4.22% 100 1,147,792 69.99 46.64 0 0
SRF 8.7 8.8 8.6 8.8 8.35 +100 +1.15% 49,800 297,324 18.13 14.89 200 0
SSC 27.9 0 0 0.00% - 370,283 22.58 - 0 0
ST8 3.15 3.11 3.15 3.22 3.11 -40 -1.27% 79,900 79,992 4.88 - 0 0
STG 30.05 0 0 0.00% - 2,952,513 180.03 - 0 0
SVC 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 1,566,899 95.54 3.50 0 0
SVD 4.87 4.96 4.87 4.97 4.53 +90 +1.85% 26,400 136,925 8.35 107.83 0 0
SVT 10.6 10.55 10.6 10.65 10.55 -50 -0.47% 26,600 182,631 11.14 6.80 0 0
SZL 48.85 48.7 48.85 51.5 48.7 -150 -0.31% 15,500 1,358,854 82.86 11.83 0 0
TBC 32.75 32.75 32.1 32.75 32.1 0 0.00% 500 2,079,625 126.81 10.82 0 0
TCD 1.89 0 0 0.00% - 634,701 38.70 - 0 0
TCL 30.2 30.45 30.2 30.45 30.2 +250 +0.83% 11,000 918,324 56.00 6.97 0 0
TCM 20.25 20.25 20.25 20.3 20.1 0 0.00% 815,400 2,382,182 145.26 9.37 22,100 0
TCR 2.36 0 0 0.00% - 24,463 1.49 - 0 0
TCT 19.45 19.35 19.45 19.45 19.35 -100 -0.51% 2,700 247,448 15.09 9.70 0 0
TDG 2.44 2.4 2.44 2.45 2.39 -40 -1.64% 103,900 58,107 3.54 10.17 0 0
TDH 3.79 3.79 3.8 3.88 3.73 0 0.00% 58,200 426,954 26.03 3.94 3,000 0
TDM 57.5 0 0 0.00% - 6,388,250 389.53 - 0 0
TDW 48.5 0 0 0.00% - 412,250 25.14 - 0 0
THG 36.85 36.75 37.9 37.9 36.45 -100 -0.27% 5,600 1,292,243 78.80 7.76 0 0
TIP 18.3 18.05 18.3 18.3 18.05 -250 -1.37% 4,100 1,173,392 71.55 5.43 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.46 - 0 0
TLD 8.52 8.52 8.5 8.55 8.5 0 0.00% 161,400 662,356 40.39 10.00 18,000 0
TLH 4.38 4.39 4.38 4.4 4.3 +10 +0.23% 152,400 493,085 30.07 97.56 1,700 0
TMP 47 48.05 48 48.4 48 +1,050 +2.23% 1,700 3,363,500 205.09 10.60 0 0
TMT 11.9 11.75 11.9 11.9 11.7 -150 -1.26% 6,600 433,316 26.42 6.90 0 0
TN1 14.5 0 0 0.00% - 871,384 53.13 - 0 0
TNC 32.6 30.35 32.9 33 30.35 -2,250 -6.90% 700 584,238 35.62 15.95 0 0
TNI 4.7 4.79 4.88 4.88 4.7 +90 +1.91% 22,400 251,475 15.33 5.75 2,000 0
TNT 11.45 11.3 11.4 11.4 11.3 -150 -1.31% 8,600 576,300 35.14 42.16 0 0
TPC 6 0 0 0.00% - 100,902 6.15 - 0 0
TRA 79.9 79 79.9 79.9 79 -900 -1.13% 1,100 3,274,593 199.67 15.11 0 0
TRC 76.5 76.5 75.7 76.5 75.7 0 0.00% 6,100 2,295,000 139.94 8.98 200 0
TSA 15.1 15.2 15.15 15.2 15.15 +100 +0.66% 102,800 614,460 37.47 21.59 0 0
TSC 2.39 2.31 2.39 2.39 2.29 -80 -3.35% 882,500 454,744 27.73 - 0 0
TTA 10.5 10.45 10.5 10.55 10.25 -50 -0.48% 634,900 1,865,942 113.78 10.00 0 0
TTE 33.9 0 0 0.00% - 965,825 58.89 - 0 0
TVB 7.5 7.49 7.49 7.49 7.49 -10 -0.13% 1,000 817,320 49.84 39.21 0 0
TVS 12.95 12.9 12.8 12.95 12.6 -50 -0.39% 49,400 2,895,275 176.54 8.60 0 0
TVT 15.05 15.9 15.2 15.9 15.2 +850 +5.65% 6,500 333,900 20.36 8.55 0 0
TYA 19.15 18.85 19.1 19.1 18.75 -300 -1.57% 1,000 115,464 7.04 5.03 0 0
UIC 62 66 62.9 66 62.9 +4,000 +6.45% 1,800 547,800 33.40 5.40 0 0
VCA 6.2 6.2 6.2 6.2 6.2 0 0.00% 2,100 94,161 5.74 - 0 0
VCF 298.6 0 0 0.00% - 7,936,530 483.93 - 0 0
VDP 50.3 0 0 0.00% - 1,110,795 67.73 - 0 0
VFG 46.4 46.2 46.6 46.6 46 -200 -0.43% 7,400 1,927,123 117.51 6.00 0 0
VID 4.92 4.91 4.62 4.91 4.61 -10 -0.20% 1,900 200,505 12.23 446.36 0 0
VIP 11.35 11.35 11.4 11.45 11.35 0 0.00% 88,600 777,145 47.39 11.81 1,300 0
VNG 6.45 6.59 6.4 6.59 6.4 +140 +2.17% 2,700 641,053 39.09 98.36 0 0
VNL 18.65 18.65 18.7 18.7 18.3 0 0.00% 19,200 263,720 16.08 4.93 1,100 0
VNS 7.7 7.85 7.85 7.85 7.85 +150 +1.95% 100 532,695 32.48 13.89 0 0
VOS 11.8 11.7 11.95 11.95 11.7 -100 -0.85% 291,400 1,638,000 99.88 5.37 10,000 0
VPH 3.7 3.68 3.69 3.69 3.58 -20 -0.54% 25,300 350,917 21.40 - 0 0
VPS 8.68 8.65 8.52 8.65 8.52 -30 -0.35% 600 211,586 12.90 9.04 0 0
VRC 12.95 12.8 13 13 12.5 -150 -1.16% 21,700 640,000 39.02 1,066.67 0 0
VSI 21.3 22 22 22 22 +700 +3.29% 2,000 290,400 17.71 8.93 0 0
VTB 13.9 13.35 13.3 13.9 13.2 -550 -3.96% 1,300 144,240 8.80 9.25 0 0
VTO 10.7 10.7 10.7 10.8 10.7 0 0.00% 113,700 854,573 52.11 9.35 0 0
YBM 10 10 10 10 10 0 0.00% 100 321,745 19.62 6.25 0 0
合計 8,315,169,842 507,022.55 47,586,900 61,247,700
▼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