会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/10/08 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 1,738.97
-14.42/-0.82%
売買高（相対取引を含む） 676,634,772 株
（前日比 +13.27%）
値上がり銘柄数 126
値下がり銘柄数 202
変わらず銘柄数 102
総銘柄数 430
売買代金（相対取引を含む） 15,883,311 百万VND
（前日比 +4.32%）
前日終値 1753.39 (10/07) 
始値 1749.25
高値  1764.45
安値 1726.00 
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) 49,797,690 75,753,050 -25,955,360
VNX Allshare 2,739.24 -28.98 -1.05% VNSML 1,225.02 -0.51 -0.04% VN50Growth 975.26 -12.04 -1.22%
VN30 1,877.00 -17.20 -0.91% VNALL 1,742.37 -18.09 -1.03% VN Diamond 2,164.06 -14.93 -0.69%
VNMID 1,798.31 -16.19 -0.89% VNFIN Lead 2,670.30 -36.44 -1.35% VNMITECH 761.13 -5.79 -0.75%
VN100 1,764.95 -19.22 -1.08% VNFIN Select 2,771.58 -34.72 -1.24% VNDIVIDEND 852.06 -4.68 -0.55%
VNSHINE 798.41 -2.45 -0.31%
産業トレンド
-0.42 -0.48 +0.23 -1.09 +1.68 -0.12
+0.73 -0.03 -0.34 +0.52 -0.07 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/10/08 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
PNJ 18.9 18.25 19 19.7 17.8 -650 -3.44% 21,727,200 9,338,926 569.45 2.38 4,309,660 10,558,600
HDB 28.1 28 28 28.15 27.75 -100 -0.36% 24,274,000 140,147,737 8,545.59 7.81 2,592,210 7,038,290
TCB 32.3 31.9 32.15 32.55 31.9 -400 -1.24% 13,146,800 226,051,069 13,783.60 8.93 547,600 5,309,000
VIX 11.7 11.3 11.65 11.8 11.3 -400 -3.42% 31,025,100 29,072,510 1,772.71 3.20 442,500 4,609,000
ACB 20.65 20.35 20.55 20.6 20.35 -300 -1.45% 7,349,800 118,119,987 7,202.44 6.73 1,094,700 3,048,300
MWG 76.9 76.1 76.9 77.3 75.5 -800 -1.04% 3,550,100 112,300,320 6,847.58 15.94 2,980,070 2,968,700
FUEVFVND 32.14 32.38 32.4 32.6 32.26 +240 +0.75% 195,300 - - - 34,510 2,264,100
VND 13.6 13.1 13.55 13.65 13.1 -500 -3.68% 9,605,900 19,942,129 1,215.98 9.86 1,014,500 2,179,300
VCI 19.1 18.55 18.9 19.2 18.55 -550 -2.88% 8,056,900 21,373,902 1,303.29 10.01 566,700 2,038,000
FPT 59.7 59.7 59.5 61.5 58.9 0 0.00% 6,574,800 112,577,941 6,864.51 11.45 820,760 1,812,560
VHM 68 65.7 68.1 68.7 65.7 -2,300 -3.38% 10,565,700 539,713,937 32,909.39 6.44 644,290 1,556,700
VSC 13.5 13.1 13.55 13.8 13.1 -400 -2.96% 10,281,100 4,904,252 299.04 14.27 545,400 1,501,100
MSB 14.65 14.75 14.7 14.8 14.5 +100 +0.68% 8,414,300 55,224,000 3,367.32 8.18 11,900 1,266,100
HPG 20.35 20.15 20.3 20.5 20.15 -200 -0.98% 12,877,800 170,125,735 10,373.52 10.21 1,741,490 1,263,950
GMD 54.2 54.2 54.9 55.5 54.1 0 0.00% 1,282,800 23,462,774 1,430.66 14.12 979,600 1,224,680
KDH 13.55 13.25 13.5 13.6 13.1 -300 -2.21% 2,970,100 14,869,347 906.67 15.23 14,500 1,185,200
MBB 19.1 18.9 19.1 19.15 18.9 -200 -1.05% 11,116,900 190,299,373 11,603.62 5.68 1,795,510 1,184,660
NVL 10.3 10.25 10.25 10.3 10.05 -50 -0.49% 23,227,200 24,621,197 1,501.29 11.82 85,300 1,095,300
VRE 23.25 23.1 23.2 23.55 23.05 -150 -0.65% 3,715,300 52,490,555 3,200.64 8.14 1,245,000 1,092,700
CTG 29.75 29.2 29.6 29.75 29.2 -550 -1.85% 4,985,500 226,794,783 13,828.95 6.55 272,600 1,033,980
MSN 75.2 74.2 75.5 76.1 74.1 -1,000 -1.33% 5,708,400 108,359,796 6,607.30 27.38 1,335,240 906,030
PVT 24.85 25.55 25.1 26.35 24.85 +700 +2.82% 13,543,600 13,207,279 805.32 12.31 3,312,500 896,900
BSR 31.75 32 32 32.2 31.6 +250 +0.79% 9,893,200 160,233,590 9,770.34 30.77 310,600 880,600
VPB 23.4 23.45 23.2 23.55 23.1 +50 +0.21% 13,070,200 234,500,000 14,298.78 7.75 185,700 827,300
LPB 42 40.65 41.95 42.9 40.65 -1,350 -3.21% 2,176,700 121,433,017 7,404.45 10.63 901,500 821,500
TCX 27.95 27.25 28 28 27.25 -700 -2.50% 2,257,900 75,603,853 4,609.99 10.04 37,460 816,400
PVD 18.3 18.25 18.4 18.55 18.15 -50 -0.27% 4,001,800 16,931,295 1,032.40 11.84 35,600 804,200
BID 34.5 33.9 34.35 34.55 33.9 -600 -1.74% 3,111,500 246,794,211 15,048.43 8.98 112,700 746,530
GEX 22.65 21.8 22.7 22.75 21.8 -850 -3.75% 7,921,700 28,524,676 1,739.31 13.31 758,140 647,200
PAN 18.55 19 18.65 19.5 18.65 +450 +2.43% 1,648,500 4,762,790 290.41 6.19 108,000 556,800
HAH 52.5 51.8 52.8 53.5 51.8 -700 -1.33% 1,314,100 9,937,333 605.93 7.58 25,000 538,360
TCH 10.85 10.5 10.8 10.9 10.5 -350 -3.23% 3,748,900 10,534,784 642.36 40.23 57,900 525,430
TPB 11.8 11.6 11.8 11.85 11.55 -200 -1.69% 6,145,500 32,178,944 1,962.13 4.35 79,580 475,900
PLX 36.2 37.6 36.5 37.7 36.45 +1,400 +3.87% 10,082,100 48,649,816 2,966.45 25.54 2,903,800 468,500
SSI 19.65 19.05 19.55 19.65 19.05 -600 -3.05% 17,799,300 57,174,809 3,486.27 9.28 115,900 454,750
DMX 76.5 76.3 76 76.9 75.9 -200 -0.26% 418,500 96,727,189 5,898.00 14.48 424,100 434,500
SSB 17.2 17.1 17.3 17.9 17.1 -100 -0.58% 1,826,900 59,316,480 3,616.86 9.10 156,200 428,000
DGW 47.2 47.75 47.25 48.1 47 +550 +1.17% 1,502,200 10,665,488 650.33 19.16 841,400 407,300
HHV 8.91 8.81 8.9 9 8.8 -100 -1.12% 2,206,600 5,061,450 308.62 7.09 23,700 397,700
HCM 23 23.6 22.95 23.6 22.7 +600 +2.61% 4,088,700 32,377,922 1,974.26 16.08 1,404,200 393,300
SHB 10.8 10.05 10.7 10.8 10.05 -750 -6.94% 44,496,500 53,704,224 3,274.65 3.86 2,736,310 363,900
HAG 14.5 14.5 14.5 14.85 14.4 0 0.00% 4,525,200 18,377,290 1,120.57 - 251,600 346,300
STB 66.8 67.3 66.8 67.6 65.5 +500 +0.75% 4,026,500 126,875,018 7,736.28 21.37 1,129,900 297,500
EIB 16.4 16.1 16.3 16.4 16.1 -300 -1.83% 2,569,600 29,989,802 1,828.65 26.39 130,100 290,710
CII 12 11.7 12.1 12.1 11.7 -300 -2.50% 5,345,100 7,862,228 479.40 59.69 10,100 270,400
GEE 68.8 68.5 69 69.5 68.2 -300 -0.44% 840,400 43,874,196 2,675.26 7.68 7,400 267,900
DBC 15.2 15.55 15.2 15.9 15.05 +350 +2.3% 3,377,800 6,702,773 408.71 3.97 320,900 265,400
VNM 58 57.9 58 58.3 57.6 -100 -0.17% 1,767,900 121,008,420 7,378.56 14.37 415,530 261,710
NAB 12.7 12.35 12.7 12.8 12.3 -350 -2.76% 2,701,400 26,661,455 1,625.70 5.07 8,300 259,700
VIC 230 228 228.1 234 227.3 -2,000 -0.87% 3,302,100 1,769,778,506 107,913.32 159.22 522,860 237,110
HSG 9.98 9.91 9.97 10 9.91 -70 -0.70% 2,121,900 7,999,973 487.80 8.72 27,900 236,200
FRT 150.5 150.9 151 152.8 150 +400 +0.27% 685,600 26,983,192 1,645.32 32.43 117,500 224,050
DGC 33.15 32.5 33.15 33.15 32.15 -650 -1.96% 696,200 12,342,798 752.61 4.39 3,200 215,800
TLG 54.8 54.8 55 57 54.4 0 0.00% 532,800 5,289,753 322.55 13.72 103,500 188,350
E1VFVN30 34.19 34 34.1 34.17 33.75 -190 -0.56% 303,300 - - - 141,300 186,100
GEL 28.3 28 28.2 28.3 27.7 -300 -1.06% 831,700 24,920,000 1,519.51 46.05 50,000 180,700
VHC 50.8 53 50.9 53.4 50.9 +2,200 +4.33% 1,101,500 11,101,017 676.89 8.39 455,800 175,900
DCM 34.2 34.4 34.2 34.9 33.95 +200 +0.58% 3,514,500 18,211,360 1,110.45 10.74 343,300 171,000
BVB 10.85 10.5 10.85 10.9 10.5 -350 -3.23% 1,208,100 - - 15.02 0 162,500
VCG 13.6 13.6 13.55 13.9 13.55 0 0.00% 2,035,500 9,495,197 578.98 2.40 185,700 160,000
BVH 75.5 77.9 75.9 78 75.1 +2,400 +3.18% 1,176,800 57,826,943 3,526.03 20.39 338,800 157,030
EVF 11.45 11.35 11.3 11.4 11.25 -100 -0.87% 840,300 8,632,422 526.37 10.11 5,700 156,100
VCB 57.2 56.6 57 57.3 56.6 -600 -1.05% 2,272,500 472,931,210 28,837.27 14.69 76,020 153,400
KBC 25.25 25.4 25 25.4 25 +150 +0.59% 919,500 23,920,571 1,458.57 10.37 217,100 152,600
VCK 27.9 26.9 27.75 27.9 26.9 -1,000 -3.58% 1,311,800 65,499,340 3,993.86 9.81 33,600 150,900
BAF 31.5 31.45 31.55 31.65 31.35 -50 -0.16% 1,963,800 11,473,743 699.62 63.03 120,300 150,700
VIB 13.9 13.8 13.85 13.95 13.75 -100 -0.72% 4,069,500 51,548,330 3,143.19 6.45 988,500 139,200
LCG 6.31 6.28 6.31 6.39 6.28 -30 -0.48% 488,300 1,297,461 79.11 9.19 4,400 137,100
GAS 78.4 82 78.4 82 78.3 +3,600 +4.59% 1,571,300 197,861,880 12,064.75 17.65 426,030 133,200
SIP 48.8 49.05 49 49.6 49 +250 +0.51% 234,000 11,875,640 724.12 9.87 4,200 132,600
HII 9.01 8.81 9 9.04 8.8 -200 -2.22% 490,400 648,971 39.57 12.79 2,900 131,600
NKG 9.31 9.15 9.39 9.42 9.05 -160 -1.72% 1,359,000 4,504,764 274.68 20.24 72,300 130,800
NT2 22.55 23 22.55 23.15 22.5 +450 +2% 2,105,800 6,621,149 403.73 6.01 120,000 128,870
DPM 21.65 22.15 21.7 22.35 21.7 +500 +2.31% 3,356,700 15,060,339 918.31 15.52 590,900 120,100
DXS 5.04 4.86 5.03 5.04 4.86 -180 -3.57% 694,700 2,814,441 171.61 8.25 200 111,800
OCB 9.99 9.96 9.99 9.99 9.95 -30 -0.30% 1,233,300 30,502,601 1,859.91 6.67 0 111,400
HT1 12.65 12.3 12.8 12.9 12.3 -350 -2.77% 498,300 4,693,556 286.19 17.15 0 110,000
VPI 57.6 56.6 57.4 57.5 55.8 -1,000 -1.74% 1,202,500 19,926,278 1,215.02 46.36 83,700 106,900
POW 12.6 12.5 12.6 12.75 12.45 -100 -0.79% 5,460,400 38,348,071 2,338.30 14.35 750,800 99,900
SCR 3.89 3.9 3.85 4.01 3.85 +10 +0.26% 1,593,900 1,679,321 102.40 22.03 224,900 97,920
CMG 20.5 20.4 20.3 20.5 20.2 -100 -0.49% 255,700 4,750,995 289.69 11.50 24,600 94,000
PVP 24.6 25 24.95 25.2 24.15 +400 +1.63% 1,819,100 2,592,561 158.08 14.12 326,900 90,600
FUEKIVND 11.94 11.88 11.66 11.9 11.66 -60 -0.50% 64,600 - - - 60,400 70,400
FUEVN100 24.7 24.48 24.59 24.69 24.3 -220 -0.89% 70,000 - - - 4,300 63,200
VGC 45.55 44.5 45.55 46.05 44.5 -1,050 -2.31% 931,800 19,951,575 1,216.56 14.22 233,630 62,000
VOS 12.3 12.6 12.55 12.9 12.45 +300 +2.44% 2,298,200 1,764,000 107.56 5.79 45,800 53,300
FTS 18.05 17.6 18.3 18.3 17.6 -450 -2.49% 426,400 6,704,118 408.79 15.16 24,200 51,400
TTF 1.33 1.3 1.3 1.35 1.28 -30 -2.26% 650,800 511,592 31.19 48.15 0 51,100
SBT 22.8 22.8 22.8 22.9 22.55 0 0.00% 1,093,600 21,309,659 1,299.37 27.34 61,000 49,400
HQC 1.86 1.88 1.87 1.9 1.86 +20 +1.08% 2,040,600 1,084,007 66.10 15.41 154,200 47,900
LPS 17 16.75 17 17.1 16.6 -250 -1.47% 662,000 - - 18.43 53,100 45,800
HHS 8.9 8.58 8.9 8.9 8.58 -320 -3.60% 773,000 3,706,440 226.00 0.98 14,300 41,700
DHC 39.5 39.2 39.5 39.5 38.7 -300 -0.76% 469,900 4,164,985 253.96 9.83 69,600 40,300
NLG 21.7 21.95 21.8 22.2 21.65 +250 +1.15% 695,800 10,647,888 649.26 16.10 141,400 40,100
SAB 42.85 43 42.7 43.2 42.7 +150 +0.35% 333,000 55,150,182 3,362.82 12.85 81,850 40,010
LBM 28 27.9 26.45 28.7 26.45 -100 -0.36% 38,100 1,395,000 85.06 7.85 5,000 35,750
PPC 8.54 8.71 8.56 9.13 8.52 +170 +1.99% 324,200 2,792,540 170.28 16.91 0 33,500
PDR 11.15 11.1 11 11.15 10.9 -50 -0.45% 4,632,400 11,075,684 675.35 20.79 22,300 32,600
KLB 11.2 11.1 11.2 11.4 11.1 -100 -0.89% 235,500 6,419,913 391.46 3.46 0 31,800
ANV 17.45 18.65 17.85 18.65 17.55 +1,200 +6.88% 2,336,600 4,965,670 302.78 4.97 74,800 31,700
PTB 29.35 29.8 29.35 30 29.3 +450 +1.53% 200,300 2,992,131 182.45 4.01 17,200 29,600
AAA 7.2 7.06 7.2 7.28 7.06 -140 -1.94% 1,533,500 2,779,824 169.50 7.31 82,200 28,700
CSV 20.1 21.5 20.25 21.5 20.15 +1,400 +6.97% 783,900 2,375,748 144.86 12.63 42,900 28,000
DLG 1.91 1.88 1.94 1.94 1.87 -30 -1.57% 904,800 562,702 34.31 1.54 1,400 26,000
ORS 13.35 13.3 13.3 13.35 13.15 -50 -0.37% 1,372,500 8,298,281 505.99 37.78 3,300 25,100
CTR 70.3 69 69.6 70.5 69 -1,300 -1.85% 206,400 8,839,558 539.00 13.16 21,900 24,020
VDS 9.66 9.28 9.62 9.72 8.99 -380 -3.93% 544,000 2,524,160 153.91 8.80 26,100 20,900
VVS 84.4 83 85.6 85.6 83 -1,400 -1.66% 98,000 3,573,150 217.88 5.56 5,800 20,800
DXG 9.78 9.61 9.73 9.78 9.6 -170 -1.74% 6,193,700 12,186,489 743.08 44.91 414,700 19,400
LHG 26.35 26.35 26.4 26.4 26.25 0 0.00% 65,100 1,317,816 80.35 5.16 0 19,300
VJC 128 128.5 127.9 129 127.4 +500 +0.39% 765,900 98,828,445 6,026.12 34.47 97,500 19,000
PC1 19.3 18.9 19.2 19.4 18.9 -400 -2.07% 1,146,200 7,773,293 473.98 8.46 42,900 18,400
TV2 25.35 25.6 25.2 25.9 25.1 +250 +0.99% 115,800 1,728,670 105.41 18.27 0 17,200
D2D 22.1 22 22.1 22.3 21.85 -100 -0.45% 50,700 665,714 40.59 2.93 1,100 16,600
BSI 24.85 24.3 24.5 24.8 24.3 -550 -2.21% 237,600 6,558,608 399.92 12.08 6,300 16,500
FUEDCMID 11.35 11.35 11.21 11.41 11.21 0 0.00% 65,900 - - - 12,600 16,100
DIG 9.3 9.3 9.22 9.3 9.02 0 0.00% 4,017,100 7,850,993 478.72 9.41 46,300 15,400
IJC 6.52 6.54 6.55 6.64 6.5 +20 +0.31% 1,277,100 4,117,457 251.06 4.96 63,900 15,000
MCH 142.7 143.5 143.5 143.7 142.4 +800 +0.56% 466,800 187,612,610 11,439.79 25.82 207,810 14,110
VTP 49.4 48 49.35 50.5 48 -1,400 -2.83% 690,900 9,690,488 590.88 16.77 27,250 13,800
FUEKIV30 12.99 12.9 12.95 12.99 12.9 -90 -0.69% 14,700 - - - 13,100 13,100
DPR 37.9 37.8 38.1 38.8 37.65 -100 -0.26% 563,100 3,284,288 200.26 11.37 32,400 12,700
SZC 17.05 17.15 17.05 17.55 17.05 +100 +0.59% 261,300 3,086,758 188.22 9.72 12,700 12,700
JVC 2.57 2.74 2.6 2.74 2.59 +170 +6.61% 418,300 308,250 18.80 6.17 22,500 12,600
HHP 17.6 17.6 17.6 17.7 17.4 0 0.00% 403,500 1,622,362 98.92 35.27 1,700 12,040
TCM 15 15.1 15 15.4 14.8 +100 +0.67% 719,000 1,776,343 108.31 6.99 34,000 12,000
TNI 4.48 4.28 4.3 4.46 4.27 -200 -4.46% 24,300 224,700 13.70 5.14 2,500 11,800
TVS 13.35 13.35 13.3 13.45 13.15 0 0.00% 77,100 3,265,990 199.15 8.90 5,300 11,400
HDG 14.65 14.5 14.55 14.7 14.5 -150 -1.02% 539,600 5,900,881 359.81 6.96 25,200 11,060
CTS 19.9 19.65 20.1 20.15 19.6 -250 -1.26% 759,500 4,179,426 254.84 7.24 14,400 11,000
GVR 34 33.85 34.5 34.75 33.85 -150 -0.44% 2,944,100 135,400,000 8,256.10 27.08 0 10,800
NCT 83.4 83.3 83.4 83.4 83 -100 -0.12% 13,000 2,179,605 132.90 6.16 200 9,300
BFC 59 62.4 58.8 63 58 +3,400 +5.76% 481,400 3,567,283 217.52 12.79 67,900 9,100
SCS 43.5 43.5 43.45 43.55 43.05 0 0.00% 47,800 4,484,749 273.46 6.12 1,100 8,900
MSH 31.4 31.45 31.9 32.15 31.4 +50 +0.16% 117,900 3,538,786 215.78 5.76 2,800 8,840
APH 7.4 7.28 7.4 7.5 7.28 -120 -1.62% 420,200 1,775,477 108.26 10.85 6,300 8,200
CTD 61.9 62.3 62.5 63.8 61.9 +400 +0.65% 472,600 6,966,587 424.79 13.66 40,100 8,100
DHG 89.4 89.5 89.5 89.6 89.4 +100 +0.11% 10,700 11,701,773 713.52 14.19 3,000 7,500
SAM 6.08 6.06 6.07 6.07 5.9 -20 -0.33% 125,600 2,302,563 140.40 24.14 0 7,030
HSL 8.3 8.4 8.3 8.7 8.2 +100 +1.2% 1,105,000 323,966 19.75 - 0 6,600
OGC 2.11 2.25 2.19 2.25 2.19 +140 +6.64% 1,266,000 675,000 41.16 10.04 100 5,600
FUESSV30 23.89 23.9 23.89 24.84 23.66 +10 +0.04% 11,600 - - - 4,600 5,300
TBC 31.8 32.8 31.8 32.8 31.8 +1,000 +3.14% 5,400 2,082,800 127.00 10.84 0 5,300
MIG 16.25 16.35 16.25 16.45 16.2 +100 +0.62% 177,600 3,458,082 210.86 10.53 10,400 5,200
KSB 12.7 13 12.7 13.15 12.7 +300 +2.36% 901,300 1,487,768 90.72 11.06 34,000 5,100
ELC 11.7 11.8 11.4 11.8 11.35 +100 +0.85% 329,000 1,298,799 79.20 9.10 11,300 5,000
HDC 10.1 9.98 9.94 10.1 9.94 -120 -1.19% 1,133,600 2,292,530 139.79 2.80 68,600 4,800
BMI 13.85 13.85 13.95 14.15 13.85 0 0.00% 121,700 2,085,085 127.14 9.43 100 4,700
KHG 4.52 4.51 4.52 4.53 4.47 -10 -0.22% 1,911,700 2,026,953 123.59 29.48 17,400 4,500
VPL 79.4 80.1 78.5 80.2 78.5 +700 +0.88% 639,600 150,383,775 9,169.74 129.61 200,100 4,100
BMP 142.7 141.7 142.7 143.1 141.5 -1,000 -0.70% 41,800 11,599,695 707.30 9.44 5,700 3,880
SJD 13.85 13.9 13.85 13.9 13.8 +50 +0.36% 41,000 959,081 58.48 5.97 0 3,800
CMX 4.49 4.55 4.52 4.67 4.51 +60 +1.34% 51,600 463,640 28.27 6.89 0 3,300
PLP 3.51 3.5 3.51 3.52 3.4 -10 -0.28% 63,200 314,999 19.21 8.52 500 3,100
PDV 8.87 9.05 8.88 9.38 8.88 +180 +2.03% 91,700 717,800 43.77 7.21 1,100 2,800
CTF 18.35 18.4 18.3 18.4 18.2 +50 +0.27% 244,300 1,760,031 107.32 193.68 14,100 2,700
PAC 13.85 14.8 13.8 14.8 13.65 +950 +6.86% 433,600 1,134,829 69.20 9.74 15,500 2,700
DPG 26.4 26.3 26.4 26.5 26 -100 -0.38% 230,600 3,118,841 190.17 8.20 36,100 2,600
HAS 9.11 8.48 8.48 8.48 8.48 -630 -6.92% 3,900 66,144 4.03 - 0 2,500
DSE 21.65 21.6 21.65 21.7 21.55 -50 -0.23% 414,000 7,400,160 451.23 28.88 78,000 2,200
CSM 12.65 12.5 12.65 12.65 12.25 -150 -1.19% 52,000 1,295,316 78.98 30.41 0 2,100
VPX 23.45 22.8 23.15 23.45 22.8 -650 -2.77% 544,400 42,750,000 2,606.71 9.90 11,300 2,100
TNH 5.66 5.98 5.7 5.98 5.7 +320 +5.65% 121,300 991,047 60.43 - 0 2,000
NHA 8 7.8 8 8.05 7.8 -200 -2.50% 136,500 555,881 33.90 4.61 0 1,900
BWE 40.5 41 40.5 41 40.1 +500 +1.23% 86,400 10,305,228 628.37 10.96 0 1,800
SHI 14 14 14 14 13.75 0 0.00% 207,100 2,379,294 145.08 47.30 9,000 1,700
QCG 9.83 9.7 9.83 9.83 9.7 -130 -1.32% 92,100 2,668,753 162.73 15.57 500 1,600
FUESSV50 28.12 27.51 28.1 28.1 27.5 -610 -2.17% 3,600 - - - 200 1,500
NNC 38.45 39 38.2 39 37.85 +550 +1.43% 25,200 854,880 52.13 6.35 0 1,500
GEG 11.75 11.75 11.75 11.8 11.6 0 0.00% 63,300 5,084,419 310.03 6.76 0 1,200
TSA 12.4 12.35 13.05 13.05 12.35 -50 -0.40% 6,200 509,129 31.04 17.54 0 1,100
BCM 38.5 39.15 38.85 39.7 38.75 +650 +1.69% 587,500 40,520,250 2,470.75 12.05 144,000 1,000
CRC 5.05 5 4.97 5.04 4.95 -50 -0.99% 544,700 533,500 32.53 5.62 0 1,000
FUEMAVND 13.76 13.64 13.62 13.71 13.62 -120 -0.87% 900 - - - 0 900
YEG 7.68 7.96 7.8 8.06 7.78 +280 +3.65% 1,529,800 1,633,603 99.61 18.86 100 900
CDC 20.9 21.1 20.8 21.15 20.8 +200 +0.96% 281,700 2,227,006 135.79 59.60 12,900 800
PGC 15.4 15.4 15.05 15.5 14.8 0 0.00% 103,300 929,225 56.66 12.77 3,800 700
ASM 4.77 4.91 4.77 4.99 4.73 +140 +2.94% 255,800 1,999,323 121.91 49.10 300 600
FCM 2.8 2.8 2.85 2.85 2.8 0 0.00% 2,300 129,435 7.89 7.67 0 500
DSC 9.74 9.76 9.73 9.78 9.71 +20 +0.21% 11,800 2,716,821 165.66 7.70 0 400
DVP 76.2 75.9 76.2 76.4 75.5 -300 -0.39% 9,800 3,036,000 185.12 8.98 0 400
FMC 33.15 35.45 34.45 35.45 34 +2,300 +6.94% 125,900 2,318,036 141.34 6.65 400 400
VBB 12.9 12.2 12.85 12.85 12.2 -700 -5.43% 64,200 - - 7.68 300 400
FUEMAV30 23.51 23.34 23.31 23.34 23.11 -170 -0.72% 1,400 - - - 1,200 300
ANT 15.15 15.9 15.15 16.1 15.15 +750 +4.95% 33,200 467,593 28.51 2.71 0 200
CRE 6.42 6.38 6.4 6.42 6.3 -40 -0.62% 127,700 2,958,268 180.38 40.38 3,800 100
EVG 3.56 3.51 3.56 3.58 3.49 -50 -1.40% 536,700 793,301 48.37 9.59 19,800 100
FCN 10.15 10.25 10.1 10.25 9.96 +100 +0.99% 625,100 1,613,750 98.40 51.00 42,900 100
FUESSVFL 28 27.2 27.97 27.97 27.2 -800 -2.86% 18,400 - - - 1,100 100
GIL 7.93 7.93 7.93 8.09 7.93 0 0.00% 130,800 805,658 49.13 24.94 7,100 100
SJS 51.3 51.7 50.2 51.7 50.2 +400 +0.78% 1,100 15,379,449 937.77 42.38 0 100
TDP 28.8 29.3 28 29.8 27.9 +500 +1.74% 290,700 2,745,398 167.40 26.76 16,000 100
VSH 41.4 41.3 41 41.45 41 -100 -0.24% 7,200 9,756,763 594.92 11.31 0 100
AGR 11.6 11.25 11.65 11.65 11.25 -350 -3.02% 283,200 2,568,507 156.62 20.02 800 40
AAM 7.8 7.8 7.84 7.84 7.8 0 0.00% 4,300 81,519 4.97 46.43 0 0
AAN 15.4 15.45 15.45 15.5 15.4 +50 +0.32% 206,600 1,415,992 86.34 12.46 0 0
AAT 1.8 1.8 1.8 1.8 1.78 0 0.00% 1,400 127,474 7.77 5.37 0 0
ABR 10.35 0 0 0.00% - 207,000 12.62 - 0 0
ABS 2.87 2.88 2.85 2.93 2.85 +10 +0.35% 98,900 230,400 14.05 - 0 0
ABT 50 50 49.35 50 49.35 0 0.00% 2,500 588,863 35.91 4.44 100 0
ACC 3.68 3.65 3.68 3.72 3.59 -30 -0.82% 143,700 383,250 23.37 7.36 0 0
ACG 30.95 29.8 29.7 30.5 29.7 -1,150 -3.72% 600 4,493,481 273.99 8.92 0 0
ACL 11 11 10.55 11.4 10.4 0 0.00% 4,300 551,749 33.64 16.11 0 0
ADG 8.5 8.1 8.5 8.5 7.91 -400 -4.71% 1,400 173,182 10.56 9.22 200 0
ADP 23.55 23.8 23.55 23.8 23.55 +250 +1.06% 1,100 548,348 33.44 7.17 0 0
ADS 7.59 7.6 7.6 7.62 7.45 +10 +0.13% 21,100 580,600 35.40 6.00 0 0
AFX 9.72 9.72 9.72 9.72 9.65 0 0.00% 132,900 340,200 20.74 7.19 0 0
AGG 9 8.97 8.86 8.97 8.86 -30 -0.33% 64,800 1,626,978 99.21 3.84 0 0
APG 4.11 4.04 4.17 4.18 4.03 -70 -1.70% 99,400 903,433 55.09 168.33 0 0
ASG 16.45 0 0 0.00% - 1,493,408 91.06 - 0 0
ASP 15.75 16.1 15.85 16.45 15.8 +350 +2.22% 141,700 601,167 36.66 43.05 1,700 0
AST 62 0 0 0.00% - 3,347,996 204.15 - 0 0
BCE 5 5.02 5.2 5.2 4.95 +20 +0.4% 49,400 210,839 12.86 1.96 0 0
BHN 27.25 26.05 27.2 27.2 26.05 -1,200 -4.40% 500 6,038,390 368.19 12.92 0 0
BIC 20.8 20.35 20.6 20.85 20.1 -450 -2.16% 13,800 4,112,065 250.74 7.47 600 0
BKG 1.65 1.65 1.63 1.67 1.63 0 0.00% 40,800 118,155 7.20 11.70 0 0
BMC 10.55 11.25 10.95 11.25 10.95 +700 +6.64% 80,800 139,417 8.50 17.69 0 0
BRC 11 10.9 11 11 10.9 -100 -0.91% 400 134,887 8.22 6.49 0 0
BTP 7.4 7.4 7.36 7.45 7.36 0 0.00% 50,600 447,593 27.29 10.51 0 0
BTT 39.5 0 0 0.00% - 533,250 32.52 - 0 0
C32 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,400 447,869 27.31 8.54 0 0
C47 8.12 8.12 8.12 8.12 8.12 0 0.00% 3,200 295,099 17.99 5.65 0 0
CCC 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 200 238,119 14.52 5.88 0 0
CCI 16.15 0 0 0.00% - 377,718 23.03 - 0 0
CCL 3.25 3.24 3.19 3.28 3.19 -10 -0.31% 15,200 212,344 12.95 7.55 0 0
CHP 26.45 26.5 26.45 26.5 26.45 +50 +0.19% 12,500 4,177,939 254.75 9.53 0 0
CIG 6.9 6.85 6.66 6.88 6.66 -50 -0.72% 15,200 349,624 21.32 3.08 0 0
CKG 5.32 5.4 5.25 5.5 5.25 +80 +1.5% 1,100 873,761 53.28 7.85 0 0
CLC 54 0 0 0.00% - 1,415,209 86.29 - 0 0
CLL 27.15 27.15 26.9 27.15 26.9 0 0.00% 300 923,100 56.29 9.83 0 0
CLW 47.6 0 0 0.00% - 618,800 37.73 - 0 0
CMV 7.55 7.55 7.55 7.55 7.55 0 0.00% 300 137,077 8.36 6.99 0 0
CNG 21.2 21 21.2 21.2 20.9 -200 -0.94% 11,700 737,085 44.94 13.60 0 0
COM 24.9 0 0 0.00% - 351,604 21.44 - 0 0
CRV 22.7 22.5 21.3 22.5 21.3 -200 -0.88% 200 15,466,497 943.08 199.12 0 0
CTI 15.35 15.3 15.3 15.3 15.05 -50 -0.33% 557,600 1,060,288 64.65 6.78 21,200 0
CVT 26.5 26.8 26.8 26.8 26.8 +300 +1.13% 100 983,316 59.96 19.68 0 0
DAH 2.34 2.2 2.34 2.35 2.2 -140 -5.98% 124,300 185,240 11.30 - 0 0
DAT 8.05 8.05 8.05 8.05 8.05 0 0.00% 4,500 557,288 33.98 7.76 0 0
DBD 46.45 46.4 45.65 46.4 45.2 -50 -0.11% 17,000 4,384,302 267.34 17.35 4,400 0
DBT 13.2 13 13 13 13 -200 -1.52% 11,000 285,574 17.41 21.17 0 0
DC4 6.01 6.02 6.06 6.13 6 +10 +0.17% 108,000 650,513 39.67 2.96 0 0
DCL 46.9 50.1 46.8 50.1 45.5 +3,200 +6.82% 353,200 3,659,356 223.13 187.64 0 0
DHA 53.1 54.5 54 55 53.2 +1,400 +2.64% 19,600 802,298 48.92 7.31 0 0
DHM 6.98 6.98 6.98 6.98 6.98 0 0.00% 200 241,059 14.70 41.80 0 0
DMC 53.3 53.3 53.3 53.3 53.1 0 0.00% 7,900 1,850,974 112.86 10.98 0 0
DQC 9.4 9.34 9.4 9.4 9.34 -60 -0.64% 4,100 257,392 15.69 75.93 0 0
DRC 9.8 9.81 9.77 9.94 9.77 +10 +0.1% 173,800 1,514,951 92.38 12.79 0 0
DRH 1.22 1.14 1.14 1.14 1.14 -80 -6.56% 1,495,100 141,027 8.60 - 0 0
DRL 42.95 43.05 42.8 43.2 42.8 +100 +0.23% 4,400 408,975 24.94 9.14 0 0
DSN 36.5 36.5 36.5 36.55 36.5 0 0.00% 4,000 441,030 26.89 6.41 1,500 0
DTA 3.39 3.35 3.39 3.39 3.25 -40 -1.18% 7,600 65,340 3.98 304.55 0 0
DTL 11 0 0 0.00% - 666,941 40.67 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.85 - 0 0
DXV 3 3 3 3 3 0 0.00% 500 29,700 1.81 36.59 0 0
ECO 20.1 20.5 20.5 20.5 20.5 +400 +1.99% 1,000 - - 30.92 0 0
EVE 8.5 8.51 8.5 8.57 7.95 +10 +0.12% 9,000 357,248 21.78 9.11 600 0
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
FIR 2.47 2.4 2.49 2.52 2.4 -70 -2.83% 94,600 169,607 10.34 85.71 0 0
FIT 2.9 2.88 2.9 2.94 2.83 -20 -0.69% 119,500 979,007 59.70 24.41 0 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEFCV50 15.24 15.29 15.8 15.8 15.29 +50 +0.33% 4,500 - - - 0 0
FUEIP100 12.37 12.35 12.36 12.37 12.35 -20 -0.16% 400 - - - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEMITEC 10.97 10.98 10.98 10.98 10.98 +10 +0.09% 300 - - - 0 0
FUEPHVNS 9.37 9.36 9.36 9.36 9.36 -10 -0.11% 200 - - - 0 0
FUETCC50 13.89 13.8 13.8 13.84 13.8 -90 -0.65% 3,100 - - - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEVN50G 11.95 11.9 11.95 11.95 11.9 -50 -0.42% 800 - - - 0 0
GDT 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,200 389,473 23.75 5.40 0 0
GHC 23.95 23.95 23.95 24.05 23.95 0 0.00% 33,800 1,141,517 69.60 7.11 24,700 0
GMH 6.69 6.68 6.7 6.7 6.67 -10 -0.15% 1,900 110,220 6.72 6.19 0 0
GSP 11.05 11.2 11.2 11.35 11 +150 +1.36% 523,600 831,806 50.72 8.60 0 0
GTA 7.32 7.32 7.32 7.32 7.32 0 0.00% 100 71,956 4.39 12.08 0 0
HAP 7.15 7.19 6.95 7.19 6.95 +40 +0.56% 400 797,675 48.64 - 0 0
HAR 2.34 2.46 2.36 2.47 2.34 +120 +5.13% 150,800 235,383 14.35 13.74 0 0
HAX 8.52 8.5 8.52 8.57 8.49 -20 -0.23% 76,800 913,237 55.69 293.10 1,300 0
HCD 6.14 6 6.1 6.1 6 -140 -2.28% 38,600 277,187 16.90 11.07 0 0
HID 4.42 4.65 4.6 4.72 4.5 +230 +5.2% 1,180,600 356,917 21.76 - 0 0
HMC 10.5 10.7 10.5 10.8 10.45 +200 +1.9% 1,300,000 292,110 17.81 9.35 500 0
HNA 21.1 0 0 0.00% - 4,963,400 302.65 - 0 0
HPA 26.35 26.15 26.35 26.5 26.05 -200 -0.76% 18,200 7,452,750 454.44 4.47 2,800 0
HPX 3.98 3.91 3.96 3.98 3.91 -70 -1.76% 2,205,600 1,189,299 72.52 10.08 0 0
HRC 30 31.85 29.55 31.85 29.4 +1,850 +6.17% 1,200 962,081 58.66 27.39 0 0
HTG 33.2 33.75 33.2 33.75 33.2 +550 +1.66% 6,400 1,458,081 88.91 4.51 0 0
HTI 18.15 18.15 18.2 18.2 18.15 0 0.00% 3,600 452,828 27.61 2.72 0 0
HTL 19.8 19.6 19.8 19.8 19.6 -200 -1.01% 1,300 235,200 14.34 9.46 100 0
HTN 7.47 7.35 7.35 7.47 7.35 -120 -1.61% 201,200 982,507 59.91 36.93 4,500 0
HTV 12 11.9 11.25 11.9 11.25 -100 -0.83% 1,600 155,938 9.51 9.83 0 0
HU1 4.2 4.45 4.45 4.45 4.45 +250 +5.95% 100 111,250 6.78 11.80 0 0
HUB 10.6 0 0 0.00% - 336,599 20.52 - 0 0
HVH 10.45 10.35 10.4 10.45 10.3 -100 -0.96% 242,900 742,537 45.28 10.75 19,800 0
HVN 20.2 20.1 20.25 20.6 20.1 -100 -0.50% 502,300 62,541,114 3,813.48 6.82 51,800 0
ICT 17.2 17.25 17.2 17.25 17.2 +50 +0.29% 11,100 555,191 33.85 17.46 0 0
IDI 4.52 4.83 4.5 4.83 4.5 +310 +6.86% 1,250,500 1,319,424 80.45 10.30 0 0
ILB 19 19 19 19.1 19 0 0.00% 15,900 725,790 44.26 7.20 400 0
IMP 36.85 36.25 36.85 36.85 36.15 -600 -1.63% 1,400 5,582,825 340.42 18.35 0 0
ITC 8.8 8.7 8.78 8.8 8.59 -100 -1.14% 23,500 884,702 53.95 17.03 0 0
ITD 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 800 321,184 19.58 3.82 0 0
KDC 50.8 50.8 50.7 50.8 50.3 0 0.00% 70,500 14,038,341 856.00 28.18 7,300 0
KHP 9.5 9.42 9.49 9.49 9.35 -80 -0.84% 7,200 585,797 35.72 10.03 0 0
KMR 2.21 0 0 0.00% - 125,700 7.66 - 0 0
KOS 11.9 11.1 11.1 11.1 11.1 -800 -6.72% 73,500 2,402,943 146.52 126.14 0 0
L10 24 0 0 0.00% - 234,960 14.33 - 0 0
LAF 17.8 19 17.8 19 17.8 +1,200 +6.74% 300 289,332 17.64 7.59 0 0
LDG 2.47 2.42 2.47 2.47 2.4 -50 -2.02% 269,100 618,590 37.72 6.69 1,500 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 4.2 4.2 4.29 4.29 4 0 0.00% 17,900 216,288 13.19 10.58 0 0
LIX 24.7 24.75 24.5 24.8 24.3 +50 +0.2% 14,200 1,603,800 97.79 8.94 100 0
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
LSS 8.08 8.05 7.94 8.08 7.89 -30 -0.37% 188,400 724,714 44.19 5.95 0 0
MCM 26.5 26.45 26.45 26.5 26.3 -50 -0.19% 16,700 2,909,500 177.41 14.99 0 0
MCP 27.7 27.75 27.7 27.8 27.7 +50 +0.18% 24,500 551,341 33.62 59.55 0 0
MDG 40 40 40 40.5 40 0 0.00% 9,700 412,991 25.18 9.59 0 0
MHC 6.98 6.98 6.98 6.98 6.98 0 0.00% 200 318,628 19.43 1.85 0 0
MZG 12.2 12.3 11.9 12.35 11.85 +100 +0.82% 784,100 1,576,332 96.12 11.13 61,300 0
NAF 48 47.95 47.9 47.95 47.85 -50 -0.10% 276,400 2,933,677 178.88 18.69 0 0
NBB 17.35 17.2 17 17.3 17 -150 -0.86% 13,400 1,728,181 105.38 193.26 0 0
NHH 9.66 9.65 9.74 9.74 9.5 -10 -0.10% 41,100 1,090,103 66.47 7.50 0 0
NHT 11.05 11.1 11.1 11.1 11.1 +50 +0.45% 100 266,441 16.25 5.52 0 0
NO1 3.49 3.48 3.47 3.48 3.47 -10 -0.29% 3,700 85,607 5.22 10.94 0 0
NSC 62 0 0 0.00% - 1,089,620 66.44 - 0 0
NTC 131.1 132.1 131.1 132.1 131.1 +1,000 +0.76% 2,400 3,170,397 193.32 9.85 0 0
NTL 11.5 11.45 11.5 11.5 11.35 -50 -0.43% 156,400 1,396,670 85.16 86.09 27,700 0
NVT 6.75 0 0 0.00% - 610,875 37.25 - 0 0
OPC 19.95 0 0 0.00% - 1,495,036 91.16 - 0 0
PDN 86.9 83.2 85 85 83.2 -3,700 -4.26% 2,400 4,623,076 281.89 11.32 0 0
PET 50.8 49.4 50.9 51.5 49.3 -1,400 -2.76% 421,100 7,644,342 466.12 21.44 0 0
PGD 21.9 21.9 21.9 21.9 21.9 0 0.00% 100 2,168,041 132.20 13.87 0 0
PGI 19.85 0 0 0.00% - 2,201,301 134.23 - 0 0
PGV 21.05 21.1 21.3 21.3 20.9 +50 +0.24% 6,300 23,705,176 1,445.44 6.37 0 0
PHC 3.64 3.64 3.64 3.64 3.52 0 0.00% 3,800 184,482 11.25 8.33 0 0
PHR 33.5 33.3 33.85 33.9 33.3 -200 -0.60% 589,400 8,121,797 495.23 10.27 0 0
PIT 7.39 7.27 7 7.43 6.89 -120 -1.62% 4,400 103,308 6.30 - 0 0
PJT 8.56 9.15 8.78 9.15 8.78 +590 +6.89% 4,800 227,677 13.88 12.23 0 0
PMG 6.3 6.38 6.25 6.38 6.25 +80 +1.27% 1,100 295,625 18.03 14.30 0 0
PNC 21.95 0 0 0.00% - 237,046 14.45 - 0 0
PTC 5.19 5.09 5.1 5.1 5.09 -100 -1.93% 200 163,855 9.99 3.35 0 0
PTL 1.64 1.63 1.64 1.64 1.63 -10 -0.61% 1,100 163,000 9.94 13.58 0 0
QNP 29.3 30.1 29.3 30.1 29.2 +800 +2.73% 4,100 1,216,339 74.17 8.52 0 0
RAL 73 73 73 73.1 73 0 0.00% 800 1,718,962 104.81 4.76 0 0
REE 46.15 45.5 46.1 46.1 45.5 -650 -1.41% 419,100 28,364,656 1,729.55 9.75 880 0
RYG 8.35 8.35 8.35 8.35 8.35 0 0.00% 100 375,750 22.91 10.06 0 0
S4A 31.6 0 0 0.00% - 1,333,520 81.31 - 0 0
SAV 12.3 0 0 0.00% - 341,085 20.80 - 0 0
SBA 24.6 24.5 24.5 24.5 24.5 -100 -0.41% 500 1,481,962 90.36 8.74 0 0
SBG 14.15 14.05 14.1 14.1 14 -100 -0.71% 177,800 868,872 52.98 18.32 37,900 0
SBV 6.28 0 0 0.00% - 180,174 10.99 - 0 0
SC5 16.95 17.4 17.95 17.95 15.8 +450 +2.65% 1,000 260,713 15.90 6.34 0 0
SFC 18.2 0 0 0.00% - 205,505 12.53 - 0 0
SFG 10.45 10.35 10.35 10.35 10.35 -100 -0.96% 900 495,737 30.23 15.47 0 0
SFI 26.45 26.45 26.45 26.45 26.45 0 0.00% 1,700 651,914 39.75 6.83 1,700 0
SGN 50.6 50.7 50.6 51 50.6 +100 +0.2% 10,600 1,698,379 103.56 9.60 0 0
SGR 9.93 9.93 9.92 9.96 9.9 0 0.00% 37,100 832,629 50.77 8.44 0 0
SGT 8.87 8.5 8.87 8.87 8.5 -370 -4.17% 5,700 1,258,027 76.71 3.78 0 0
SHA 3.88 3.88 3.8 3.88 3.8 0 0.00% 900 136,260 8.31 8.13 0 0
SHP 31.45 30.9 30.6 31 30.6 -550 -1.75% 1,600 3,127,276 190.69 10.91 0 0
SKG 7.24 7.3 7.22 7.4 7.22 +60 +0.83% 55,700 485,433 29.60 10.12 31,300 0
SMA 6 0 0 0.00% - 122,117 7.45 - 0 0
SMB 40.95 40.55 40.6 40.65 40.5 -400 -0.98% 2,700 1,210,282 73.80 7.91 0 0
SMC 9.95 9.89 9.95 9.95 9.75 -60 -0.60% 73,800 727,972 44.39 4.04 0 0
SPM 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 100 118,422 7.22 - 0 0
SRC 35 35 35 36.2 35 0 0.00% 5,400 1,276,860 77.86 39.91 0 0
SRF 7.98 7.9 7.68 7.9 7.68 -80 -1.00% 3,100 266,916 16.28 13.37 0 0
SSC 21.25 0 0 0.00% - 282,025 17.20 - 0 0
ST8 2.35 2.3 2.44 2.5 2.3 -50 -2.13% 169,200 59,158 3.61 - 0 0
STG 38.05 35.4 35.4 35.4 35.4 -2,650 -6.96% 800 3,478,169 212.08 11.85 0 0
STK 7.55 7.71 7.58 7.73 7.54 +160 +2.12% 7,000 1,188,381 72.46 21.60 100 0
SVC 17.7 17.9 16.8 17.9 16.6 +200 +1.13% 12,200 1,669,493 101.80 3.73 0 0
SVD 4.8 4.61 4.65 4.65 4.6 -190 -3.96% 3,300 127,263 7.76 100.22 0 0
SVT 8.69 9.29 8.8 9.29 8.8 +600 +6.9% 800 160,819 9.81 5.99 0 0
SZL 27.7 28.6 28 28.9 28 +900 +3.25% 46,900 1,378,488 84.05 6.95 0 0
TAL 22.65 22.25 22.65 22.7 22.25 -400 -1.77% 31,500 11,213,994 683.78 11.47 0 0
TCI 9.7 9.68 9.65 9.89 9.65 -20 -0.21% 186,300 1,119,211 68.24 95.84 0 0
TCL 29 29 29 29.1 28.8 0 0.00% 10,600 874,595 53.33 6.64 100 0
TCO 10.6 10.55 10.4 10.6 10.2 -50 -0.47% 147,200 604,733 36.87 8.85 9,600 0
TCR 1.96 0 0 0.00% - 20,317 1.24 - 0 0
TCT 17.8 17.55 17.8 17.8 17.55 -250 -1.40% 1,200 224,429 13.68 8.80 0 0
TDC 6.4 6.4 6.4 6.4 6.27 0 0.00% 938,800 814,259 49.65 3.02 300 0
TDG 2.11 2.16 2.13 2.18 2.1 +50 +2.37% 39,000 52,296 3.19 9.15 0 0
TDH 2.9 2.88 2.89 2.89 2.81 -20 -0.69% 5,800 324,440 19.78 2.99 200 0
TDM 58.5 0 0 0.00% - 7,149,285 435.93 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.17 - 0 0
TEG 6 6.1 6 6.1 5.99 +100 +1.67% 81,300 736,920 44.93 32.97 400 0
THG 27.6 27.5 27.6 27.6 27.2 -100 -0.36% 8,900 966,984 58.96 5.81 0 0
TIP 15.8 15.8 16.1 16.1 15.75 0 0.00% 15,700 1,027,124 62.63 4.76 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TLD 8.04 8.19 8 8.2 7.98 +150 +1.87% 214,000 636,702 38.82 9.61 0 0
TLH 3.01 3.1 3.01 3.11 3.01 +90 +2.99% 154,600 348,192 21.23 68.89 5,600 0
TMP 51 50.8 50.8 50.8 50.8 -200 -0.39% 100 3,556,000 216.83 11.20 0 0
TMS 33 0 0 0.00% - 6,098,812 371.88 - 0 0
TMT 11.5 11.5 11.5 11.5 11.4 0 0.00% 2,500 424,097 25.86 6.75 0 0
TN1 11.2 11.4 11.2 11.5 11.2 +200 +1.79% 300 753,596 45.95 2.57 0 0
TNC 25.7 0 0 0.00% - 494,725 30.17 - 0 0
TNT 10.5 9.77 10.5 10.5 9.77 -730 -6.95% 20,100 498,270 30.38 36.46 400 0
TPC 10.35 9.64 9.64 9.64 9.64 -710 -6.86% 100 162,115 9.89 27.62 0 0
TRA 36.6 36.1 36.6 36.6 36 -500 -1.37% 2,200 2,992,729 182.48 6.90 0 0
TRC 24.1 24.5 24.4 24.75 24.1 +400 +1.66% 258,600 2,940,000 179.27 2.88 0 0
TSC 1.7 1.7 1.72 1.72 1.66 0 0.00% 27,600 334,660 20.41 - 0 0
TTA 10.8 10.75 10.75 10.8 10.6 -50 -0.46% 166,900 1,919,510 117.04 10.29 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TVB 6.4 6.39 6.17 6.41 5.96 -10 -0.16% 7,100 697,287 42.52 33.46 0 0
TVT 15.95 0 0 0.00% - 334,950 20.42 - 0 0
TYA 16.85 17.1 16.85 17.1 16.85 +250 +1.48% 7,200 104,745 6.39 4.56 7,000 0
UIC 54.2 54 54.2 54.2 54 -200 -0.37% 400 448,200 27.33 4.42 0 0
VAB 9.03 9 8.95 9.02 8.94 -30 -0.33% 688,700 8,118,675 495.04 4.27 800 0
VCA 6.46 6.08 6.03 6.08 6.03 -380 -5.88% 1,100 92,339 5.63 - 0 0
VCF 287.6 286.7 286 287 286 -900 -0.31% 900 7,620,238 464.65 14.72 0 0
VDP 37.5 34.9 39.8 39.8 34.9 -2,600 -6.93% 200 1,117,372 68.13 12.08 0 0
VFG 42.7 42.25 42.7 42.7 42.1 -450 -1.05% 6,000 1,762,358 107.46 5.49 100 0
VID 4.15 4.29 4.29 4.29 4.29 +140 +3.37% 200 175,187 10.68 390.00 0 0
VIP 10.35 10.15 10.35 10.35 10.15 -200 -1.93% 48,200 694,980 42.38 10.56 0 0
VMD 14 14.7 14.65 14.95 14.65 +700 +5% 6,000 226,972 13.84 5.36 0 0
VNG 5.04 0 0 0.00% - 490,274 29.89 - 0 0
VNL 18.65 18.65 18.65 18.65 18.65 0 0.00% 100 276,184 16.84 4.93 0 0
VNS 6.5 6.54 6.14 6.54 6.14 +40 +0.62% 13,100 443,799 27.06 11.58 800 0
VPD 20.9 20 20.45 20.45 20 -900 -4.31% 2,800 2,131,793 129.99 8.12 0 0
VPG 1.27 1.22 1.23 1.27 1.21 -50 -3.94% 107,500 107,867 6.58 - 0 0
VPH 2.61 2.62 2.67 2.67 2.53 +10 +0.38% 38,700 249,837 15.23 - 0 0
VPS 8.32 8.29 8.6 8.6 8.29 -30 -0.36% 14,100 202,780 12.36 8.66 0 0
VRC 11.25 11.15 11.2 11.2 11.15 -100 -0.89% 640,000 557,500 33.99 929.17 0 0
VSI 17.35 0 0 0.00% - 229,020 13.96 - 0 0
VTB 10.65 11.2 11.2 11.2 11.2 +550 +5.16% 300 121,011 7.38 7.76 0 0
VTO 11.95 11.75 12.1 12.15 11.7 -200 -1.67% 981,900 938,433 57.22 10.27 0 0
YBM 10.5 9.82 10.5 10.9 9.82 -680 -6.48% 9,400 315,954 19.27 6.14 0 0
合計 8,303,095,469 506,286.31 49,797,690 75,753,050
▼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