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

2025/12/08 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 1,753.74
+12.42/+0.71%
売買高（相対取引を含む） 740,943,400 株
（前日比 +12.59%）
値上がり銘柄数 111
値下がり銘柄数 225
変わらず銘柄数 82
総銘柄数 418
売買代金（相対取引を含む） 21,497,371 百万VND
（前日比 +7.20%）
前日終値 1741.32 (12/05) 
始値 1757.42
高値 1758.41
安値 1746.03
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 60,967,390 75,894,880 -14,927,490
VN30 1,983.82 +8.32 +0.42% VN100 1,880.12 +3.92 +0.21% VNFIN Lead 2,911.01 -26.92 -0.92%
VNMID 2,276.25 -33.61 -1.46% VNALL 1,860.13 +3.60 +0.19% VNFIN Select 2,951.33 -33.37 -1.12%
VNSML 1,520.83 -1.76 -0.12% VN Diamond 2,576.42 -22.14 -0.85% VNX Allshare 2,938.07 +3.68 +0.13%
VNDIVIDEND 945.77 -5.92 -0.62% VNMITECH 984.58 -12.31 -1.23% VN50Growth 1,048.20 +3.07 +0.29%
産業トレンド
+1.05 +0.09 -0.16 -0.31 -0.79 +1.58
-0.04 -0.09 +0.01 -0.06 -0.70 - -
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（2025/12/08 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
VPL 104 106.3 106 110 104 +2,300 +2.21% 2,081,000 190,627,830 11,279.75 70.30 335,950 14,511,600
SSI＊ 29.4 29.4 30 30.45 29.4 0 0.00% 31,938,300 61,031,895 3,611.35 18.92 290,060 5,920,010
HPG 27 26.75 26.9 27.1 26.75 -250 -0.93% 21,455,600 205,318,712 12,149.04 15.28 6,248,600 3,359,340
ACB 24.35 24.2 24.25 24.45 24.2 -150 -0.62% 4,935,600 124,307,090 7,355.45 6.60 613,900 2,106,000
MBB 25.15 25.3 25 25.55 24.85 +150 +0.6% 22,616,800 203,791,498 12,058.67 6.79 8,387,440 2,017,570
KBC 34.8 33.95 34.8 34.85 33.9 -850 -2.44% 3,974,700 31,972,574 1,891.87 68.17 87,230 1,945,700
VIC 142.8 152.7 152 152.7 149.1 +9,900 +6.93% 4,606,600 588,355,469 34,813.93 50.15 513,100 1,727,080
VIX 24.4 23.55 24.55 24.55 23.5 -850 -3.48% 31,307,000 36,065,173 2,134.03 34.79 502,910 1,686,900
GMD 61 59.5 61.7 61.7 59.1 -1,500 -2.46% 1,698,000 25,376,459 1,501.57 13.91 102,020 1,660,300
VRE 33.8 32.95 33.8 34.05 32.8 -850 -2.51% 7,479,300 74,872,892 4,430.35 18.28 128,200 1,635,800
VPB 29.85 29.7 29.8 30.25 29.55 -150 -0.50% 15,691,000 235,637,531 13,943.05 14.93 5,251,700 1,548,620
HDB 32.95 32.75 32.85 32.95 32.4 -200 -0.61% 9,934,700 126,395,869 7,479.05 8.92 783,220 1,322,160
LPB 48.1 46.3 48.1 48.55 46.05 -1,800 -3.74% 2,989,700 138,311,161 8,184.09 14.23 1,130,600 1,110,900
STB 49.2 48.7 49.2 49.25 48.7 -500 -1.02% 4,224,200 91,810,005 5,432.54 9.10 724,300 1,101,900
GEX 45 43.1 45.3 45.3 43.1 -1,900 -4.22% 12,322,400 37,041,424 2,191.80 22.57 1,801,500 1,101,100
DXG 18.65 18.45 18.65 18.7 18.3 -200 -1.07% 8,077,400 18,798,413 1,112.33 52.41 685,000 1,065,200
VCI 34.45 33.85 34.5 34.5 33.7 -600 -1.74% 6,586,900 24,460,010 1,447.34 21.98 1,321,810 1,057,510
KHG 7.43 7.32 7.43 7.45 7.26 -110 -1.48% 9,877,200 3,289,866 194.67 60.00 17,000 1,053,700
VHM 107 110 107 110 106 +3,000 +2.8% 4,603,000 451,815,320 26,734.63 14.97 1,143,600 963,950
VSC 22.6 21.95 22.65 22.65 21.95 -650 -2.88% 8,102,100 8,217,429 486.24 15.76 132,010 922,200
VCB 58.3 57.9 58.2 58.3 57.8 -400 -0.69% 2,141,500 483,793,588 28,626.84 10.39 120,720 853,080
MSB 13.15 13 13.25 13.25 12.95 -150 -1.14% 4,479,600 40,560,000 2,400.00 6.12 4,800 839,320
VCG 24.6 24.4 24.65 24.9 24.2 -200 -0.81% 3,743,100 15,773,827 933.36 15.76 87,060 810,010
VIB 18.65 18.35 18.6 18.7 18.35 -300 -1.61% 4,454,200 62,463,505 3,696.07 7.69 17,910 802,200
BID 37.8 37.5 37.8 37.95 37.45 -300 -0.79% 1,702,000 263,301,072 15,579.95 11.70 138,900 779,390
POW 15.05 14.8 15.15 15.2 14.8 -250 -1.66% 8,508,300 34,659,700 2,050.87 31.16 802,000 763,900
SHB 16.75 16.6 16.75 16.85 16.55 -150 -0.90% 55,435,100 76,255,484 4,512.16 7.20 11,883,940 760,490
CII 26.3 26.55 26.25 26.75 25.8 +250 +0.95% 15,186,000 16,605,709 982.59 36.72 931,700 753,430
BIC 22.8 22.15 22.8 23 22.15 -650 -2.85% 795,100 2,597,683 153.71 5.21 45,100 720,210
SCR 8.16 8.02 8.16 8.17 7.99 -140 -1.72% 4,988,900 3,453,372 204.34 1,145.71 31,700 685,700
FPT 96.2 95.5 96.6 97.3 95.5 -700 -0.73% 5,278,600 162,684,930 9,626.33 19.32 548,200 670,950
EIB 22.75 22.3 22.75 22.9 22.3 -450 -1.98% 3,454,400 41,538,670 2,457.91 12.49 362,500 627,200
HVN 28.85 28.45 28.85 28.85 28.15 -400 -1.39% 1,323,100 62,999,514 3,727.78 - 700 614,000
PVD 26.05 25.85 26.05 26.15 25.2 -200 -0.77% 7,863,500 14,369,498 850.27 25.85 1,532,300 609,500
SAB 49.8 53.2 49.8 53.2 49.7 +3,400 +6.83% 5,248,000 68,232,318 4,037.42 16.17 214,600 583,100
TPB 17.4 17.2 17.35 17.45 17.15 -200 -1.15% 4,425,100 45,441,647 2,688.85 7.48 185,370 527,520
HHV 14.45 14.65 14.5 14.9 14.5 +200 +1.38% 8,174,700 7,287,393 431.21 14.29 240,200 518,100
NLG 35.6 35.85 35.7 35.9 35 +250 +0.7% 1,427,700 13,804,950 816.86 27.90 541,200 500,840
MSN 78.2 77.9 78 78.8 77.9 -300 -0.38% 4,073,000 118,446,321 7,008.66 57.92 81,300 467,210
NVL 14.85 14.7 14.85 14.85 14.4 -150 -1.01% 6,037,300 30,099,864 1,781.06 - 468,200 451,860
DIG 20.55 20 20.55 20.65 19.9 -550 -2.68% 10,980,900 12,928,624 765.01 106.38 430,400 441,420
VGC 44.1 43.25 44.35 44.5 43 -850 -1.93% 877,100 19,391,138 1,147.40 17.55 1,300 441,400
BSR 15.2 14.9 15.1 15.2 14.85 -300 -1.97% 8,535,400 74,608,765 4,414.72 73.40 3,900 425,570
PDR 22.2 22.05 22.25 22.25 21.6 -150 -0.68% 7,160,900 21,604,797 1,278.39 119.84 305,500 407,100
HHS 14.05 13.9 14.15 14.15 13.8 -150 -1.07% 1,345,400 6,004,605 355.30 13.93 9,300 352,500
TCB 34.7 34.2 34.65 34.8 34.15 -500 -1.44% 6,283,600 242,349,422 14,340.20 11.22 213,200 343,520
VND 19 18.7 19 19.15 18.7 -300 -1.58% 7,743,000 28,467,008 1,684.44 16.56 834,300 335,500
HDC 26.85 26.1 26.8 26.85 26 -750 -2.79% 2,879,400 5,213,594 308.50 60.14 8,300 330,300
PNJ 91.6 89.4 91.9 91.9 89.4 -2,200 -2.40% 422,100 30,498,730 1,804.66 15.65 78,400 311,820
MWG 85.1 84.9 84.3 85.1 83.5 -200 -0.24% 4,614,500 125,520,979 7,427.28 33.35 897,700 309,740
DXS 10.25 9.96 10.2 10.25 9.92 -290 -2.83% 2,244,200 5,767,867 341.29 42.20 1,000 309,100
KSB 18.45 18.6 18.6 18.85 18.35 +150 +0.81% 1,398,000 2,128,653 125.96 38.99 49,400 308,700
PVT 18.9 18.4 18.95 19 18.35 -500 -2.65% 4,693,900 8,646,735 511.64 6.39 50,400 308,100
HCM 22.85 22.5 22.9 23 22.5 -350 -1.53% 6,436,800 24,299,025 1,437.81 13.74 213,400 303,120
DPM 23.2 23.15 23.15 23.25 23.05 -50 -0.22% 1,642,500 15,740,264 931.38 21.47 100 299,100
DBC 27.95 27.6 28.05 28.15 27.6 -350 -1.25% 3,271,000 10,622,320 628.54 10.51 114,900 293,200
HSG 16.65 16.5 16.7 16.75 16.45 -150 -0.90% 1,629,900 10,246,208 606.28 20.57 5,400 288,500
CTG 51.5 51.1 51.4 51.4 50.6 -400 -0.78% 6,112,900 274,406,578 16,237.08 10.83 1,329,820 287,890
AAA 8.62 8.48 8.66 8.66 8.46 -140 -1.62% 2,385,900 3,338,938 197.57 8.80 39,300 284,100
TCH 20.4 20.1 20.25 20.4 19.95 -300 -1.47% 2,740,700 18,333,395 1,084.82 15.70 500 280,400
HPX 4.65 4.8 4.67 4.86 4.67 +150 +3.23% 2,647,600 1,460,009 86.39 25.81 188,300 276,900
HDG 31.15 30.4 31.1 31.25 30.4 -750 -2.41% 2,223,300 11,246,876 665.50 28.07 47,200 260,300
PLX 34.4 36.05 34.45 36.3 34.4 +1,650 +4.8% 3,941,600 45,804,850 2,710.35 20.40 506,300 248,800
FCN 15.35 16.4 15.35 16.4 15.35 +1,050 +6.84% 3,509,400 2,582,000 152.78 277.97 378,600 247,800
VNM 63.4 63.5 63.3 64.5 63.2 +100 +0.16% 3,322,000 132,712,171 7,852.79 15.79 549,520 247,620
E1VFVN30 34.99 35.05 34.95 35.15 34.88 +60 +0.17% 387,900 - - - 67,300 226,000
KDH 33.95 33.4 34 34 33.2 -550 -1.62% 2,829,300 37,481,978 2,217.87 41.75 247,000 223,980
HQC 3.12 3.15 3.14 3.16 3.12 +30 +0.96% 5,398,900 1,816,288 107.47 54.31 176,900 223,100
DGW 43.55 42.5 43.55 44.15 42.5 -1,050 -2.41% 1,659,700 9,399,670 556.19 21.22 182,500 209,900
BVH 52 55.6 52 55.6 52 +3,600 +6.92% 1,282,300 41,273,146 2,442.20 19.56 118,040 208,780
FRT 160 157.3 160 160 154.1 -2,700 -1.69% 681,300 26,788,471 1,585.12 68.60 18,710 200,540
IMP 50.2 49.2 50 50.2 48.6 -1,000 -1.99% 265,500 7,577,241 448.36 25.47 106,900 198,600
HAH 59.9 59.2 60.4 60.4 58.3 -700 -1.17% 3,639,200 9,996,584 591.51 11.71 112,150 196,820
VPI 57.5 58.2 57.5 58.8 57.2 +700 +1.22% 1,605,100 18,626,885 1,102.18 52.34 262,300 189,100
TCX 46.5 46.4 46.1 46.45 45.85 -100 -0.22% 652,700 96,519,332 5,711.20 5.32 202,400 185,600
BAF 34.45 33.95 34.6 34.6 33.95 -500 -1.45% 1,690,200 10,321,535 610.74 21.82 32,600 174,500
DCM 34.2 33.8 34.05 34.1 33.65 -400 -1.17% 1,198,700 17,893,720 1,058.80 14.12 100 172,500
LCG 10.4 10.6 10.4 10.65 10.35 +200 +1.92% 4,199,400 2,189,983 129.58 17.58 114,700 167,300
PAN 27.8 27.25 27.7 28.3 27.2 -550 -1.98% 757,600 5,692,382 336.83 10.08 89,700 161,100
SSB 17.7 17.55 17.35 17.6 17.35 -150 -0.85% 2,404,700 49,929,750 2,954.42 10.65 44,500 153,800
NTL 18.4 18 18.4 18.55 18 -400 -2.17% 1,020,300 2,195,638 129.92 3.81 6,400 145,800
BMP 160.1 155.9 160.1 160.2 155.4 -4,200 -2.62% 219,200 12,762,120 755.16 12.88 16,400 144,200
HAG 18 18.05 18 18.15 17.6 +50 +0.28% 9,450,900 22,876,557 1,353.64 - 209,300 135,840
VJC 207.5 206.4 204.4 207.5 200.9 -1,100 -0.53% 1,673,000 111,788,579 6,614.71 79.66 40,500 134,330
DPR 38.1 37.55 38.1 38.2 37.55 -550 -1.44% 580,900 3,262,567 193.05 12.52 9,500 128,600
QCG 14.15 14.8 15 15.1 14.6 +650 +4.59% 3,492,700 4,071,911 240.94 49.01 55,300 124,400
EVF 12.1 11.9 12.1 12.15 11.9 -200 -1.65% 2,557,300 9,050,733 535.55 16.90 0 118,900
BMI 18.6 19.1 18.6 19.4 18.45 +500 +2.69% 679,000 2,875,460 170.15 12.21 38,700 108,480
PC1 23.1 22.4 23.2 23.2 22.4 -700 -3.03% 3,643,600 9,212,792 545.14 19.03 264,200 101,200
CRC 9.68 9.6 9.6 9.66 9.38 -80 -0.83% 552,600 656,639 38.85 7.54 2,800 99,900
SMC 13.95 14.3 13.95 14.7 13.55 +350 +2.51% 682,300 1,052,578 62.28 36.02 44,500 95,900
DGC 95 94 95 95.5 93.8 -1,000 -1.05% 1,522,000 35,699,171 2,112.38 12.72 130,100 89,860
LDG 4.48 4.47 4.48 4.55 4.42 -10 -0.22% 1,462,500 1,142,603 67.61 - 102,200 87,500
ANV 28.35 27.7 28.35 28.45 27.7 -650 -2.29% 1,835,300 7,375,284 436.41 154.75 60,000 87,400
NT2 23.85 23.85 23.9 23.9 23.4 0 0.00% 914,900 6,865,843 406.26 86.41 207,100 82,500
BWE 47 46 47 47.1 46 -1,000 -2.13% 163,300 10,116,718 598.62 19.08 0 74,800
EVG 9.06 8.9 9.09 9.09 8.81 -160 -1.77% 1,309,000 1,915,724 113.36 60.96 153,800 68,300
LHG 29.55 29.25 29.55 29.55 29.2 -300 -1.02% 132,400 1,462,851 86.56 9.13 0 66,900
SBT 25.2 25 25.2 25.2 24.9 -200 -0.79% 645,900 21,377,815 1,264.96 30.05 0 65,200
NAB 14.45 14.4 14.45 14.5 14.4 -50 -0.35% 1,191,500 19,764,728 1,169.51 5.33 145,100 64,900
TV2 36.7 36.15 36.5 36.65 36.1 -550 -1.50% 152,600 2,441,071 144.44 37.73 2,100 58,600
FTS 32.45 32.1 32.4 32.7 32.1 -350 -1.08% 696,500 10,801,958 639.17 17.17 36,700 58,370
AGG 15.65 15.45 15.65 15.65 15.45 -200 -1.28% 338,700 2,511,059 148.58 8.44 2,900 56,400
NKG 16.1 15.75 16.05 16.2 15.7 -350 -2.17% 3,816,400 7,049,241 417.11 10.98 13,800 56,300
GAS 64 65.4 64.1 65.4 63.6 +1,400 +2.19% 1,050,700 153,210,809 9,065.73 15.02 132,000 54,850
HSL 8.88 9 8.87 9.5 8.7 +120 +1.35% 1,188,100 347,106 20.54 51.43 5,800 53,600
TLG 67.4 69 67 69.8 66.6 +1,600 +2.37% 1,067,800 6,054,997 358.28 14.36 46,500 52,700
DC4 11.15 11.3 11.45 11.45 11.15 +150 +1.35% 355,300 1,110,063 65.68 5.41 0 51,800
DPG 43.1 42.7 43.2 43.2 42.5 -400 -0.93% 538,900 4,304,119 254.68 12.02 200,000 49,500
VOS 13.95 13.55 13.95 14.05 13.4 -400 -2.87% 1,651,700 1,897,000 112.25 5.66 65,600 49,400
SZC 30.95 30.35 31 31 30.3 -600 -1.94% 328,700 5,462,571 323.23 18.78 400 48,100
TAL 52.8 54.6 53 55.6 52.8 +1,800 +3.41% 1,229,000 17,027,010 1,007.52 25.43 27,300 48,100
GEE 226.6 222.5 227 227 221.7 -4,100 -1.81% 289,500 81,434,990 4,818.64 1,278.74 41,010 47,500
CTS 35.1 34.7 35 35.4 34.25 -400 -1.14% 622,000 7,380,462 436.71 22.33 76,500 45,500
BFC 43.45 43.1 43.45 43.45 43.05 -350 -0.81% 80,100 2,463,940 145.80 7.67 0 43,600
CMG 36.7 36.45 36.7 37 36.4 -250 -0.68% 257,000 7,718,109 456.69 25.53 14,900 43,110
YEG 12.35 12.55 12.4 12.55 12.3 +200 +1.62% 1,138,200 2,407,116 142.43 13.67 157,400 39,400
CRE 9.56 9.5 9.56 9.56 9.45 -60 -0.63% 341,900 4,404,945 260.65 106.74 0 37,000
CDC 25.5 24.6 25.5 25.5 24.3 -900 -3.53% 325,000 1,298,207 76.82 22.49 21,900 36,900
HHP 12.8 12.8 13 13.65 11.95 0 0.00% 7,891,200 1,107,896 65.56 64.97 193,400 36,500
SIP 55.2 54.8 54.9 55.2 54.2 -400 -0.72% 433,600 13,267,789 785.08 10.67 500 36,100
APG 10.7 10.6 10.55 10.7 10.4 -100 -0.93% 339,700 2,370,393 140.26 - 0 35,500
GVR 27.4 26.95 27.45 27.55 26.8 -450 -1.64% 3,507,000 107,800,000 6,378.70 31.67 353,400 35,300
IJC 11.95 11.85 12.05 12.05 11.85 -100 -0.84% 1,125,400 7,460,531 441.45 12.73 6,400 32,500
FUEVFVND 38.6 38.06 38.6 38.6 37.93 -540 -1.40% 115,000 - - - 209,900 32,400
TDC 11.75 11.7 11.7 11.75 11.6 -50 -0.43% 111,900 1,170,000 69.23 2.82 0 32,100
VTP 99.3 97.9 99.4 100.3 97.7 -1,400 -1.41% 394,400 11,922,560 705.48 41.31 600 30,200
ORS 13.7 13.6 13.75 13.9 13.55 -100 -0.73% 808,800 4,569,597 270.39 11.98 2,400 28,400
CTI 23.55 23.3 23.55 23.7 23.2 -250 -1.06% 311,100 1,467,900 86.86 12.89 0 27,600
SBG 15.2 15.1 15.15 15.25 15.05 -100 -0.66% 408,600 754,999 44.67 13.99 54,000 26,300
SCS 54.9 54.9 55.6 55.6 54.6 0 0.00% 172,600 5,604,026 331.60 8.39 11,600 25,680
PHR 58 57.2 58 58.4 57.1 -800 -1.38% 252,500 7,750,554 458.61 18.36 1,800 24,900
MSH 33.8 33.75 33.85 33.9 33.65 -50 -0.15% 192,100 3,797,584 224.71 6.14 0 24,000
HT1 15.3 15.45 15.3 15.6 15.3 +150 +0.98% 274,700 5,895,564 348.85 97.78 45,300 23,100
HAX 10.9 10.9 10.95 11 10.85 0 0.00% 310,000 1,171,093 69.30 9.37 1,800 21,600
CSM 13.2 13.1 13.2 13.2 13.05 -100 -0.76% 134,000 1,357,491 80.32 30.25 0 21,400
VDS 18.35 18 18.35 18.5 18 -350 -1.91% 577,000 4,896,000 289.70 14.80 25,800 20,100
CHP 31.8 31.8 31.8 31.8 31.5 0 0.00% 27,500 4,671,823 276.44 14.89 0 20,000
PPC 10.05 9.98 10 10.05 9.98 -70 -0.70% 262,000 3,199,718 189.33 7.49 3,600 18,800
SAM 7.3 7.25 7.3 7.3 7.19 -50 -0.68% 200,400 2,754,717 163.00 32.95 3,800 18,500
HTN 9.39 9.2 9.4 9.4 9.15 -190 -2.02% 344,900 819,871 48.51 33.33 200 18,040
TCI 9.95 9.9 9.98 9.98 9.87 -50 -0.50% 100,800 1,144,648 67.73 20.16 0 15,700
APH 6.98 6.95 6.98 7.08 6.95 -30 -0.43% 447,900 1,694,996 100.30 14.24 2,900 15,000
IDI 7.26 7.19 7.26 7.28 7.19 -70 -0.96% 466,700 1,964,111 116.22 28.99 6,000 14,400
MIG 17.35 17.8 17.3 18.3 17.25 +450 +2.59% 312,500 3,585,514 212.16 13.75 7,400 14,000
TVS 16 16.05 16 16.2 16 +50 +0.31% 61,300 2,680,274 158.60 9.54 0 13,500
DRC 15.3 15.3 15.3 15.4 15.25 0 0.00% 183,300 2,362,768 139.81 7.85 0 12,600
TTF 3.25 3.47 3.29 3.47 3.25 +220 +6.77% 5,708,500 1,426,856 84.43 231.33 3,800 12,300
DSE 26.25 25.85 26.25 26.3 25.85 -400 -1.52% 196,800 8,856,210 524.04 46.49 2,200 11,600
CTR 86.5 85.5 86.5 86.5 85.5 -1,000 -1.16% 431,900 9,779,993 578.70 18.17 18,600 11,000
DHC 33.1 33.3 33.55 33.55 32.75 +200 +0.6% 337,800 2,680,418 158.60 11.30 108,700 10,200
AGR 15.35 15.25 15.4 15.5 15.25 -100 -0.65% 293,200 3,481,755 206.02 24.32 67,200 9,900
DHA 58.3 57.1 58.3 58.8 57.1 -1,200 -2.06% 75,400 840,573 49.74 16.26 9,800 9,500
GIL 14.65 14.5 14.6 14.65 14.5 -150 -1.02% 84,100 1,473,145 87.17 38.77 0 8,900
ELC 22.05 22.5 22.3 22.8 21.8 +450 +2.04% 1,063,300 2,477,000 146.57 19.57 108,200 8,740
NHA 18.1 18.15 18.3 18.3 17.85 +50 +0.28% 148,700 881,940 52.19 12.37 4,000 8,500
DLG 2.77 2.83 2.77 2.9 2.77 +60 +2.17% 3,368,700 847,047 50.12 4.07 11,000 8,200
VNE 6.24 6.1 6.29 6.29 6.02 -140 -2.24% 403,900 500,537 29.62 - 0 8,200
CCL 6.28 6.19 6.28 6.28 6.19 -90 -1.43% 217,200 368,809 21.82 9.67 0 8,000
OGC 4.06 4.06 4.06 4.08 4 0 0.00% 399,400 1,218,000 72.07 10.20 0 7,000
BSI 39.45 39.45 39.5 40 38.8 0 0.00% 267,400 9,679,686 572.76 21.30 6,000 6,800
TMT 14.1 13.95 14 14.5 13.6 -150 -1.06% 9,100 514,448 30.44 - 0 6,500
OCB 12.4 12.4 12.4 12.5 12.35 0 0.00% 1,053,400 30,575,785 1,809.22 9.71 166,700 6,300
CSV 30.55 30.15 30.4 30.55 30.05 -400 -1.31% 253,800 3,331,572 197.13 15.30 3,100 6,000
TCM 27.8 27.65 27.85 27.85 27.5 -150 -0.54% 969,100 3,097,872 183.31 10.85 0 5,700
VHC 56.8 56.1 57.1 57.1 56.1 -700 -1.23% 695,700 12,591,822 745.08 10.25 9,500 5,700
NCT 94.2 94.5 94.2 94.6 94.1 +300 +0.32% 13,800 2,472,662 146.31 10.30 10,900 5,600
PAC 23.9 23.4 23.9 23.95 23.25 -500 -2.09% 515,500 1,631,151 96.52 9.54 2,800 5,600
TRC 80.5 78.9 80.5 80.5 78.9 -1,600 -1.99% 82,400 2,297,963 135.97 10.38 2,500 4,800
TDP 30 28.9 28.45 29 28.4 -1,100 -3.67% 203,200 2,549,623 150.87 26.59 700 4,600
HII 8.63 9.23 9.22 9.23 9 +600 +6.95% 2,295,400 679,910 40.23 219.76 143,400 4,500
JVC 6.7 6.63 6.68 6.7 6.6 -70 -1.04% 54,900 745,876 44.13 18.47 100 4,400
NBB 20.1 19.9 20.5 20.5 19.9 -200 -1.00% 19,500 1,993,180 117.94 2,842.86 0 4,200
VPH 4.85 4.92 4.92 4.92 4.85 +70 +1.44% 23,200 469,160 27.76 3.62 0 4,100
SKG 10.4 10.35 10.4 10.4 10.15 -50 -0.48% 86,800 688,251 40.72 20.25 0 4,000
TYA 17.5 18 17.9 18 17.9 +500 +2.86% 9,100 110,257 6.52 7.34 0 3,800
CMX 6.68 6.57 6.5 6.6 6.5 -110 -1.65% 187,300 669,476 39.61 11.97 0 3,400
D2D 35.4 35.3 35.3 35.45 35.25 -100 -0.28% 30,100 1,068,169 63.21 14.55 0 3,100
HVH 13.6 13.25 13.6 13.65 13.25 -350 -2.57% 130,800 576,234 34.10 17.83 0 3,100
FUEKIVND 14.48 14.19 14.22 14.22 14.19 -290 -2.00% 2,900 - - - 2,700 2,900
TDM 59.5 58 59.1 59.1 58 -1,500 -2.52% 3,500 6,380,000 377.51 33.31 0 2,800
CKG 11.4 11.25 11.45 11.45 11.25 -150 -1.32% 27,400 1,285,998 76.09 8.73 0 2,700
FMC 36.1 35.9 36 36.1 35.9 -200 -0.55% 18,800 2,347,461 138.90 7.68 600 2,600
NHH 12.4 12.1 12.4 12.4 12.1 -300 -2.42% 164,200 1,366,864 80.88 10.25 0 2,600
FUEKIVFS 17.62 17.43 17.55 17.55 17.43 -190 -1.08% 2,700 - - - 2,500 2,500
EVE 11.2 11.05 11.2 11.2 10.95 -150 -1.34% 25,900 463,876 27.45 - 300 2,100
KDC 52.1 52 51.9 52.1 51.5 -100 -0.19% 318,300 15,069,928 891.71 374.10 9,200 2,100
VAB 10.85 10.8 10.9 11 10.8 -50 -0.46% 402,900 8,816,695 521.70 6.72 0 2,100
HAR 4 4.28 4 4.28 3.98 +280 +7% 816,600 409,528 24.23 41.55 3,400 2,000
HID 10.45 11.15 11.15 11.15 11.1 +700 +6.7% 506,300 855,833 50.64 157.04 96,300 2,000
VPG 6.15 6.14 6.17 6.17 6.08 -10 -0.16% 66,400 542,873 32.12 5.79 0 2,000
GEG 14.35 14.3 14.4 14.45 14.25 -50 -0.35% 230,200 6,041,870 357.51 82.18 300 1,910
DSN 43.9 43.85 43.6 43.9 43.4 -50 -0.11% 4,200 529,840 31.35 6.73 100 1,700
FUEVN100 25.8 25.83 25.81 25.89 25.8 +30 +0.12% 27,600 - - - 100 1,700
TIP 18.35 18.2 18.35 18.35 18.15 -150 -0.82% 98,600 1,183,143 70.01 6.48 0 1,700
BTT 37.5 37.5 37.5 37.5 37.5 0 0.00% 1,600 506,250 29.96 10.80 0 1,600
HTI 23.9 23.85 23.8 24 23.8 -50 -0.21% 13,500 595,038 35.21 9.68 0 1,600
FUESSV30 24.6 24.85 24.6 24.89 24.6 +250 +1.02% 4,400 - - - 100 1,500
NNC 58 59.2 59.2 59.6 58.2 +1,200 +2.07% 47,000 1,297,664 76.78 22.53 25,900 1,230
PGI 19.8 19.75 19.7 19.75 19.7 -50 -0.25% 1,200 2,190,212 129.60 9.43 0 1,210
HAP 8 8 7.99 8.02 7.71 0 0.00% 154,900 887,538 52.52 8.73 1,500 1,200
MHC 13.55 13.6 13.5 13.65 13.5 +50 +0.37% 147,900 591,276 34.99 50.18 3,900 1,200
VTO 11.75 11.7 11.75 11.8 11.7 -50 -0.43% 227,400 934,440 55.29 10.40 6,800 1,200
ACL 15 15.15 15 15.2 14.85 +150 +1% 65,200 759,909 44.97 70.47 100 1,000
DVP 67.5 67.8 67.8 67.8 67.5 +300 +0.44% 6,400 2,712,000 160.47 8.07 300 1,000
FCM 3.65 3.71 3.67 3.79 3.67 +60 +1.64% 56,900 171,501 10.15 119.68 0 1,000
THG 47.05 47.5 47.05 47.85 47.05 +450 +0.96% 28,500 1,478,671 87.50 9.24 2,300 1,000
TVB 8.2 8.28 8.2 8.49 8.19 +80 +0.98% 14,200 928,163 54.92 7.36 0 1,000
FUESSV50 28.45 28.45 28.5 28.6 28.41 0 0.00% 4,900 - - - 200 900
OPC 22.5 22.5 22.45 22.5 22.4 0 0.00% 1,200 1,441,145 85.27 15.83 0 800
PLP 8.07 7.85 8.07 8.07 7.52 -220 -2.73% 831,800 784,999 46.45 62.30 6,500 700
TNI 6.07 6.03 6.07 6.07 5.86 -40 -0.66% 164,100 316,575 18.73 - 0 700
CTD 84.5 86.6 85.3 88 85 +2,100 +2.49% 1,002,700 8,783,839 519.75 26.08 8,710 600
DBD 50.3 50 50.4 50.4 49.9 -300 -0.60% 20,900 4,724,463 279.55 19.76 6,600 600
TNH 11.75 11.9 11.75 12.05 11.65 +150 +1.28% 198,000 19,730,193 1,167.47 34.39 42,100 560
ASP 4.68 4.7 4.56 4.7 4.56 +20 +0.43% 12,300 175,496 10.38 24.61 0 500
BCM 66 66 65.6 66 65.1 0 0.00% 158,400 68,310,000 4,042.01 32.84 60,200 500
VFG 53.3 53.1 53.3 53.3 52.5 -200 -0.38% 1,900 2,214,940 131.06 5.24 100 500
ILB 26.05 26 26.05 26.05 26 -50 -0.19% 8,100 993,187 58.77 7.89 0 400
PTB 51.5 51.2 51.5 51.6 50.9 -300 -0.58% 91,100 3,427,246 202.80 9.30 2,200 400
BHN 32 33.5 32 34 32 +1,500 +4.69% 17,300 7,765,300 459.49 20.95 0 300
DHG 103.8 104 104.8 105 103.6 +200 +0.19% 18,900 13,597,591 804.59 18.05 6,500 300
FUESSVFL 30.35 30.19 30.34 30.35 29.98 -160 -0.53% 56,300 - - - 82,700 300
SJS 58.7 59.3 58.7 59.5 56.4 +600 +1.02% 15,700 17,640,257 1,043.80 25.16 300 300
TCL 34.7 34.65 34.7 34.7 34.55 -50 -0.14% 4,600 1,044,990 61.83 8.52 0 300
DSC 15.1 15.2 14.9 15.2 14.8 +100 +0.66% 50,900 3,642,854 215.55 17.61 0 200
PNC 23.4 23 25 25 23 -400 -1.71% 300 248,385 14.70 24.31 0 200
SGN 60.5 60.4 60.5 60.5 60.4 -100 -0.17% 1,400 2,023,315 119.72 8.31 0 200
SJD 14.15 14.05 14.1 14.15 14.05 -100 -0.71% 20,300 969,431 57.36 6.80 100 200
SVC 22.2 23.75 22.2 23.75 22.2 +1,550 +6.98% 20,000 2,215,359 131.09 15.89 0 200
GDT 21.15 21.3 21.15 21.45 21 +150 +0.71% 46,000 525,490 31.09 9.83 100 100
TMP 60.9 60.5 60.9 61 60.5 -400 -0.66% 700 4,235,000 250.59 12.09 0 100
VTB 25.15 26.4 25.15 26.9 25.1 +1,250 +4.97% 75,900 285,239 16.88 24.72 100 100
AAM 7 6.83 7 7.09 6.83 -170 -2.43% 1,500 71,382 4.22 - 0 0
AAT 3.44 3.44 3.43 3.48 3.43 0 0.00% 25,400 243,618 14.42 - 0 0
ABR 13.5 12.7 12.7 12.7 12.7 -800 -5.93% 100 254,000 15.03 12.87 0 0
ABS 3.68 3.68 3.7 3.89 3.68 0 0.00% 414,100 294,400 17.42 122.67 0 0
ABT 72 69.9 72 72 69.9 -2,100 -2.92% 10,300 823,230 48.71 9.17 0 0
ACC 13.25 13.25 13.05 13.25 13.05 0 0.00% 3,200 1,391,250 82.32 26.61 0 0
ACG 35.5 35.5 35.5 35.5 34.6 0 0.00% 7,000 5,352,972 316.74 12.75 370 0
ADG 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 207,391 12.27 11.66 0 0
ADP 23.5 23 23.45 23.65 23 -500 -2.13% 16,800 529,917 31.36 6.21 100 0
ADS 8.16 8.11 8.16 8.2 8.1 -50 -0.61% 69,200 619,561 36.66 12.16 2,000 0
AFX 11.3 13.55 13.55 13.55 13.5 +2,250 +19.91% 202,600 - - 16.94 0 0
ASG 17.05 0 0 0.00% - 1,547,879 91.59 - 0 0
ASM 6.92 6.86 6.92 6.96 6.86 -60 -0.87% 266,000 2,793,352 165.29 13.27 0 0
AST 76.8 75.2 74 77.8 74 -1,600 -2.08% 8,800 3,384,000 200.24 23.66 200 0
BBC 76.1 0 0 0.00% - 1,427,079 84.44 - 0 0
BCE 11.1 11.1 11.1 11.1 10.95 0 0.00% 35,200 388,500 22.99 5.21 0 0
BCG 2.53 0 0 0.00% - 2,226,933 131.77 - 0 0
BKG 2.94 3.14 2.94 3.14 2.94 +200 +6.8% 556,000 224,852 13.30 15.10 0 0
BMC 15.95 15.8 15.6 15.8 15.6 -150 -0.94% 31,800 195,804 11.59 8.52 0 0
BRC 12.4 12.6 12.6 12.6 12.6 +200 +1.61% 1,100 155,925 9.23 7.17 0 0
BTP 9.51 9.5 9.52 9.52 9.5 -10 -0.11% 22,400 574,613 34.00 13.42 0 0
C32 26.05 26.7 26.25 27.8 26.05 +650 +2.5% 44,000 401,278 23.74 49.35 0 0
C47 9.68 9.6 9.68 9.8 9.4 -80 -0.83% 33,100 348,886 20.64 88.89 0 0
CCC 12.9 12.85 13.2 13.2 12.8 -50 -0.39% 24,900 517,213 30.60 12.24 0 0
CCI 27.2 0 0 0.00% - 477,118 28.23 - 0 0
CIG 9.09 9.1 9.29 9.29 9.08 +10 +0.11% 14,000 464,464 27.48 5.27 0 0
CLC 52 54.2 52 54.7 52 +2,200 +4.23% 13,300 1,420,451 84.05 10.51 0 0
CLL 30.6 30.75 30.8 30.9 30.65 +150 +0.49% 9,200 1,045,500 61.86 11.29 100 0
CLW 45 0 0 0.00% - 585,000 34.62 - 0 0
CMV 8.48 0 0 0.00% - 153,962 9.11 - 0 0
CNG 25.15 24.95 25.15 25.15 24.95 -200 -0.80% 4,500 875,727 51.82 11.33 0 0
COM 29 0 0 0.00% - 409,498 24.23 - 0 0
CRV 30.3 0 0 0.00% - 20,374,224 1,205.58 - 0 0
CTF 19.6 19.5 19.7 19.7 19.3 -100 -0.51% 253,900 1,865,250 110.37 37.57 4,500 0
CVT 26.65 0 0 0.00% - 977,812 57.86 - 0 0
DAH 3.79 3.75 3.77 3.79 3.71 -40 -1.06% 97,100 315,750 18.68 46.30 0 0
DAT 8.98 9 8.71 9 8.71 +20 +0.22% 2,900 623,055 36.87 10.02 0 0
DBT 11.4 11.4 11.4 11.4 11.4 0 0.00% 7,600 234,049 13.85 14.77 0 0
DCL 41 40.4 41 41 39.5 -600 -1.46% 440,700 2,950,858 174.61 55.12 0 0
DHM 6.24 6.15 6.1 6.29 6.05 -90 -1.44% 1,300 212,395 12.57 69.89 0 0
DMC 59.4 0 0 0.00% - 2,062,811 122.06 - 0 0
DQC 10.8 10.7 10.75 10.75 10.5 -100 -0.93% 12,900 294,871 17.45 - 600 0
DRH 2.32 2.48 2.32 2.48 2.32 +160 +6.9% 1,104,800 306,796 18.15 - 0 0
DRL 50 50 50 50.3 49.9 0 0.00% 7,700 475,000 28.11 11.39 0 0
DTA 4.4 4.4 4.4 4.4 4.35 0 0.00% 4,800 79,463 4.70 53.01 0 0
DTL 13.05 13.05 13.15 13.15 13.05 0 0.00% 4,900 791,234 46.82 186.43 0 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,000 128,799 7.62 11.28 0 0
DXV 3.9 3.82 3.97 3.97 3.81 -80 -2.05% 1,900 37,818 2.24 - 0 0
FDC 15 0 0 0.00% - 579,450 34.29 - 0 0
FIR 7.99 8.1 7.99 8.12 7.9 +110 +1.38% 70,900 572,424 33.87 810.00 0 0
FIT 5.19 5.55 5.19 5.55 5.18 +360 +6.94% 8,922,600 1,886,628 111.63 15.81 0 0
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 8.35 0 0 0.00% - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.95 15 14.96 15 14.95 +50 +0.33% 6,900 - - - 0 0
FUEFCV50 15.09 15.44 15.09 15.45 15.09 +350 +2.32% 1,900 - - - 0 0
FUEIP100 13 12.99 13 13 12.99 -10 -0.08% 1,300 - - - 0 0
FUEKIV30 13.4 13.45 13.46 13.46 13.37 +50 +0.37% 4,200 - - - 3,600 0
FUEMAV30 24.08 24.06 24 24.07 24 -20 -0.08% 2,600 - - - 1,200 0
FUEMAVND 16.08 15.98 16.1 16.1 15.9 -100 -0.62% 800 - - - 400 0
FUETCC50 14.51 14.5 14.51 14.67 14.5 -10 -0.07% 12,000 - - - 1,000 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GMH 8.64 8.65 8.65 8.65 8.64 +10 +0.12% 2,500 142,725 8.45 23.96 0 0
GSP 10.35 10.4 10.35 10.4 10.35 +50 +0.48% 25,900 638,344 37.77 6.90 0 0
GTA 9.5 9.65 9.75 9.75 9.65 +150 +1.58% 300 94,860 5.61 11.09 0 0
HAS 8.35 0 0 0.00% - 65,130 3.85 - 0 0
HCD 7.8 7.74 7.72 7.8 7.69 -60 -0.77% 7,600 286,061 16.93 9.47 0 0
HMC 11.6 11.55 11.6 11.8 11.55 -50 -0.43% 32,300 315,315 18.66 12.33 0 0
HNA 21.95 21.9 21.95 21.95 21.9 -50 -0.23% 1,200 5,151,585 304.83 19.09 0 0
HRC 27.85 0 0 0.00% - 841,254 49.78 - 0 0
HTG 46.9 46.6 47 47 46.6 -300 -0.64% 14,100 1,677,726 99.27 7.02 0 0
HTL 23.4 23.5 23.85 23.9 23.45 +100 +0.43% 2,200 282,000 16.69 12.18 100 0
HTV 12.05 12 11.5 12 11.5 -50 -0.41% 1,600 157,248 9.30 17.14 0 0
HU1 6.5 6.94 6.06 6.94 6.06 +440 +6.77% 2,500 69,400 4.11 18.03 0 0
HUB 15.6 15.65 15.5 15.65 15.2 +50 +0.32% 30,600 473,301 28.01 6.59 0 0
HVX 2.61 2.64 2.75 2.75 2.63 +30 +1.15% 18,900 109,627 6.49 - 0 0
ICT 22.95 23.8 23.7 24.5 23.1 +850 +3.7% 106,000 766,003 45.33 24.64 0 0
ITC 14.25 14.05 14.05 14.25 13.95 -200 -1.40% 92,200 1,347,887 79.76 41.94 0 0
ITD 15.1 16.15 15.1 16.15 15 +1,050 +6.95% 77,700 422,691 25.01 8.77 0 0
KHP 12.65 12.65 12.4 12.65 12.3 0 0.00% 7,000 763,766 45.19 13.22 0 0
KMR 2.97 3 2.97 3 2.95 +30 +1.01% 10,100 170,633 10.10 29.13 0 0
KOS 39.25 39 39.25 39.4 39 -250 -0.64% 402,100 8,442,772 499.57 393.94 2,600 0
L10 25.45 25.4 25.4 25.4 25.4 -50 -0.20% 100 248,666 14.71 9.02 0 0
LAF 19 19 19 19 19 0 0.00% 3,100 289,332 17.12 7.43 0 0
LBM 35.75 35.7 35.75 35.85 35.5 -50 -0.14% 28,400 1,428,000 84.50 17.32 0 0
LGC 63.5 63.5 63.4 63.5 63.4 0 0.00% 1,100 12,246,278 724.63 23.36 0 0
LGL 5.86 6.27 5.92 6.27 5.92 +410 +7% 1,009,500 322,887 19.11 - 0 0
LIX 34.75 34.55 34.75 34.95 34.5 -200 -0.58% 15,200 2,238,840 132.48 12.37 1,600 0
LM8 14.25 0 0 0.00% - 133,789 7.92 - 0 0
LSS 9.45 9.51 9.45 9.7 9.45 +60 +0.63% 228,300 815,403 48.25 7.02 0 0
MCM 26.75 26.7 26.8 26.9 26.7 -50 -0.19% 7,700 2,937,000 173.79 14.84 0 0
MCP 28.5 28.6 28.5 28.6 28.1 +100 +0.35% 21,100 568,237 33.62 17.16 0 0
MDG 22 0 0 0.00% - 227,145 13.44 - 0 0
NAF 32.6 32.75 32.65 32.95 32.35 +150 +0.46% 694,900 231,999 13.73 15.68 136,500 0
NHT 10 10.2 10.2 10.2 10.2 +200 +2% 1,300 244,838 14.49 10.85 0 0
NO1 6.73 6.71 6.73 6.73 6.65 -20 -0.30% 48,800 161,040 9.53 8.93 0 0
NSC 77.7 78 78 78 77.8 +300 +0.39% 16,500 1,370,812 81.11 6.66 0 0
NTC 157.8 156.7 157.6 157.8 156.5 -1,100 -0.70% 18,600 3,760,797 222.53 12.85 0 0
NVT 8.29 0 0 0.00% - 750,245 44.39 - 0 0
PDN 100.5 99 95.5 99 95.5 -1,500 -1.49% 1,600 3,667,347 217.00 11.36 0 0
PDV 10.9 10.75 10.85 10.9 10.7 -150 -1.38% 12,100 - - 2.61 0 0
PET 35.3 35.8 35.4 36.8 35.2 +500 +1.42% 2,695,000 3,820,652 226.07 26.94 0 0
PGC 13.45 13.4 13.5 13.5 13.4 -50 -0.37% 2,200 808,546 47.84 9.46 0 0
PGD 24.2 24.2 24.2 24.5 24.2 0 0.00% 3,300 2,395,735 141.76 10.23 500 0
PGV 19.65 19.7 19.75 19.85 19.35 +50 +0.25% 19,900 22,132,321 1,309.60 - 0 0
PHC 5.06 5 5.02 5.1 5 -60 -1.19% 72,600 253,410 14.99 52.08 0 0
PIT 6.8 7.1 6.81 7.1 6.33 +300 +4.41% 22,400 100,893 5.97 35.32 0 0
PJT 9 9.2 9.2 9.2 9.2 +200 +2.22% 100 228,922 13.55 8.77 0 0
PMG 7.29 0 0 0.00% - 337,791 19.99 - 0 0
PTC 7.2 7.1 7.29 7.3 7.1 -100 -1.39% 11,600 228,561 13.52 11.81 0 0
PTL 3.06 3.05 3.02 3.05 3.02 -10 -0.33% 8,400 305,000 18.05 - 0 0
PVP 14.75 14.4 14.75 14.8 14.3 -350 -2.37% 279,500 1,493,315 88.36 7.67 0 0
QNP 30.8 0 0 0.00% - 1,244,626 73.65 - 0 0
RAL 93.2 93 92.6 93 91.5 -200 -0.21% 900 2,189,910 129.58 3.69 0 0
REE 64.2 63.4 63.3 64.4 63.3 -800 -1.25% 266,900 34,341,126 2,032.02 14.96 8,900 0
RYG 10.3 10 10 10.3 9.98 -300 -2.91% 55,500 450,000 26.63 6.67 0 0
S4A 33.3 33.4 33.6 33.6 33.4 +100 +0.3% 700 1,409,480 83.40 16.00 0 0
SAV 13.6 13.6 13.6 13.6 13.6 0 0.00% 2,100 337,201 19.95 5.84 0 0
SBA 28.8 28.75 28.3 28.75 27.5 -50 -0.17% 7,400 1,739,038 102.90 15.32 0 0
SBV 8 7.9 7.76 7.9 7.76 -100 -1.25% 900 215,859 12.77 - 0 0
SC5 15.8 0 0 0.00% - 236,739 14.01 - 0 0
SFC 19.1 0 0 0.00% - 215,667 12.76 - 0 0
SFG 10.3 10.2 10.25 10.25 10 -100 -0.97% 2,700 488,553 28.91 19.03 0 0
SFI 25.4 25.75 24.8 25.85 24.8 +350 +1.38% 1,300 626,035 37.04 7.47 0 0
SGR 19.55 19.5 19.95 20 19.5 -50 -0.26% 89,700 1,362,562 80.62 19.76 500 0
SGT 16.45 16.15 16.4 16.45 16.15 -300 -1.82% 2,100 2,390,252 141.44 18.37 0 0
SHA 3.97 4.1 4.1 4.1 4.1 +130 +3.27% 100 137,131 8.11 10.15 0 0
SHI 14.6 14.8 14.5 14.8 14.5 +200 +1.37% 287,900 2,515,253 148.83 31.09 7,700 0
SHP 34.9 34.8 34.8 34.9 34.8 -100 -0.29% 5,700 3,521,981 208.40 12.33 0 0
SMA 8.7 0 0 0.00% - 177,070 10.48 - 0 0
SMB 40.4 40.5 40.35 40.5 40.3 +100 +0.25% 18,600 1,208,789 71.53 7.83 400 0
SPM 10.65 0 0 0.00% - 146,651 8.68 - 0 0
SRC 50 0 0 0.00% - 1,403,168 83.03 - 0 0
SRF 7.8 0 0 0.00% - 263,537 15.59 - 0 0
SSC 32 0 0 0.00% - 424,697 25.13 - 0 0
ST8 5.65 5.63 5.65 5.68 5.6 -20 -0.35% 121,300 144,809 8.57 6.54 2,000 0
STG 34.9 32.65 32.65 32.65 32.65 -2,250 -6.45% 100 3,207,972 189.82 16.66 0 0
STK 16.8 16.75 16.5 16.75 16.5 -50 -0.30% 2,600 2,347,062 138.88 128.85 0 0
SVD 5.82 5.94 5.82 5.95 5.82 +120 +2.06% 9,900 163,979 9.70 12.07 0 0
SVI 35 35 32.6 35.05 32.6 0 0.00% 4,300 449,135 26.58 5.91 0 0
SVT 11 11 11 11 11 0 0.00% 100 190,421 11.27 6.91 0 0
SZL 47.45 47 47.3 47.3 47 -450 -0.95% 600 1,285,193 76.05 15.36 0 0
TBC 37.9 37.4 37.45 37.45 37.4 -500 -1.32% 200 2,374,900 140.53 13.34 0 0
TCD 1.89 0 0 0.00% - 634,701 37.56 - 0 0
TCO 9.28 9.1 9.2 9.25 8.98 -180 -1.94% 131,500 285,018 16.86 13.40 0 0
TCR 2.83 2.83 2.98 2.98 2.83 0 0.00% 400 29,335 1.74 - 0 0
TCT 20.45 0 0 0.00% - 261,515 15.47 - 0 0
TDG 3.17 3.17 3.17 3.26 3.11 0 0.00% 17,000 76,749 4.54 11.20 0 0
TDH 4.73 4.72 4.83 4.83 4.71 -10 -0.21% 73,900 531,721 31.46 - 100 0
TDW 50.5 48 48 48 48 -2,500 -4.95% 100 408,000 24.14 7.27 0 0
TEG 6.39 6.3 6.35 6.35 6.3 -90 -1.41% 800 761,081 45.03 150.00 0 0
TIX 47 0 0 0.00% - 1,410,000 83.43 - 0 0
TLD 8.25 8.28 8.25 8.3 8.21 +30 +0.36% 51,700 643,698 38.09 45.75 0 0
TLH 5.17 5.17 5.16 5.2 5.16 0 0.00% 60,200 580,694 34.36 - 0 0
TMS 41 41 40.1 41 40 0 0.00% 3,300 6,942,790 410.82 34.28 100 0
TN1 15 14.7 14.95 15.9 14.7 -300 -2.00% 12,500 883,404 52.27 15.77 0 0
TNC 30.55 0 0 0.00% - 588,088 34.80 - 0 0
TNT 8.06 8.09 7.96 8.16 7.96 +30 +0.37% 98,300 412,590 24.41 1,155.71 4,600 0
TPC 12.5 0 0 0.00% - 281,462 16.65 - 0 0
TRA 68.9 68.6 68.9 68.9 68.6 -300 -0.44% 700 2,843,507 168.25 13.75 0 0
TSC 3.1 3.31 3.11 3.31 3.11 +210 +6.77% 3,309,800 651,603 38.56 662.00 0 0
TTA 11.2 11.25 11.2 11.25 11.15 +50 +0.45% 38,100 1,913,148 113.20 9.72 0 0
TTE 36.5 36.7 36.7 36.7 36.7 +200 +0.55% 200 1,045,598 61.87 - 0 0
TVT 17.4 16.9 16.6 16.9 16.6 -500 -2.87% 2,300 354,900 21.00 15.38 0 0
UIC 56 56 56 56 56 0 0.00% 1,000 465,248 27.53 7.96 0 0
VAF 18.95 18 18.95 19 17.9 -950 -5.01% 14,400 677,976 40.12 11.13 1,110 0
VCA 8.6 0 0 0.00% - 130,611 7.73 - 0 0
VCF 290.8 290.8 290.9 290.9 290.8 0 0.00% 800 7,729,212 457.35 17.31 500 0
VDP 47.05 50.3 48 50.3 48 +3,250 +6.91% 77,300 1,110,795 65.73 15.47 0 0
VID 5.04 0 0 0.00% - 205,814 12.18 - 0 0
VIP 12.5 12.45 12.5 12.55 12.4 -50 -0.40% 112,700 852,463 50.44 11.40 0 0
VMD 16.75 16.8 16.8 16.9 16.75 +50 +0.3% 8,700 259,397 15.35 11.59 1,700 0
VNG 7.14 7.14 7.14 7.14 7 0 0.00% 5,500 694,555 41.10 285.60 0 0
VNL 22.8 22.75 22.8 22.8 22.7 -50 -0.22% 5,000 321,696 19.04 7.22 0 0
VNS 9.12 9.35 9.3 9.64 9.16 +230 +2.52% 59,600 634,483 37.54 7.61 0 0
VPD 26.3 26.05 26.3 26.3 25.95 -250 -0.95% 2,700 2,776,660 164.30 13.08 0 0
VPS 11.8 11 12.4 12.4 11 -800 -6.78% 95,900 269,069 15.92 11.24 100 0
VRC 13.8 13.8 14.1 14.25 13 0 0.00% 98,900 690,000 40.83 690.00 0 0
VSH 43.8 44 44 44 44 +200 +0.46% 4,600 10,394,615 615.07 23.18 0 0
VSI 22.3 23.85 22.3 23.85 21.55 +1,550 +6.95% 36,200 314,820 18.63 13.76 0 0
YBM 10.7 10.7 10.45 10.7 10.45 0 0.00% 2,600 153,009 9.05 11.48 0 0
合計 7,124,114,321 421,545.23 60,967,390 75,894,880
▼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