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

2026/05/29 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,863.49
-0.18/-0.01%
売買高（相対取引を含む） 688,077,025 株
（前日比 +0.27%）
値上がり銘柄数 124
値下がり銘柄数 201
変わらず銘柄数 100
総銘柄数 425
売買代金（相対取引を含む） 19,582,487 百万VND
（前日比 +0.27%）
前日終値 1863.67 (05/28) 
始値 1864.42
高値  1873.17
安値 1851.50 
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) 41,141,410 64,918,850 -23,777,440
VNX Allshare 2,988.26 -11.33 -0.38% VNSML 1,360.55 -2.59 -0.19% VN50Growth 1,072.59 -4.74 -0.44%
VN30 1,997.06 -2.76 -0.14% VNALL 1,900.59 -7.15 -0.37% VN Diamond 2,422.07 -4.37 -0.18%
VNMID 2,149.68 -19.87 -0.92% VNFIN Lead 2,883.20 -4.50 -0.16% VNMITECH 871.38 -3.75 -0.43%
VN100 1,925.55 -7.47 -0.39% VNFIN Select 2,991.04 -13.59 -0.45% VNDIVIDEND 968.67 -1.62 -0.17%
VNSHINE 872.12 +0.25 +0.03%
産業トレンド
-0.40 +0.01 +0.20 -0.39 -0.30 +0.08
-0.69 -0.01 -0.79 -0.77 +0.31 - -
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（2026/05/29 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ACB 24.65 24.9 24.5 25.2 24.5 +250 +1.01% 16,936,300 127,902,749 7,751.68 8.24 1,101,750 3,842,100
CTG 34.85 34.8 34.9 35 34.7 -50 -0.14% 8,348,100 270,289,673 16,381.19 7.81 422,020 3,091,060
PDR 16.5 16.05 16.45 16.45 16 -450 -2.73% 12,247,300 16,014,841 970.60 30.06 86,600 3,024,200
VPB 27.3 27.1 27.2 27.4 27.05 -200 -0.73% 12,537,100 215,009,330 13,030.87 8.96 352,980 2,971,100
HPG 24 24 24.05 24.2 23.9 0 0.00% 16,365,900 184,211,181 11,164.31 12.16 2,046,700 2,797,890
SZC 24.3 22.65 23.5 24 22.6 -1,650 -6.79% 5,023,400 4,076,680 247.07 12.84 18,400 2,630,400
HDB 25.85 25.9 25.85 26 25.55 +50 +0.19% 14,130,900 129,636,657 7,856.77 7.23 1,558,870 2,548,290
VHM 157.7 156 159.8 161.6 155.8 -1,700 -1.08% 5,608,600 640,756,273 38,833.71 15.29 1,530,660 2,045,170
BSR 28.5 29.75 28.4 29.95 28 +1,250 +4.39% 14,394,100 148,967,166 9,028.31 28.61 1,435,070 1,980,400
TCH 15.45 15.05 15.6 15.6 15.05 -400 -2.59% 6,842,100 13,727,244 831.95 11.76 596,600 1,876,130
MSB 15.1 15.3 14.9 15.3 14.8 +200 +1.32% 31,819,800 47,736,000 2,893.09 8.48 7,708,300 1,641,160
VND＊ 17.3 16.85 17.45 17.5 16.85 -450 -2.60% 14,705,200 25,650,753 1,554.59 12.69 580,900 1,606,230
FPT 71.2 71.6 71.2 72.5 70.8 +400 +0.56% 5,446,700 121,971,110 7,392.19 13.73 1,106,290 1,485,340
NAB 12.2 11.7 12.2 12.2 11.7 -500 -4.10% 2,634,100 24,088,221 1,459.89 4.80 164,900 1,430,960
DXG 13.35 13.05 13.35 13.35 13.05 -300 -2.25% 7,522,400 14,516,614 879.79 60.98 118,100 1,327,300
SSI 27.55 27.5 27.6 28 27.45 -50 -0.18% 11,716,200 68,505,188 4,151.83 13.40 607,000 1,278,670
VCK 33 33 32.75 33.25 32.6 0 0.00% 2,746,400 50,220,248 3,043.65 12.04 205,200 1,269,000
POW 13.85 13.7 13.85 13.9 13.7 -150 -1.08% 7,171,800 42,029,486 2,547.24 15.73 205,500 1,260,660
TCB 32.6 32.75 32.65 33.05 32.65 +150 +0.46% 6,878,700 232,074,374 14,065.11 9.17 442,990 1,234,100
DIG 13.5 13.05 13.45 13.55 13.05 -450 -3.33% 5,852,300 10,393,427 629.90 13.21 180,200 1,224,000
SBT 20.75 20.35 20.75 20.75 19.7 -400 -1.93% 1,426,000 18,445,546 1,117.91 24.46 78,900 1,094,120
VIB 16.3 16.1 16.3 16.4 16.1 -200 -1.23% 8,214,700 54,804,492 3,321.48 7.52 56,200 995,400
VRE 32.25 32.25 32.25 32.45 31.7 0 0.00% 3,625,300 73,282,269 4,441.35 11.37 1,102,630 935,800
VCG 20.6 20.05 20.65 20.65 20.05 -550 -2.67% 4,027,800 12,961,690 785.56 3.54 70,000 887,300
NVL 15.05 15.1 15 15.45 14.7 +50 +0.33% 16,672,600 33,703,480 2,042.64 17.42 2,925,940 871,830
MBB 25 25 25 25.2 24.85 0 0.00% 8,171,700 201,374,998 12,204.55 7.52 278,610 823,010
HCM 27.55 27.45 27.7 28.15 27.4 -100 -0.36% 3,735,800 29,644,811 1,796.66 18.70 200,810 791,500
MWG 77.7 76.3 77.7 78.3 75.8 -1,400 -1.80% 7,834,500 112,040,715 6,790.35 15.98 169,390 740,160
PLX 39.45 41 39.45 41.5 38.85 +1,550 +3.93% 4,645,500 52,094,282 3,157.23 27.85 99,650 675,300
VPX 27.3 27.4 27.25 27.4 27.1 +100 +0.37% 919,000 51,375,000 3,113.64 11.90 191,500 643,400
SHB 13.8 13.8 13.75 13.8 13.65 0 0.00% 47,509,600 66,153,113 4,009.28 5.30 720,530 621,910
PVD 30 30.5 30 30.65 29.65 +500 +1.67% 2,560,200 16,954,340 1,027.54 19.79 319,500 551,800
E1VFVN30 35.79 35.75 35.98 35.98 35.5 -40 -0.11% 221,800 - - - 25,700 542,600
MSN 75.5 74.7 75.8 75.8 74.7 -800 -1.06% 3,638,900 113,580,747 6,883.68 27.56 96,120 538,760
KHG 5.05 5.02 5.02 5.02 4.96 -30 -0.59% 3,306,600 2,256,165 136.74 32.81 0 510,040
KDH 23 22.55 23.05 23.05 22.5 -450 -1.96% 2,108,300 25,305,946 1,533.69 25.92 49,280 507,800
DCM 40.2 39.8 40.15 40.6 39.4 -400 -1.00% 2,667,100 21,070,120 1,276.98 12.43 324,600 477,400
SSB 14.45 14 14.5 14.5 14 -450 -3.11% 2,358,100 39,830,000 2,413.94 7.45 50,500 472,000
GAS 81.7 87.4 81.1 87.4 80.2 +5,700 +6.98% 3,155,800 210,891,809 12,781.32 18.81 989,960 415,590
VIC 210.8 211.3 211 214.3 209.5 +500 +0.24% 2,017,000 1,634,086,838 99,035.57 147.56 333,930 402,930
KDC 50.4 50 50.2 50.9 48.15 -400 -0.79% 672,600 14,490,316 878.20 27.73 125,000 395,520
TPB 15.9 15.9 15.9 16.15 15.85 0 0.00% 10,467,100 44,107,345 2,673.17 5.96 2,201,000 381,100
VNM 59 59.2 59 59.3 58.9 +200 +0.34% 1,960,700 123,725,362 7,498.51 14.70 498,880 354,500
DXS 7.64 7.56 7.7 7.8 7.56 -80 -1.05% 2,279,200 4,378,020 265.33 12.84 173,500 334,400
CII 17.45 17.1 17.5 17.7 17.1 -350 -2.01% 9,460,400 11,490,948 696.42 87.24 287,770 312,930
VIX 17.6 17.7 17.4 18.1 17.35 +100 +0.57% 49,019,800 3,333,625 202.04 5.01 852,190 281,550
PNJ 65.9 65.8 65.3 66.1 64.9 -100 -0.15% 738,800 33,671,305 2,040.69 8.60 216,300 280,600
TCX 41.8 42 41.8 42.45 41.75 +200 +0.48% 703,900 97,086,507 5,884.03 15.48 67,900 279,600
DBC 21.65 21.5 21.6 21.85 21.5 -150 -0.69% 1,050,500 8,274,633 501.49 5.49 5,000 277,470
VCI 25 24.65 24.95 25.25 24.5 -350 -1.40% 6,273,900 28,289,127 1,714.49 13.30 408,200 256,100
DPM 25.85 25.9 25.85 26 25.5 +50 +0.19% 3,258,300 17,610,058 1,067.28 18.15 184,100 255,470
VSC 20.2 20 20.15 20.4 20 -200 -0.99% 3,031,800 7,487,407 453.78 21.79 24,600 248,900
PC1 19.05 19.35 19.1 19.35 18.75 +300 +1.57% 3,102,500 7,958,371 482.33 8.66 390,900 236,450
CRC 6.67 6.3 6.21 6.5 6.21 -370 -5.55% 4,177,800 672,210 40.74 7.08 127,710 210,900
CTR 90 88.5 89.2 89.3 87.4 -1,500 -1.67% 563,400 10,123,150 613.52 16.88 19,230 202,100
OCB 11.75 11.55 11.8 11.85 11.5 -200 -1.70% 2,716,000 30,758,254 1,864.14 7.73 107,100 200,300
BID 42.5 42 42.45 42.55 41.8 -500 -1.18% 5,960,400 294,897,201 17,872.56 11.13 341,140 190,720
EVF 13.65 13.4 13.65 13.7 13.4 -250 -1.83% 3,366,300 10,191,582 617.67 11.93 2,000 189,100
HAG 15.5 15.3 15.5 15.55 15.3 -200 -1.29% 1,782,400 19,391,209 1,175.22 - 60,300 176,400
STB 68 68 68 68.8 68 0 0.00% 2,629,200 128,194,669 7,769.37 21.59 215,260 160,300
CMG 27.6 27 27.6 27.75 27 -600 -2.17% 265,800 6,288,325 381.11 18.91 3,350 156,620
LPB 53 52 53 54.1 52 -1,000 -1.89% 923,600 155,338,669 9,414.46 13.60 511,420 151,310
VCB 62.8 62 63 63 61.8 -800 -1.27% 5,820,000 518,051,856 31,397.08 16.09 427,870 147,060
VGC 42.75 42.3 42.75 43 42.3 -450 -1.05% 521,800 18,965,205 1,149.41 13.51 6,900 144,700
NAF 53.2 53.6 53.3 53.9 52.5 +400 +0.75% 823,500 3,279,355 198.75 20.89 20,400 141,700
PVT 21.9 22.2 21.9 22.45 21.75 +300 +1.37% 3,491,800 10,432,473 632.27 10.70 855,800 141,600
GEX 32.3 32.1 32.6 33.15 31.85 -200 -0.62% 7,684,900 42,001,931 2,545.57 19.60 308,010 139,500
IJC 9.68 9.62 9.7 9.7 9.58 -60 -0.62% 1,317,400 6,056,566 367.06 7.30 100 138,600
HQC 2.42 2.41 2.42 2.43 2.41 -10 -0.41% 1,103,000 1,389,604 84.22 19.75 0 137,800
BWE 44.1 42.2 44.05 44.4 42.2 -1,900 -4.31% 167,700 9,280,989 562.48 11.28 70,200 133,450
NKG 13.7 13.65 13.7 13.85 13.6 -50 -0.36% 1,265,300 6,109,343 370.26 30.20 0 133,200
NLG 26.55 26.4 26.55 26.65 26.25 -150 -0.56% 1,247,800 12,806,571 776.16 19.37 56,400 129,910
HDC 17.9 17.5 17.9 17.9 17.5 -400 -2.23% 1,340,600 3,495,705 211.86 4.92 13,200 126,600
DGW 41.6 40.85 41.65 41.65 40.7 -750 -1.80% 633,100 9,034,741 547.56 16.39 73,900 126,560
ANV 22.05 21.7 22.1 22.1 21.7 -350 -1.59% 455,400 5,777,750 350.17 5.78 11,300 123,600
KBC 30.6 30.5 30.55 30.55 29.85 -100 -0.33% 2,596,400 28,723,520 1,740.82 12.45 166,180 121,900
VPI 62.1 62.3 62.2 62.5 62 +200 +0.32% 1,818,400 19,939,089 1,208.43 51.02 12,900 120,600
VTP 65.2 65 65.2 66 65 -200 -0.31% 334,000 7,915,898 479.75 22.71 22,000 118,800
SCS 51.6 51.1 51.3 51.4 50.9 -500 -0.97% 239,300 5,216,134 316.13 7.19 300 108,410
FUEMAV30 24.73 24.62 24.73 24.73 24.2 -110 -0.44% 104,600 - - - 102,400 104,820
FUEMAVND 15.37 15.25 15.25 15.25 14.85 -120 -0.78% 101,100 - - - 69,500 101,000
PAN 24.9 24.45 24.9 25.3 24.35 -450 -1.81% 1,052,400 5,107,477 309.54 7.97 234,400 98,300
AAA 7.06 7.02 7.07 7.1 7.02 -40 -0.57% 394,900 2,764,074 167.52 7.27 0 92,000
DGC 47.6 46.5 47.6 47.6 46.5 -1,100 -2.31% 1,951,300 17,659,696 1,070.28 6.29 75,700 88,800
CTS 27.6 27.3 27.55 27.8 27.3 -300 -1.09% 613,400 5,806,531 351.91 10.06 6,800 88,000
HDG 23.8 23.4 23.6 23.7 23.35 -400 -1.68% 1,127,900 8,657,135 524.67 11.24 47,600 87,400
VDS 14 13.65 13.9 14 13.65 -350 -2.50% 427,000 3,712,800 225.02 12.95 0 86,900
HSG 12.55 12.45 12.55 12.6 12.4 -100 -0.80% 3,452,700 10,050,421 609.12 10.95 297,100 86,500
FRT 131 130.2 130.9 130.9 129.6 -800 -0.61% 200,700 22,173,292 1,343.84 27.98 75,370 84,900
LCG 9.18 9.13 9.16 9.2 9.05 -50 -0.54% 1,068,100 1,886,277 114.32 13.37 1,000 83,600
NT2 23 23 23.05 23.35 22.85 0 0.00% 430,600 6,621,149 401.28 6.01 5,100 83,500
VOS 12.45 12.5 12.5 12.5 12.3 +50 +0.4% 701,100 1,750,000 106.06 5.74 0 82,400
PHR 67.2 67.3 67.3 68.3 67 +100 +0.15% 166,100 9,119,096 552.67 20.75 900 71,000
BCM 54.1 55.1 53.6 55.2 53.4 +1,000 +1.85% 561,900 57,028,500 3,456.27 16.96 315,300 69,000
ELC 15.95 16 15.85 16 15.5 +50 +0.31% 436,600 1,761,083 106.73 12.35 5,900 65,800
FTS 23.8 24 24 24.2 23.8 +200 +0.84% 407,600 8,315,952 504.00 20.67 53,400 63,000
BVH 67 67.7 66.8 68.2 66 +700 +1.04% 477,100 50,255,251 3,045.77 17.72 126,100 60,810
GMD 72.5 72.3 72.5 73 72 -200 -0.28% 320,000 30,835,596 1,868.82 18.83 44,620 60,300
KLB 14.4 14.2 14.35 14.4 14.2 -200 -1.39% 213,500 8,212,861 497.75 4.43 1,400 59,400
VPL 91.8 93.5 92.9 93.5 90.5 +1,700 +1.85% 733,000 167,673,585 10,162.04 151.29 44,300 58,300
LDG 2.91 2.83 2.94 2.94 2.75 -80 -2.75% 1,417,400 723,393 43.84 7.82 18,700 55,200
ORS 13.1 13 13.1 13.15 13 -100 -0.76% 1,568,400 8,111,102 491.58 36.93 3,900 55,000
NTL 16.15 16 16.05 16.3 16 -150 -0.93% 209,800 1,951,678 118.28 120.30 0 53,000
VJC 170.4 171.9 169 172 168.5 +1,500 +0.88% 998,700 101,697,988 6,163.51 46.11 90,700 52,860
FCN 12.9 12.8 12.85 12.85 12.6 -100 -0.78% 461,400 2,015,219 122.13 63.68 300 52,500
HT1 13.8 13.6 13.6 13.7 13.6 -200 -1.45% 121,100 5,189,623 314.52 18.97 200 50,600
GVR 34.35 34.9 34.55 35 33.8 +550 +1.6% 3,248,500 139,600,000 8,460.61 27.92 197,800 45,400
PVP 17.5 17.75 17.5 17.9 17.3 +250 +1.43% 586,500 1,840,719 111.56 10.03 39,900 42,700
HHV 11.8 11.65 11.85 11.85 11.65 -150 -1.27% 2,648,800 6,374,487 386.33 9.38 2,600 41,500
SCR 5.36 5.28 5.36 5.43 5.28 -80 -1.49% 956,700 2,273,542 137.79 29.83 6,900 41,400
BMI 14.8 14.65 14.85 14.85 14.55 -150 -1.01% 193,000 2,205,523 133.67 9.97 0 39,300
TNH 9.6 9.45 9.58 9.6 9.41 -150 -1.56% 124,400 1,566,120 94.92 - 80 37,580
TLG 49.05 49.05 48.8 49.15 48.45 0 0.00% 145,600 4,734,715 286.95 12.28 48,000 31,100
QCG 12.75 12.7 12.7 12.75 12.15 -50 -0.39% 90,200 3,494,140 211.77 20.39 5,600 29,100
BMP 138.3 137.1 139.7 139.7 136.9 -1,200 -0.87% 78,900 11,223,135 680.19 9.13 13,230 28,900
GEE 107.8 102.1 109 110.9 102.1 -5,700 -5.29% 2,061,200 65,394,969 3,963.33 11.44 30,130 28,450
BSI 35.25 35 35.35 35.4 35 -250 -0.71% 135,400 8,587,808 520.47 17.40 600 28,200
SAB 47.2 46.95 47.3 47.4 46.95 -250 -0.53% 520,300 60,216,303 3,649.47 14.03 128,590 27,320
FUEVFVND 36 35.93 36.27 36.3 35.93 -70 -0.19% 87,200 - - - 219,040 27,000
VAB 10.4 10.45 10.4 10.65 10.35 +50 +0.48% 778,000 8,530,969 517.03 4.96 17,800 25,620
MSH 34.4 34.4 34.4 34.55 34.15 0 0.00% 48,500 3,870,723 234.59 6.30 0 25,300
D2D 32 31.4 32.3 32.3 31.3 -600 -1.88% 90,900 950,156 57.59 4.18 0 25,010
CSV 25.4 24.7 25.55 25.55 24.55 -700 -2.76% 479,300 2,729,348 165.42 14.51 28,800 24,600
DHC 36.4 36.7 36.5 36.9 36.3 +300 +0.82% 203,800 3,544,897 214.84 9.20 53,700 23,000
TTF 2.28 2.27 2.28 2.31 2.25 -10 -0.44% 595,500 893,319 54.14 84.07 1,000 18,700
TAL 31 31 31 31.85 30.5 0 0.00% 313,900 11,160,000 676.36 15.99 251,240 17,400
HPA 34 34.2 34 34.2 33.95 +200 +0.59% 73,300 9,747,000 590.73 5.85 100 17,200
PTB 39.5 39.75 39.7 40.4 39 +250 +0.63% 44,000 3,991,181 241.89 5.35 12,300 16,400
EIB 21.35 21.3 21.45 21.45 21.25 -50 -0.23% 4,173,700 39,675,949 2,404.60 34.92 47,160 16,000
OGC 3.39 3.25 3.43 3.45 3.25 -140 -4.13% 1,475,100 975,000 59.09 14.51 0 16,000
FIR 5.35 5.32 5.3 5.4 5.2 -30 -0.56% 516,400 375,962 22.79 190.00 19,500 15,400
MCH 130.5 135 129 135 127.5 +4,500 +3.45% 142,400 174,752,230 10,591.04 24.29 95,660 14,510
HPX 4.39 4.4 4.39 4.4 4.37 +10 +0.23% 108,400 1,338,342 81.11 11.34 0 13,900
HAH 54 54.4 54 54.5 54 +400 +0.74% 357,200 10,245,718 620.95 7.96 0 13,700
HVH 10.35 10.4 10.5 10.5 10.25 +50 +0.48% 123,000 660,289 40.02 10.80 0 13,700
STK 12.1 11.8 12 12.35 11.8 -300 -2.48% 19,700 1,653,453 100.21 33.05 0 13,200
VPG 3.29 3.21 3.31 3.31 3.21 -80 -2.43% 110,600 283,815 17.20 - 0 12,510
MIG 18.6 18.65 18.6 18.75 18.2 +50 +0.27% 255,200 3,944,540 239.06 12.01 150,600 12,100
DLG 2.65 2.63 2.65 2.67 2.62 -20 -0.75% 359,800 787,185 47.71 2.16 0 11,400
CTD 72.2 71.8 72.2 72.3 71 -400 -0.55% 667,500 8,028,907 486.60 15.75 33,170 11,240
VHC 58.8 58.7 58.8 59.1 58.5 -100 -0.17% 89,100 12,294,900 745.15 9.29 14,900 10,960
CRE 7.93 7.9 7.99 7.99 7.79 -30 -0.38% 108,700 3,663,060 222.00 50.00 0 10,800
ASM 5.88 5.85 5.89 5.89 5.82 -30 -0.51% 359,300 2,382,086 144.37 58.50 0 9,800
KOS 37.9 38 37.7 38 37.5 +100 +0.26% 407,800 8,226,291 498.56 431.82 0 9,800
APG 4.6 4.48 4.55 4.59 4.47 -120 -2.61% 302,500 1,001,826 60.72 186.67 10,000 9,700
TDC 10.7 10.7 10.65 10.7 10.5 0 0.00% 34,300 1,361,340 82.51 5.05 600 9,400
DHG 94.4 93.7 94.4 94.4 93.7 -700 -0.74% 19,500 12,250,907 742.48 14.85 1,600 9,300
HID 4.2 4.1 4.21 4.23 4.1 -100 -2.38% 621,000 314,701 19.07 57.75 4,400 8,700
HAR 3.28 3.3 3.27 3.35 3.27 +20 +0.61% 75,200 315,757 19.14 18.44 0 8,600
CSM 12.05 12.2 12 12.35 12 +150 +1.24% 257,300 1,264,228 76.62 29.68 0 7,700
FUESSV30 25.5 25.4 25.47 25.47 25 -100 -0.39% 11,200 - - - 1,100 7,510
SMC 11.25 11.15 11.2 11.25 11.1 -100 -0.89% 202,800 820,716 49.74 4.56 0 7,500
DSE 22.6 22.75 22.6 22.9 22.6 +150 +0.66% 243,800 7,794,150 472.37 30.41 15,400 7,300
TV2 29.9 29.25 29.8 29.9 29.25 -650 -2.17% 196,000 1,975,140 119.71 20.88 800 7,000
VVS 117 115 115.7 119 114.5 -2,000 -1.71% 76,100 2,475,375 150.02 7.71 9,400 6,900
JVC 3.68 3.6 3.69 3.69 3.6 -80 -2.17% 137,400 405,001 24.55 8.11 700 6,700
HVN 21.5 21.4 21.5 21.5 21.35 -100 -0.47% 211,000 66,586,062 4,035.52 7.26 400 6,500
VIP 11.35 11.35 11.4 11.4 11.3 0 0.00% 82,900 777,145 47.10 11.81 2,400 6,100
CCL 4.39 4.3 4.39 4.4 4.29 -90 -2.05% 243,100 256,200 15.53 10.02 0 5,700
HHP 14.75 14.75 14.8 14.9 14.6 0 0.00% 606,100 1,276,677 77.37 29.56 0 5,400
AAT 2.8 2.85 2.8 2.85 2.8 +50 +1.79% 10,000 201,834 12.23 8.51 0 5,100
SHI 14.1 14.1 14.05 14.1 14 0 0.00% 146,800 2,396,289 145.23 47.64 0 5,100
AGG 12 12 12.05 12.1 12 0 0.00% 134,700 1,950,337 118.20 5.14 0 5,000
DPR 41.5 41.6 41.75 42.05 41.4 +100 +0.24% 194,700 3,614,455 219.06 12.51 0 5,000
NNC 47.3 47.3 46.7 47.3 46.3 0 0.00% 24,600 1,036,816 62.84 7.71 0 4,800
CDC 20.8 20.7 20.8 20.8 20.5 -100 -0.48% 73,100 1,092,394 66.21 58.47 9,000 4,400
TDH 3.75 3.71 3.86 3.86 3.7 -40 -1.07% 39,900 417,942 25.33 3.85 0 4,210
ASP 7.38 7.38 7.4 7.45 7.23 0 0.00% 110,500 275,566 16.70 19.73 0 4,200
NHA 11.75 11.7 11.65 11.95 11.65 -50 -0.43% 43,400 758,031 45.94 6.91 0 4,200
FUEKIV30 13.67 13.7 13.63 13.7 13.6 +30 +0.22% 3,100 - - - 500 4,000
SGN 52.8 53 52.8 53.6 52.8 +200 +0.38% 11,600 1,775,425 107.60 10.04 0 3,700
SGR 14.5 14.3 14.2 14.5 14.15 -200 -1.38% 60,900 999,212 60.56 12.15 3,500 3,500
AGR 14.65 14.45 14.4 14.65 14.4 -200 -1.37% 213,800 3,299,105 199.95 25.71 10,900 3,300
YEG 9.21 8.98 9.21 9.21 8.98 -230 -2.50% 1,704,200 1,842,934 111.69 21.28 1,630 3,200
SKG 9.25 9.19 9.35 9.35 9.08 -60 -0.65% 27,200 611,114 37.04 12.75 0 3,100
APH 5.55 5.55 5.6 5.61 5.55 0 0.00% 163,300 1,353,558 82.03 8.27 1,700 2,900
PDV 9.06 9.1 9.06 9.18 9.06 +40 +0.44% 10,200 721,766 43.74 7.25 0 2,900
TLH 4.59 4.5 4.59 4.59 4.41 -90 -1.96% 182,300 505,440 30.63 100.00 2,300 2,800
PPC 9.83 9.81 9.84 9.92 9.81 -20 -0.20% 139,200 3,145,214 190.62 19.05 0 2,700
TCI 11.45 11.4 11.25 11.5 11.25 -50 -0.44% 89,600 1,318,079 79.88 112.87 0 2,500
CMX 5.7 5.69 5.7 5.72 5.68 -10 -0.18% 21,700 579,805 35.14 8.62 0 2,400
DRH 2.03 2.02 2.09 2.09 2.01 -10 -0.49% 315,600 249,890 15.14 - 0 2,400
EVE 10 10.4 10.25 10.4 10.1 +400 +4% 36,100 436,590 26.46 11.13 20,600 2,400
BIC 23.85 24 24.15 24.15 23.8 +150 +0.63% 114,300 4,849,609 293.92 8.81 94,700 2,200
HII 5.99 5.91 5.98 5.99 5.9 -80 -1.34% 141,300 435,348 26.38 8.58 1,000 2,200
TCM 21.15 20.85 20.95 21.2 20.85 -300 -1.42% 389,400 2,336,008 141.58 9.65 0 2,200
EVG 5.9 5.88 5.9 6.03 5.88 -20 -0.34% 311,600 1,265,669 76.71 16.07 200 2,100
SJD 14.1 14.1 14.05 14.15 14 0 0.00% 26,400 972,881 58.96 6.06 0 2,100
NCT 91 90.8 91 91 90.8 -200 -0.22% 3,600 2,375,848 143.99 6.71 0 2,000
SIP 51.3 51.7 51.2 51.7 51 +400 +0.78% 49,000 12,517,239 758.62 10.40 15,700 2,000
TCL 30.9 30.75 30.85 30.9 30.75 -150 -0.49% 9,200 927,372 56.20 7.04 0 2,000
HHS 11.4 11.5 11.4 11.7 11.4 +100 +0.88% 1,192,200 4,967,839 301.08 1.31 223,200 1,600
RYG 9.85 9.84 9.7 9.93 9.6 -10 -0.10% 199,400 442,800 26.84 11.86 1,800 1,600
HAP 7 7 6.71 7 6.63 0 0.00% 18,200 776,596 47.07 - 0 1,500
DHA 48.75 48.05 48.6 48.95 48.05 -700 -1.44% 26,600 707,348 42.87 6.45 0 1,400
FCM 3.21 3.29 3.24 3.29 3.2 +80 +2.49% 38,400 152,086 9.22 9.01 0 1,300
NBB 17.6 17.6 17.3 17.6 17.3 0 0.00% 34,300 1,762,812 106.84 197.75 0 1,200
TCO 14.15 14.1 13.95 14.5 13.6 -50 -0.35% 177,400 441,621 26.76 11.83 65,800 1,200
SAM 6.46 6.47 6.53 6.53 6.45 +10 +0.15% 104,100 2,458,347 148.99 25.78 0 1,100
TNT 10.5 9.82 10.2 10.45 9.82 -680 -6.48% 48,700 500,820 30.35 36.64 10,000 1,100
SJS 51.1 51.9 51.1 52 51.1 +800 +1.57% 18,400 15,438,944 935.69 42.54 0 1,000
DQC 10.15 10.5 10.15 10.7 10.15 +350 +3.45% 14,800 289,360 17.54 85.37 0 900
HUB 12.9 12.85 12.75 12.85 12.6 -50 -0.39% 33,400 388,621 23.55 5.87 0 900
LGL 5.6 5.7 5.79 5.95 5.5 +100 +1.79% 112,200 293,533 17.79 14.36 0 800
CTI 20.45 20 20.45 20.5 20 -450 -2.20% 571,000 1,260,000 76.36 8.87 500 700
FUEDCMID 13.6 13.61 13.6 13.7 13.55 +10 +0.07% 4,100 - - - 200 700
HTN 7.53 7.47 7.57 7.57 7.46 -60 -0.80% 72,100 665,700 40.35 37.54 100 700
TVS 13 13.1 13 13.1 12.95 +100 +0.77% 36,400 2,940,163 178.19 8.73 0 700
BTP 8.4 8.38 8.42 8.42 8.37 -20 -0.24% 11,300 506,869 30.72 11.90 0 600
DSN 37.75 37.15 37.75 37.75 37.15 -600 -1.59% 6,400 448,884 27.21 6.52 100 600
HCD 6.67 6.69 6.67 6.69 6.51 +20 +0.3% 85,200 247,254 14.99 12.34 0 600
PGV 23.4 23 23.2 23.35 23 -400 -1.71% 53,500 25,839,765 1,566.05 6.94 0 600
TNI 4.92 4.8 4.9 4.9 4.8 -120 -2.44% 12,100 252,000 15.27 5.76 0 600
CNG 22.5 22.3 22.55 22.55 22.3 -200 -0.89% 5,700 782,714 47.44 14.44 300 530
ADS 9.06 9.02 9.09 9.1 8.96 -40 -0.44% 45,300 689,080 41.76 7.12 0 500
DPG 40.5 40.45 40.35 40.45 40 -50 -0.12% 215,600 4,796,848 290.72 12.61 20,200 500
GDT 17.95 17.8 17.9 17.95 17.8 -150 -0.84% 11,300 438,773 26.59 6.08 0 500
CLL 30 30 29.9 30.3 29.9 0 0.00% 5,300 1,020,000 61.82 10.86 0 400
CTF 18.15 17.95 18.15 18.15 17.9 -200 -1.10% 266,900 1,716,987 104.06 188.95 800 400
FUESSV50 30.29 30.15 30.2 30.2 30.15 -140 -0.46% 1,300 - - - 0 400
HAX 10 9.99 10 10.1 9.97 -10 -0.10% 67,000 1,073,322 65.05 344.48 100 300
KSB 15.15 15 15.2 15.2 14.95 -150 -0.99% 635,500 1,716,656 104.04 12.77 0 300
TRC 76 75.3 75.7 76 75 -700 -0.92% 9,200 2,259,000 136.91 8.84 0 300
FMC 34.6 34.6 34.6 35 34.25 0 0.00% 12,500 2,262,456 137.12 6.49 700 260
VPD 25.4 25.2 25.5 25.55 25.1 -200 -0.79% 9,900 2,686,059 162.79 10.24 0 210
FUEKIVFS 17.92 17.74 17.74 17.74 17.74 -180 -1.00% 200 - - - 0 200
HSL 4.78 4.82 4.71 4.87 4.7 +40 +0.84% 148,500 185,895 11.27 - 0 200
ILB 21.6 21.65 21.6 21.65 21.6 +50 +0.23% 3,500 827,019 50.12 8.20 0 200
VNL 18.65 18.7 18.4 18.7 18.4 +50 +0.27% 4,300 264,427 16.03 4.95 0 200
ADP 22.6 22.5 22.6 22.75 22.5 -100 -0.44% 3,300 518,397 31.42 6.78 0 100
AST 71.5 71.6 71.5 71.6 71.5 +100 +0.14% 200 3,222,000 195.27 13.36 100 100
BFC 56.9 55.4 56.6 57.4 55.4 -1,500 -2.64% 50,000 3,167,107 191.95 11.36 3,100 100
BMC 12.9 12.9 13 13 12.7 0 0.00% 4,700 159,865 9.69 20.28 0 100
DRL 44.5 44 44.5 44.65 44 -500 -1.12% 2,100 418,000 25.33 9.34 0 100
GIL 12.6 12.4 12.4 12.55 12.3 -200 -1.59% 62,400 1,259,793 76.35 38.99 500 100
IMP 46.1 46.1 46.6 46.6 46.1 0 0.00% 1,900 7,099,813 430.29 23.33 0 100
NSC 75.5 75 73.9 75 73.8 -500 -0.66% 800 1,318,089 79.88 6.11 600 100
TEG 6.37 6.33 6.37 6.37 6.33 -40 -0.63% 18,000 764,706 46.35 34.22 0 100
VFG 47.35 47.25 47.85 47.85 47.15 -100 -0.21% 18,700 1,970,921 119.45 6.14 0 100
VNE 3.11 3.32 3.32 3.32 3.32 +210 +6.75% 1,100,500 272,681 16.53 - 0 100
VSH 42.8 42.8 42.8 42.8 42.4 0 0.00% 1,200 10,111,125 612.80 11.72 0 100
AAM 6.9 7.05 6.6 7.05 6.6 +150 +2.17% 1,800 73,681 4.47 41.96 0 0
AAN 23.45 23.5 23.4 24.45 23.3 +50 +0.21% 629,500 1,527,500 92.58 18.95 0 0
ABR 12.7 12.6 12.7 12.7 12.6 -100 -0.79% 300 252,000 15.27 16.91 0 0
ABS 3.04 2.97 3.01 3.04 2.95 -70 -2.30% 65,700 237,600 14.40 - 0 0
ABT 56.4 56 56 56 56 -400 -0.71% 200 659,526 39.97 4.98 0 0
ACC 12.5 12.45 12.5 12.65 12.2 -50 -0.40% 73,700 1,307,250 79.23 25.10 0 0
ACG 32.7 34.1 34.3 34.3 34.1 +1,400 +4.28% 200 5,141,869 311.63 10.20 0 0
ACL 13 12.7 12.55 13 12.5 -300 -2.31% 11,100 637,020 38.61 18.59 100 0
ADG 8.56 8.15 8.15 8.15 8.15 -410 -4.79% 100 174,251 10.56 9.27 0 0
AFX 10.6 10.6 10.65 10.75 10.55 0 0.00% 46,100 371,000 22.48 7.84 0 0
ANT 25.7 25.85 25.55 26.9 25 +150 +0.58% 4,600 620,496 37.61 4.40 0 0
ASG 16.9 0 0 0.00% - 1,534,261 92.99 - 0 0
BAF 34.65 34.7 34.55 34.75 34.45 +50 +0.14% 880,800 10,549,551 639.37 69.54 100 0
BCE 8.92 8.95 8.9 9 8.61 +30 +0.34% 11,000 313,250 18.98 3.50 1,300 0
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
BHN 29.45 29.45 29.45 29.45 29.45 0 0.00% 100 6,826,510 413.73 14.61 0 0
BKG 2.3 2.46 2.35 2.46 2.35 +160 +6.96% 184,200 176,158 10.68 17.45 0 0
BRC 12.1 12 12 12 12 -100 -0.83% 200 148,500 9.00 7.14 0 0
BTT 38 0 0 0.00% - 513,000 31.09 - 0 0
C32 12.65 12.2 12.25 12.25 12.2 -450 -3.56% 2,200 366,711 22.22 6.99 900 0
C47 9.6 9.6 9.57 9.69 9.5 0 0.00% 35,700 348,886 21.14 6.68 4,000 0
CCC 7.9 0 0 0.00% - 324,334 19.66 - 0 0
CCI 19 19 19 19 19 0 0.00% 100 444,375 26.93 7.85 0 0
CHP 27.55 27.95 27.75 28 27.75 +400 +1.45% 12,700 4,406,543 267.06 10.05 0 0
CIG 6 6.05 5.83 6.05 5.83 +50 +0.83% 208,400 308,792 18.71 2.72 0 0
CKG 7.29 7.4 7.22 7.4 7.2 +110 +1.51% 13,400 1,197,376 72.57 10.76 0 0
CLC 53.9 0 0 0.00% - 1,412,589 85.61 - 0 0
CLW 44.55 0 0 0.00% - 579,150 35.10 - 0 0
CMV 8 0 0 0.00% - 145,247 8.80 - 0 0
COM 30.8 0 0 0.00% - 434,915 26.36 - 0 0
CRV 28.8 26.9 26.9 26.9 26.9 -1,900 -6.60% 1,300 18,491,057 1,120.67 39.16 0 0
CVT 26.85 28.3 26.5 28.3 26.5 +1,450 +5.4% 500 1,038,352 62.93 20.78 0 0
DAH 2.82 2.88 2.82 2.89 2.73 +60 +2.13% 77,900 242,496 14.70 35.56 0 0
DAT 7.9 7.8 8.02 8.19 7.8 -100 -1.27% 5,000 539,981 32.73 7.51 0 0
DBD 50.7 51.8 49.85 51.8 49.85 +1,100 +2.17% 65,400 4,894,544 296.64 19.37 33,000 0
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 5,000 276,788 16.78 20.52 0 0
DC4 8.24 8.15 8.27 8.29 8.15 -90 -1.09% 152,400 800,621 48.52 4.01 200 0
DCL 37.7 37.7 37.7 37.7 37.4 0 0.00% 663,200 2,753,647 166.89 141.20 0 0
DHM 6.45 6.4 6.4 6.4 6.4 -50 -0.78% 100 221,028 13.40 38.32 0 0
DMC 58 59 59 59 59 +1,000 +1.72% 100 2,048,920 124.18 12.15 0 0
DRC 12.6 12.95 12.65 13.2 12.6 +350 +2.78% 565,300 1,999,859 121.20 16.88 0 0
DSC 12.7 12.7 12.75 12.95 12.7 0 0.00% 17,700 3,536,591 214.34 10.02 0 0
DTA 3.43 3.44 3.52 3.52 3.4 +10 +0.29% 1,100 62,126 3.77 312.73 0 0
DTL 11 0 0 0.00% - 666,941 40.42 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.72 - 0 0
DVP 75.8 75.9 75.7 76.1 75.7 +100 +0.13% 10,900 3,036,000 184.00 8.98 0 0
DXV 3.73 3.88 3.9 3.9 3.85 +150 +4.02% 900 38,412 2.33 47.32 0 0
FDC 23.35 21.8 21.85 21.85 21.8 -1,550 -6.64% 400 842,134 51.04 3.93 0 0
FIT 3.89 3.85 3.89 3.9 3.83 -40 -1.03% 193,100 1,308,742 79.32 32.63 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUCVREIT 6.84 7.2 7.2 7.2 7.2 +360 +5.26% 100 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.8 15.31 15.8 15.8 15.3 -490 -3.10% 1,900 - - - 0 0
FUEIP100 13.3 12.81 14.17 14.17 12.81 -490 -3.68% 1,500 - - - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - 0 0
FUESSVFL 29.84 29.67 29.69 29.77 29.58 -170 -0.57% 11,500 - - - 100 0
FUETCC50 15.13 15.1 15.1 15.1 14.98 -30 -0.20% 6,100 - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - 0 0
FUEVN100 26.8 26.77 26.7 26.87 26.68 -30 -0.11% 14,300 - - - 0 0
GEG 14.2 14.05 14.25 14.25 14.05 -150 -1.06% 316,800 5,828,001 353.21 8.08 0 0
GEL 31.7 31.35 31.95 31.95 31.35 -350 -1.10% 2,157,600 27,901,500 1,691.00 51.56 63,000 0
GHC 27.25 27.2 27 27.2 27 -50 -0.18% 6,700 1,296,420 78.57 8.08 0 0
GMH 7.35 0 0 0.00% - 121,275 7.35 - 0 0
GSP 11.2 11.3 11.1 11.35 11.1 +100 +0.89% 82,600 762,943 46.24 8.68 0 0
GTA 8.3 0 0 0.00% - 81,589 4.94 - 0 0
HAS 8.9 9.28 9.28 9.28 9.28 +380 +4.27% 6,000 72,384 4.39 - 6,000 0
HMC 11.5 11.45 11.45 11.45 11.3 -50 -0.43% 4,300 312,585 18.94 10.01 0 0
HNA 21.6 22.6 22.8 22.8 22.6 +1,000 +4.63% 3,400 5,316,248 322.20 11.17 0 0
HRC 45 44.75 45 45.5 44.75 -250 -0.56% 6,500 1,351,746 81.92 38.48 0 0
HTG 40.9 40.9 40.9 41 40.6 0 0.00% 9,800 1,472,511 89.24 5.46 0 0
HTI 23.7 23.7 23.75 23.75 23.55 0 0.00% 47,700 591,296 35.84 3.55 0 0
HTL 21.2 0 0 0.00% - 254,400 15.42 - 0 0
HTV 14.2 0 0 0.00% - 186,077 11.28 - 0 0
HU1 5.6 0 0 0.00% - 56,000 3.39 - 0 0
ICT 17.3 18 18 18 18 +700 +4.05% 400 579,330 35.11 18.22 0 0
IDI 5.74 5.71 5.73 5.79 5.7 -30 -0.52% 339,100 1,559,816 94.53 12.17 0 0
ITC 12.4 12.4 12.6 12.6 12.2 0 0.00% 175,100 1,189,595 72.10 24.27 0 0
ITD 15.9 15.95 16 16.05 15.85 +50 +0.31% 3,739,700 417,456 25.30 8.66 500 0
KHP 10.1 10 10.1 10.1 10 -100 -0.99% 5,100 603,767 36.59 10.65 0 0
KMR 2.83 2.82 2.84 2.84 2.81 -10 -0.35% 3,300 160,395 9.72 32.05 0 0
L10 26.5 0 0 0.00% - 259,435 15.72 - 0 0
LAF 17.3 17 17 17 17 -300 -1.73% 100 258,876 15.69 6.79 0 0
LBM 28.9 29.85 28.2 29.85 28.2 +950 +3.29% 23,900 1,194,000 72.36 8.40 20,900 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LHG 27.05 27.55 27.05 27.6 27.05 +500 +1.85% 51,800 1,377,831 83.50 5.39 0 0
LIX 29 29 29.45 29.45 28.95 0 0.00% 1,500 1,879,200 113.89 10.48 0 0
LM8 14.5 0 0 0.00% - 136,136 8.25 - 0 0
LSS 8.28 8.2 8.28 8.28 8.2 -80 -0.97% 35,700 738,218 44.74 6.06 0 0
MCM 27.85 27.85 27.85 27.85 27.25 0 0.00% 7,100 3,063,500 185.67 15.78 400 0
MCP 27.5 27.5 27.5 27.5 27.4 0 0.00% 19,200 546,374 33.11 59.01 0 0
MDG 36.4 36 36 36 36 -400 -1.10% 500 371,692 22.53 8.63 0 0
MHC 9.55 9.55 9.5 9.79 9.4 0 0.00% 6,900 415,198 25.16 2.53 0 0
NHH 10.35 10.3 10.45 10.45 10 -50 -0.48% 13,300 1,163,529 70.52 8.01 0 0
NHT 11.85 11.65 11.85 11.85 11.65 -200 -1.69% 9,300 279,643 16.95 5.80 0 0
NO1 4.97 4.93 4.97 5.06 4.93 -40 -0.80% 40,400 118,320 7.17 15.50 0 0
NTC 139.8 140.4 139.8 140.7 139.8 +600 +0.43% 1,400 3,369,597 204.22 10.47 0 0
NVT 7.8 7.8 7.8 7.8 7.8 0 0.00% 500 705,900 42.78 40.21 0 0
OPC 23.3 0 0 0.00% - 1,492,386 90.45 - 0 0
PAC 22.5 22.3 22.5 22.95 22.3 -200 -0.89% 330,900 1,554,473 94.21 14.68 2,000 0
PDN 109 105.9 106.3 106.3 105.9 -3,100 -2.84% 14,800 5,884,420 356.63 14.41 0 0
PET 48.85 49.15 48.85 49.8 47.5 +300 +0.61% 758,900 5,245,393 317.90 21.33 0 0
PGC 13.55 13.65 13.65 13.65 13.45 +100 +0.74% 68,500 823,631 49.92 11.32 0 0
PGD 23.9 0 0 0.00% - 2,366,036 143.40 - 0 0
PGI 18.1 0 0 0.00% - 2,007,232 121.65 - 0 0
PHC 4.67 4.79 4.9 4.96 4.68 +120 +2.57% 34,100 242,766 14.71 10.96 0 0
PIT 7.11 6.8 7.12 7.12 6.63 -310 -4.36% 3,400 96,630 5.86 - 0 0
PJT 8.9 0 0 0.00% - 221,457 13.42 - 0 0
PLP 4.21 4.16 4.18 4.25 4.1 -50 -1.19% 25,300 374,399 22.69 10.12 0 0
PMG 6.53 6.57 6.55 6.57 6.54 +40 +0.61% 2,100 304,429 18.45 14.73 200 0
PNC 29.95 0 0 0.00% - 323,441 19.60 - 0 0
PTC 6.5 6.55 6.55 6.55 6.55 +50 +0.77% 200 210,855 12.78 4.31 0 0
PTL 2.59 2.58 2.47 2.6 2.47 -10 -0.39% 31,700 258,000 15.64 - 0 0
QNP 31.8 31.8 31.8 31.8 31.8 0 0.00% 100 1,285,036 77.88 9.01 0 0
RAL 84.6 84.7 87.9 87.9 84.5 +100 +0.12% 2,400 1,994,466 120.88 5.52 200 0
REE 53 52.7 53.1 53.1 52.3 -300 -0.57% 395,600 32,826,779 1,989.50 11.29 300 0
S4A 32.5 0 0 0.00% - 1,371,500 83.12 - 0 0
SAV 15.35 15.35 15.95 15.95 15.35 0 0.00% 3,600 399,614 24.22 41.15 600 0
SBA 27.55 27.7 27.2 27.75 25.8 +150 +0.54% 17,200 1,675,525 101.55 9.88 0 0
SBG 12.4 12.7 12.4 12.8 12.35 +300 +2.42% 214,300 635,000 38.48 16.56 0 0
SBV 6.48 6.5 6.6 6.6 6.5 +20 +0.31% 200 186,485 11.30 - 0 0
SC5 16.05 0 0 0.00% - 240,485 14.57 - 0 0
SFC 17.05 0 0 0.00% - 192,519 11.67 - 0 0
SFG 10.55 10.7 10.7 10.7 10.7 +150 +1.42% 100 512,501 31.06 15.99 0 0
SFI 27.1 28.6 28.6 28.6 28.6 +1,500 +5.54% 400 695,324 42.14 7.38 0 0
SGT 15 15 15 15 15 0 0.00% 500 2,220,048 134.55 6.67 0 0
SHA 4 4.1 3.9 4.1 3.88 +100 +2.5% 16,500 143,986 8.73 8.60 0 0
SHP 34.25 34 34.25 34.35 34 -250 -0.73% 1,300 3,441,016 208.55 12.00 0 0
SMA 10.45 0 0 0.00% - 212,687 12.89 - 0 0
SMB 38.05 38.4 38.5 38.8 38.4 +350 +0.92% 22,000 1,146,111 69.46 7.49 300 0
SPM 8.82 9.4 9.4 9.4 9.39 +580 +6.58% 2,000 129,438 7.84 - 0 0
SRC 54.7 0 0 0.00% - 1,535,066 93.03 - 0 0
SRF 7.84 7.69 7.4 7.78 7.37 -150 -1.91% 35,600 259,820 15.75 13.01 0 0
SSC 29.3 0 0 0.00% - 388,863 23.57 - 0 0
ST8 3 2.96 3 3 2.96 -40 -1.33% 61,500 76,134 4.61 - 0 0
STG 32.65 0 0 0.00% - 3,207,972 194.42 - 0 0
SVC 16.4 16.45 16.4 16.45 16.4 +50 +0.3% 1,400 1,534,255 92.99 3.42 400 0
SVD 4.51 4.51 4.51 4.55 4.51 0 0.00% 4,600 124,503 7.55 98.04 0 0
SVT 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 300 181,765 11.02 6.77 0 0
SZL 51.5 50 51 51.3 50 -1,500 -2.91% 24,700 1,395,127 84.55 12.15 0 0
TBC 31.85 31.9 31.9 31.9 31.9 +50 +0.16% 200 2,025,650 122.77 10.54 100 0
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
TCR 2.37 2.42 2.24 2.42 2.24 +50 +2.11% 200 25,085 1.52 55.00 0 0
TCT 18.1 18 18 18 18 -100 -0.55% 1,700 230,184 13.95 9.03 0 0
TDG 2.5 2.46 2.5 2.61 2.46 -40 -1.60% 43,500 59,560 3.61 10.42 0 0
TDM 57.2 57.5 57 57.5 57 +300 +0.52% 600 6,388,250 387.17 32.89 0 0
TDP 28.8 28.6 28.6 28.6 28.6 -200 -0.69% 82,400 2,679,808 162.41 26.12 0 0
TDW 47.4 0 0 0.00% - 402,900 24.42 - 0 0
THG 42.8 42.8 42.9 42.9 42.6 0 0.00% 17,200 1,332,360 80.75 9.04 0 0
TIP 18.15 18.15 18.3 18.3 18.15 0 0.00% 9,100 1,179,893 71.51 5.46 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.00 - 0 0
TLD 8.5 8.5 8.5 8.52 8.49 0 0.00% 197,900 660,802 40.05 9.98 4,700 0
TMP 46.7 46.7 46.7 46.7 46.7 0 0.00% 100 3,269,000 198.12 10.30 0 0
TMS 38.5 40 39.7 40 39.7 +1,500 +3.9% 4,000 6,908,903 418.72 19.29 0 0
TMT 11.8 11.85 11.7 11.95 11.7 +50 +0.42% 10,100 437,004 26.49 6.95 100 0
TN1 14.2 0 0 0.00% - 853,356 51.72 - 0 0
TNC 31 0 0 0.00% - 596,750 36.17 - 0 0
TPC 8.23 7.7 7.7 7.7 7.7 -530 -6.44% 800 129,491 7.85 22.06 0 0
TRA 80.4 80 79 80.6 79 -400 -0.50% 13,000 3,316,043 200.97 15.30 0 0
TSA 15.2 15.3 15.15 15.3 15.15 +100 +0.66% 100,100 618,502 37.48 21.73 0 0
TSC 2.23 2.2 2.23 2.26 2.2 -30 -1.35% 100,600 433,090 26.25 - 0 0
TTA 10.3 10.4 10.3 10.4 10.25 +100 +0.97% 2,739,000 1,857,015 112.55 9.95 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
TVB 7.27 7.4 7.5 7.5 7.17 +130 +1.79% 1,900 807,499 48.94 38.74 0 0
TVT 16.35 0 0 0.00% - 343,350 20.81 - 0 0
TYA 18.35 18.7 18.4 19 18.4 +350 +1.91% 21,500 114,545 6.94 4.99 400 0
UIC 64 0 0 0.00% - 531,200 32.19 - 0 0
VCA 6.5 0 0 0.00% - 98,718 5.98 - 0 0
VCF 293 293.6 303 303 293.6 +600 +0.2% 800 7,803,634 472.95 15.07 0 0
VDP 54.9 54 54 54 54 -900 -1.64% 700 1,192,503 72.27 18.69 0 0
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 200 196,013 11.88 436.36 0 0
VMD 14.2 14.3 14.3 14.3 14.3 +100 +0.7% 100 220,796 13.38 5.21 0 0
VNG 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 2,500 642,026 38.91 98.51 0 0
VNS 7.75 7.79 7.79 7.79 7.79 +40 +0.52% 100 528,623 32.04 13.79 0 0
VPH 3.77 3.78 3.7 3.79 3.69 +10 +0.27% 32,700 360,452 21.85 - 0 0
VPS 8.68 8.68 8.68 8.68 8.61 0 0.00% 1,200 212,320 12.87 9.07 0 0
VRC 13 13.25 13.25 13.25 13.25 +250 +1.92% 200 662,500 40.15 1,104.17 0 0
VSI 22.05 0 0 0.00% - 291,060 17.64 - 0 0
VTB 13.5 13.8 13.1 13.8 13.05 +300 +2.22% 6,600 149,102 9.04 9.56 0 0
VTO 12.1 12.2 12.1 12.3 12.1 +100 +0.83% 248,800 974,373 59.05 10.66 4,800 0
YBM 10 9.7 10 10 9.7 -300 -3.00% 1,900 312,093 18.91 6.06 0 0
合計 8,647,245,513 524,075.49 41,141,410 64,918,850
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ