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

2026/10/14 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 1,704.87
-14.55/-0.85%
売買高（相対取引を含む） 584,041,036 株
（前日比 +4.13%）
値上がり銘柄数 130
値下がり銘柄数 176
変わらず銘柄数 124
総銘柄数 430
売買代金（相対取引を含む） 13,732,336 百万VND
（前日比 +4.33%）
前日終値 1719.42 (10/13) 
始値 1720.91
高値 1722.65
安値 1699.23
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 47,498,660 70,503,650 -23,004,990
VNX Allshare 2,710.54 -15.93 -0.58% VNSML 1,218.97 +1.75 +0.14% VN50Growth 961.38 -8.06 -0.83%
VN30 1,852.44 -8.55 -0.46% VNALL 1,723.21 -10.55 -0.61% VN Diamond 2,159.08 +0.63 +0.03%
VNMID 1,788.96 -1.00 -0.06% VNFIN Lead 2,719.82 -0.79 -0.03% VNMITECH 757.00 +4.43 +0.59%
VN100 1,744.83 -11.41 -0.65% VNFIN Select 2,785.79 -7.12 -0.25% VNDIVIDEND 834.77 -0.37 -0.04%
VNSHINE 789.09 -0.77 -0.1%
産業トレンド
-0.01 -0.15 +0.22 -0.08 +0.30 +0.60
-0.45 +0.15 -0.40 +0.30 -0.35 - -
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（2026/10/14 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
FUEKIV30 12.82 12.73 12.77 12.77 12.62 -90 -0.70% 201,600 - - - 69,200 5,008,300
ACB 20.45 20.45 20.45 20.55 20.4 0 0.00% 4,923,500 118,700,429 7,282.23 6.77 2,215,210 4,268,520
MWG 74.8 73.5 75 75.1 73.4 -1,300 -1.74% 2,927,900 108,463,515 6,654.20 15.40 3,691,840 3,680,000
VIX 11.5 11.5 11.5 11.65 11.35 0 0.00% 19,992,800 29,587,068 1,815.16 3.26 1,567,400 3,661,740
VPB 24.4 24.35 24.2 24.45 24.2 -50 -0.20% 12,751,000 243,500,000 14,938.65 8.05 421,300 3,001,520
TCB 32.95 33 33.25 33.5 32.85 +50 +0.15% 18,952,500 233,845,934 14,346.38 9.24 976,670 2,895,100
VHM 64.4 61 64.4 64.8 61 -3,400 -5.28% 11,420,400 501,104,264 30,742.59 5.98 396,550 2,847,410
FPT 56.3 57.1 56.3 57.7 55.8 +800 +1.42% 7,095,300 107,675,049 6,605.83 10.95 1,632,530 2,818,930
NVL 11.15 10.75 11.05 11.1 10.7 -400 -3.59% 22,540,600 25,822,231 1,584.19 12.40 536,800 2,468,730
SHB 10.45 10.3 10.45 10.5 10.25 -150 -1.44% 32,323,300 55,040,150 3,376.70 3.96 2,039,560 2,389,830
PNJ 19.2 18.65 18.95 19.25 18.5 -550 -2.86% 6,764,900 9,543,615 585.50 2.44 1,176,970 1,893,750
VIB 13.8 13.95 13.85 14.2 13.85 +150 +1.09% 8,666,400 52,108,638 3,196.85 6.52 636,200 1,869,600
MSB 14.5 14.65 14.7 15 14.55 +150 +1.03% 17,294,400 54,849,600 3,365.01 8.12 1,151,400 1,854,860
HPG 20.45 20.8 20.45 20.9 20.35 +350 +1.71% 19,326,400 175,613,662 10,773.84 10.54 3,106,910 1,713,010
VND 12.9 13 12.9 13 12.75 +100 +0.78% 8,969,800 19,789,899 1,214.10 9.79 1,195,100 1,643,340
CTG 29.4 29.55 29.4 29.75 29.25 +150 +0.51% 4,898,600 229,513,214 14,080.57 6.63 737,240 1,428,120
VCI 18.35 18.6 18.3 18.6 18.1 +250 +1.36% 8,351,100 21,431,514 1,314.82 10.03 340,900 1,398,530
HDB 23.1 23.2 23.3 23.45 23.05 +100 +0.43% 15,154,600 116,122,411 7,124.07 6.47 2,283,200 1,367,720
BID 33.35 33.1 33.6 33.6 33.1 -250 -0.75% 3,041,800 240,970,158 14,783.45 8.77 517,490 1,015,190
MBB 19.05 19.35 19.05 19.45 19 +300 +1.57% 15,849,800 194,830,310 11,952.78 5.82 6,102,650 891,900
TPB 11.7 11.7 11.7 11.95 11.65 0 0.00% 8,995,700 37,324,578 2,289.85 4.39 376,700 883,840
FRT 143.8 140.6 143.8 144 138.2 -3,200 -2.23% 424,200 25,141,397 1,542.42 30.22 151,100 820,420
KDH 13.5 13.5 13.5 13.5 13.25 0 0.00% 2,336,600 15,149,901 929.44 15.52 106,600 783,100
TCX 27.1 27.25 27.25 27.5 27.15 +150 +0.55% 2,189,600 75,603,853 4,638.27 10.04 331,100 778,060
POW 12.55 12.45 12.55 12.55 12.3 -100 -0.80% 4,212,000 38,194,679 2,343.23 14.29 86,300 746,530
VIC 222 218.4 222 222 217.3 -3,600 -1.62% 3,116,100 1,695,261,516 104,003.77 152.51 29,140 726,460
VSC 12.9 12.8 12.9 12.9 12.7 -100 -0.78% 6,387,500 4,791,941 293.98 13.94 195,200 621,400
SSI 18.9 18.9 18.9 19.05 18.75 0 0.00% 13,466,000 56,724,614 3,480.04 9.21 300,550 591,610
VNM 58 57.9 58 58 57.4 -100 -0.17% 1,179,000 121,008,420 7,423.83 14.37 40,400 591,470
HHV 8.95 9.04 8.98 9.05 8.9 +90 +1.01% 2,539,600 5,193,587 318.62 7.28 408,000 578,300
NKG 9.83 10.5 9.83 10.5 9.72 +670 +6.82% 6,064,200 5,169,402 317.14 23.23 538,600 577,500
GMD 52.5 53 52.3 53.5 51.2 +500 +0.95% 1,236,100 22,943,303 1,407.56 13.81 590,300 575,080
HCM 23 23.1 23 23.15 22.7 +100 +0.43% 2,648,900 31,691,949 1,944.29 15.74 514,300 562,980
GEE 69.5 65.3 69.9 69.9 65.1 -4,200 -6.04% 1,579,700 41,824,598 2,565.93 7.32 1,200 490,640
HHP 18.1 18.15 18.1 19.35 17.6 +50 +0.28% 3,490,500 1,673,061 102.64 36.37 69,100 485,900
GEX 22.1 21.9 22.2 22.2 21.7 -200 -0.90% 5,764,300 28,655,523 1,758.01 13.37 545,510 479,310
DIG 9.5 9.5 9.58 9.58 9.31 0 0.00% 3,714,200 8,019,831 492.01 9.62 197,500 457,200
DSE 21.2 21.15 21.1 21.35 21.05 -50 -0.24% 631,300 7,245,990 444.54 28.28 27,700 450,800
PLX 35.9 36.25 35.95 36.8 35.85 +350 +0.97% 2,319,600 46,903,080 2,877.49 24.63 200,000 437,800
FUEVFVND 32.39 32.02 32.38 32.38 32.02 -370 -1.14% 463,300 - - - 266,800 430,200
PVT 25 24.7 25 25.2 24.7 -300 -1.20% 4,549,800 12,767,898 783.31 11.90 733,500 417,660
ASM 4.68 4.8 4.64 4.85 4.56 +120 +2.56% 1,226,700 1,954,532 119.91 48.00 20,400 403,900
ANV 17.7 18.8 17.9 18.8 17.65 +1,100 +6.21% 1,837,300 5,005,608 307.09 5.01 112,000 359,400
VCB 56.3 56.3 56.4 56.6 56.1 0 0.00% 2,155,300 470,424,508 28,860.40 14.61 166,800 345,350
STB 65.6 64.6 65.5 65.6 64.2 -1,000 -1.52% 2,907,600 121,784,935 7,471.47 20.51 1,009,900 332,320
DXS 4.88 4.85 4.85 4.99 4.79 -30 -0.61% 1,011,100 2,808,650 172.31 8.23 0 305,500
MSN 71.1 71.7 71.2 71.8 70.9 +600 +0.84% 2,983,400 104,708,860 6,423.86 26.46 557,900 305,300
VRE 22.75 22.4 22.95 22.95 22.4 -350 -1.54% 2,328,500 50,899,932 3,122.70 7.90 524,800 304,020
PDR 11.1 11.1 11.1 11.1 10.9 0 0.00% 3,655,100 11,075,684 679.49 20.79 15,000 282,740
DGW 45.95 45.5 45.9 46.7 44.8 -450 -0.98% 1,172,200 10,162,926 623.49 18.26 301,700 280,400
LPB 39.3 38.1 39.5 39.95 37.2 -1,200 -3.05% 1,693,500 113,815,448 6,982.54 9.96 474,700 238,500
NLG 21.65 21.2 21.6 21.7 21.15 -450 -2.08% 1,102,700 10,284,065 630.92 15.55 17,500 237,390
KHG 4.53 4.52 4.53 4.53 4.44 -10 -0.22% 2,378,100 2,031,447 124.63 29.54 26,800 219,500
TLG 55.2 55.5 55.2 56 55 +300 +0.54% 384,300 5,357,323 328.67 13.90 82,300 214,100
HAH 47.65 48.35 47.85 48.35 47.25 +700 +1.47% 465,600 9,275,483 569.05 7.08 42,300 213,950
CRE 6.04 5.96 5.79 5.96 5.65 -80 -1.32% 335,700 2,763,523 169.54 37.72 13,800 213,300
PVP 23.55 23.15 23.55 23.9 23.1 -400 -1.70% 1,078,800 2,400,712 147.28 13.08 135,700 207,200
CII 12.15 12.2 12.35 12.35 11.95 +50 +0.41% 4,654,400 8,198,221 502.96 62.24 446,300 188,790
SCS 42.35 41.5 42 42.15 41.5 -850 -2.01% 240,300 4,278,554 262.49 5.84 620 180,200
BSR 30.3 30.1 30.5 30.85 30.05 -200 -0.66% 5,702,100 150,719,721 9,246.61 28.94 188,200 171,040
VPL 78.6 76 78.7 78.7 75.8 -2,600 -3.31% 877,100 142,686,229 8,753.76 122.98 31,400 168,400
TCH 10.8 10.9 10.7 10.9 10.65 +100 +0.93% 2,567,500 10,936,110 670.93 41.76 301,400 158,250
HSG 10.05 10.5 10.1 10.55 9.98 +450 +4.48% 6,475,100 8,476,258 520.02 9.23 741,600 157,170
DPM 21.2 21.35 21.4 21.55 21.1 +150 +0.71% 1,372,900 14,516,399 890.58 14.96 25,300 145,720
VCK 26.8 26.95 27 27 26.5 +150 +0.56% 1,046,800 65,621,086 4,025.83 9.83 47,200 143,770
DCM 33.05 34.1 32.95 34.15 32.6 +1,050 +3.18% 1,868,100 18,052,540 1,107.52 10.65 287,300 136,300
PAN 18.45 18.2 18.45 18.5 18.1 -250 -1.36% 462,600 4,562,252 279.89 5.93 11,100 131,000
SSB 16.35 15.65 16.4 16.4 15.65 -700 -4.28% 2,235,600 54,286,720 3,330.47 8.32 80,000 130,530
SCR 4.08 4.17 4.07 4.22 4.07 +90 +2.21% 1,439,000 1,795,581 110.16 23.56 184,800 126,640
VOS 11.75 11.75 11.75 11.9 11.5 0 0.00% 1,059,000 1,645,000 100.92 5.40 86,700 117,400
E1VFVN30 33.48 33.43 33.47 33.47 33.2 -50 -0.15% 183,300 - - - 38,550 114,000
LPS 17.75 17.35 17.6 17.8 17.25 -400 -2.25% 354,900 - - 19.09 2,800 111,500
CTS 19.15 19.15 19 19.3 18.8 0 0.00% 715,000 4,073,079 249.88 7.05 13,300 110,100
PVD 17.8 18 17.85 18.25 17.6 +200 +1.12% 2,153,000 16,699,359 1,024.50 11.68 46,800 107,300
VCG 13.9 14.2 13.9 14.2 13.8 +300 +2.16% 1,935,700 9,914,103 608.23 2.50 60,200 102,950
HAG 14.35 14.4 14.25 14.4 14.2 +50 +0.35% 1,176,100 18,250,550 1,119.67 - 48,100 101,370
VTP 45.8 45.25 45.8 45.95 45.15 -550 -1.20% 473,000 9,135,304 560.45 15.81 51,600 99,230
CMG 19.35 19.15 19.2 19.4 19 -200 -1.03% 281,000 4,459,880 273.61 10.79 9,200 96,500
NAB 12 12.05 12 12.1 11.25 +50 +0.42% 2,691,000 26,013,808 1,595.94 4.94 513,300 94,550
DXG 10 10 10 10.05 9.89 0 0.00% 2,568,700 12,681,050 777.98 46.73 120,800 91,100
BAF 31.1 31.15 30.8 31.2 30.7 +50 +0.16% 1,689,600 11,364,296 697.20 62.42 217,100 89,600
NAF 47.9 47.95 47.9 47.95 47.8 +50 +0.1% 242,200 2,933,677 179.98 18.69 1,900 88,300
GAS 78.5 78.6 78.5 79.4 77.5 +100 +0.13% 690,400 189,657,851 11,635.45 16.91 136,500 84,420
HQC 2 1.98 1.96 2 1.96 -20 -1.00% 1,083,100 1,141,667 70.04 16.23 230,100 83,700
HII 9.23 9.09 9.33 9.33 9.03 -140 -1.52% 305,200 669,597 41.08 13.19 0 81,300
VPI 52 50.6 52 52.7 49.15 -1,400 -2.69% 2,770,000 17,813,951 1,092.88 41.44 410,200 80,910
NT2 23 23.1 23 23.25 22.7 +100 +0.43% 1,113,500 6,649,936 407.97 6.03 294,000 79,900
DBC 15.25 15.35 15.3 15.4 15.1 +100 +0.66% 1,590,200 6,616,564 405.92 3.92 0 76,600
MCH 141.2 140.9 141 141.5 139.3 -300 -0.21% 1,043,400 184,213,357 11,301.43 25.36 4,900 66,990
PC1 18.7 18.25 18.5 18.5 18.2 -450 -2.41% 626,200 7,505,958 460.49 8.17 5,400 62,860
VPX 22.8 22.8 22.8 22.9 22.55 0 0.00% 285,700 42,750,000 2,622.70 9.90 0 60,260
IJC 6.53 6.68 6.58 6.69 6.53 +150 +2.3% 899,100 4,205,599 258.01 5.07 106,000 57,700
EIB 16.15 16.3 16.15 16.3 16.1 +150 +0.93% 2,596,300 30,362,346 1,862.72 26.72 459,400 56,520
SBT 22.7 22.6 22.7 22.8 22.5 -100 -0.44% 1,173,200 21,122,732 1,295.87 27.10 122,400 56,480
NTL 12 11.75 12.05 12.05 11.7 -250 -2.08% 216,500 1,433,264 87.93 88.35 0 55,500
LCG 6.28 6.28 6.3 6.3 6.2 0 0.00% 481,700 1,297,461 79.60 9.19 16,500 52,000
HDC 10.3 10.25 10.3 10.3 10.05 -50 -0.49% 548,900 2,354,553 144.45 2.88 27,600 50,200
VJC 128.2 128.1 128.3 128.5 126.9 -100 -0.08% 729,000 98,520,808 6,044.22 34.36 36,210 49,400
CSV 21.9 23.4 21.7 23.4 21.6 +1,500 +6.85% 1,103,200 2,585,698 158.63 13.75 77,400 49,300
GEL 27 26.95 27.3 27.3 26.3 -50 -0.19% 2,018,700 23,985,500 1,471.50 44.33 424,000 44,700
KBC 25.75 25.75 25.75 25.75 25.35 0 0.00% 629,000 24,250,185 1,487.74 10.51 8,700 43,690
BSI 23.85 23.75 23.9 23.9 23.3 -100 -0.42% 242,100 6,410,162 393.26 11.80 45,200 41,590
FUEVN100 24.27 24.18 24.25 24.4 23.96 -90 -0.37% 49,000 - - - 530 41,300
VHC 51 50.8 50.5 51.6 50.3 -200 -0.39% 224,100 10,640,220 652.77 8.04 17,900 36,890
DPG 27.15 27.05 27.15 27.15 26.5 -100 -0.37% 166,900 3,207,781 196.80 8.43 1,000 36,600
VGC 43.3 43.75 43.3 44.2 42.35 +450 +1.04% 539,500 19,615,313 1,203.39 13.98 145,300 36,600
SAB 43.05 43 43.05 43.1 42.55 -50 -0.12% 145,000 55,150,182 3,383.45 12.85 20,700 33,960
SZC 17.45 17.35 17.35 17.45 17.05 -100 -0.57% 191,600 3,122,755 191.58 9.84 0 33,200
HVN 20.35 20.35 20.35 20.35 20.15 0 0.00% 281,900 63,318,989 3,884.60 6.90 0 31,800
ORS 13.3 13.25 13.4 13.4 13.25 -50 -0.38% 1,226,500 8,267,084 507.18 37.64 92,400 30,200
CTD 62.1 63.6 62.1 63.6 61 +1,500 +2.42% 480,900 7,111,957 436.32 9.02 39,300 27,760
DMX 75.8 76 75.8 76 75.2 +200 +0.26% 61,800 96,346,872 5,910.85 14.43 37,100 27,270
TCM 14.85 14.7 14.8 14.8 14.55 -150 -1.01% 614,600 1,729,288 106.09 6.80 0 26,800
SHI 13.9 13.85 13.8 13.85 13.3 -50 -0.36% 373,200 2,353,801 144.40 46.79 5,100 25,100
BFC 62.8 63 63 64.2 62.4 +200 +0.32% 182,000 3,601,584 220.96 12.92 7,600 23,100
HDG 14.65 14.7 14.65 14.7 14.55 +50 +0.34% 352,400 5,982,273 367.01 7.06 2,000 23,000
BVB 10.4 10.35 10.35 10.4 10.15 -50 -0.48% 873,000 - - 14.81 5,900 22,000
CTF 19.3 19.35 19.3 19.35 18.65 +50 +0.26% 212,500 1,850,902 113.55 203.68 2,600 21,500
BMP 141.6 140.6 141.6 141.6 140.4 -1,000 -0.71% 72,400 11,509,648 706.11 9.37 10,000 21,250
KLB 11 10.95 11.1 11.1 10.9 -50 -0.45% 118,500 6,333,157 388.54 3.41 100 21,200
VDS 9.6 9.64 9.66 9.66 9.42 +40 +0.42% 439,000 2,622,080 160.86 9.15 70,000 21,000
FTS 17.35 18 17.35 18 17.3 +650 +3.75% 639,100 6,856,484 420.64 15.50 187,200 20,450
TTF 1.29 1.28 1.28 1.3 1.25 -10 -0.78% 732,700 503,722 30.90 47.41 7,300 20,100
AAA 7.1 7.06 7.1 7.19 7.06 -40 -0.56% 860,200 2,779,824 170.54 7.31 27,100 19,800
CTR 69 68.3 68.5 68.7 67.8 -700 -1.01% 97,500 8,749,881 536.80 13.03 600 19,400
VVS 80.7 80.2 81 81.5 80.2 -500 -0.62% 73,800 3,452,610 211.82 5.38 0 18,500
DLG 1.92 1.92 1.92 1.92 1.89 0 0.00% 197,800 574,675 35.26 1.58 0 17,600
EVF 11.35 11.4 11.3 11.4 11.2 +50 +0.44% 753,200 8,670,450 531.93 10.15 29,900 16,300
TAL 21.85 21.65 21.85 22 21.55 -200 -0.92% 85,200 10,911,594 669.42 11.17 10,000 16,200
EVG 3.52 3.5 3.5 3.51 3.46 -20 -0.57% 243,500 791,041 48.53 9.56 100 15,900
SJD 13.9 13.9 13.9 13.95 13.85 0 0.00% 65,600 959,081 58.84 5.97 300 15,000
DGC 32.9 32.6 32.8 32.8 32.5 -300 -0.91% 357,800 12,380,776 759.56 4.40 1,700 14,600
LBM 26.8 26.35 26.5 26.5 25.95 -450 -1.68% 29,800 1,317,500 80.83 7.42 6,000 14,600
CDC 21.7 21.65 21.5 21.7 21.2 -50 -0.23% 244,900 2,285,056 140.19 61.16 9,100 14,500
DHC 36.8 37.2 36.8 37.2 36.3 +400 +1.09% 350,500 3,952,486 242.48 9.33 81,300 13,800
BVH 74.6 76 74.5 76.2 73.3 +1,400 +1.88% 687,200 56,416,530 3,461.14 19.89 229,000 12,700
HVH 10.25 10.25 10.25 10.25 10.1 0 0.00% 159,200 735,363 45.11 10.64 0 12,100
HSL 7.76 7.82 7.8 7.9 7.68 +60 +0.77% 338,800 301,597 18.50 - 100 11,400
SIP 48.7 47.95 48.7 48.7 47.9 -750 -1.54% 63,900 11,609,316 712.23 9.64 1,100 11,220
BCM 38.15 37.9 38.3 38.3 37 -250 -0.66% 258,400 39,226,500 2,406.53 11.67 59,810 11,000
TDP 30.1 30.05 30.1 31.6 29 -50 -0.17% 194,900 2,815,672 172.74 27.44 1,100 10,500
FUEKIVND 11.76 11.8 11.78 11.84 11.77 +40 +0.34% 16,300 - - - 23,300 10,100
TLH 3.24 3.3 3.24 3.34 3.21 +60 +1.85% 132,800 370,656 22.74 73.33 2,400 10,100
HHS 8.82 8.69 8.7 8.78 8.67 -130 -1.47% 667,500 3,753,958 230.30 0.99 75,800 9,800
KDC 50.6 50.6 50.6 50.6 50.2 0 0.00% 31,600 13,983,072 857.86 28.06 3,100 9,520
FUEDCMID 11.44 11.07 11.2 11.2 11.02 -370 -3.23% 10,700 - - - 0 9,000
PAC 14.35 14.9 14.25 15.05 14.05 +550 +3.83% 284,100 1,142,497 70.09 9.81 1,700 9,000
GIL 7.81 7.82 7.9 7.9 7.76 +10 +0.13% 93,300 794,482 48.74 24.59 400 8,400
REE 45.4 45 45.55 45.55 44.85 -400 -0.88% 353,000 28,052,957 1,721.04 9.64 2,080 7,000
YEG 7.71 7.76 7.84 7.88 7.69 +50 +0.65% 300,200 1,592,557 97.70 18.39 10,000 6,900
SBG 14.35 14.25 14.35 14.4 14.2 -100 -0.70% 125,600 881,240 54.06 18.58 8,900 6,100
DPR 37.4 37.4 37.4 37.5 37.3 0 0.00% 262,900 3,249,534 199.36 11.25 2,100 5,900
CRC 5 5 5 5 4.92 0 0.00% 272,500 533,500 32.73 5.62 2,400 5,000
GVR 32.35 31.4 32.35 32.55 31.35 -950 -2.94% 3,339,200 125,600,000 7,705.52 25.12 0 5,000
AGG 8.9 8.9 8.82 8.9 8.81 0 0.00% 151,100 1,614,282 99.04 3.81 0 4,800
CSM 12.05 12.35 12.05 12.35 11.85 +300 +2.49% 196,200 1,279,772 78.51 30.05 200 4,800
CLC 54 54 54 54 54 0 0.00% 4,900 1,415,209 86.82 7.77 0 4,500
OCB 9.99 9.99 10 10.05 9.99 0 0.00% 573,300 30,594,476 1,876.96 6.69 38,500 4,400
NCT 83 83.3 83.1 83.5 83.1 +300 +0.36% 8,100 2,179,605 133.72 6.16 0 4,300
TVS 12.6 13 12.7 13.2 12.6 +400 +3.17% 131,200 3,180,365 195.11 8.67 100 4,250
FUESSV30 23.88 23.8 23.8 23.8 23.4 -80 -0.34% 4,700 - - - 40 4,200
HPX 3.88 3.84 3.88 3.88 3.81 -40 -1.03% 539,000 1,168,007 71.66 9.90 0 4,200
MSH 31.55 31.3 31.6 31.9 31.25 -250 -0.79% 46,500 3,521,908 216.07 5.74 0 4,200
ELC 11.55 11.5 11.55 11.55 11.35 -50 -0.43% 316,900 1,265,778 77.66 8.87 14,600 3,800
PTB 29.6 29.75 29.55 29.9 29.05 +150 +0.51% 144,100 2,987,110 183.26 4.00 15,100 3,800
APH 7.14 7.02 7.13 7.13 6.99 -120 -1.68% 485,600 1,712,068 105.03 10.46 2,300 3,700
FCN 10.3 10.25 10.15 10.25 10.1 -50 -0.49% 365,000 1,613,750 99.00 51.00 23,500 3,600
BWE 41.2 41 41.2 41.2 40.5 -200 -0.49% 49,800 10,305,228 632.22 10.96 1,400 3,400
PLP 3.52 3.4 3.51 3.52 3.4 -120 -3.41% 90,100 305,999 18.77 8.27 0 3,300
BIC 19.65 19.35 19.35 19.65 19.3 -300 -1.53% 8,300 3,909,998 239.88 7.10 0 3,200
HID 4.47 4.78 4.58 4.78 4.4 +310 +6.94% 566,000 366,895 22.51 - 18,300 3,000
FUEMAVND 13.72 13.71 13.55 13.71 13.55 -10 -0.07% 2,800 - - - 100 2,800
MZG 11.55 11.65 11.55 11.75 10.8 +100 +0.87% 1,186,800 1,493,030 91.60 10.54 105,900 2,700
CTI 15.45 15.7 15.25 15.7 15.25 +250 +1.62% 186,900 1,088,008 66.75 6.96 10,800 2,200
ADG 8 7.44 7.5 7.5 7.44 -560 -7.00% 2,000 159,071 9.76 8.46 0 2,000
TV2 25.5 25.2 25.4 25.5 25.05 -300 -1.18% 100,400 1,701,659 104.40 17.99 0 1,800
LHG 26 26.1 26.1 26.1 25.8 +100 +0.38% 55,500 1,305,313 80.08 5.11 0 1,500
FUEMAV30 23.08 22.83 22.84 22.85 22.83 -250 -1.08% 1,200 - - - 300 1,200
NHA 7.3 7.04 7.3 7.33 7.01 -260 -3.56% 144,200 501,719 30.78 4.16 0 1,200
AGR 10.9 10.9 10.65 11.05 10.65 0 0.00% 171,800 2,488,598 152.67 19.40 1,900 1,100
TSA 12.45 11.6 12.55 12.55 11.6 -850 -6.83% 10,000 478,210 29.34 16.48 0 1,100
HTN 7.02 6.99 7.02 7.13 6.98 -30 -0.43% 223,100 934,384 57.32 35.13 13,100 1,000
OGC 2.1 2.24 2.15 2.24 2.15 +140 +6.67% 817,100 672,000 41.23 10.00 0 1,000
SAM 6.07 6.09 6 6.1 5.95 +20 +0.33% 55,300 2,313,962 141.96 24.26 0 710
DHA 54.8 53 53.6 55.5 53 -1,800 -3.28% 53,900 780,217 47.87 7.11 0 700
JVC 2.78 2.79 2.71 2.84 2.71 +10 +0.36% 148,300 313,875 19.26 6.28 10,300 700
MIG 15.8 15.85 15.8 15.9 15.3 +50 +0.32% 25,300 3,352,330 205.66 10.21 8,400 700
BTP 6.8 6.89 6.85 6.89 6.8 +90 +1.32% 6,500 416,746 25.57 9.79 0 500
IMP 36.95 36.6 36.8 36.95 35.95 -350 -0.95% 6,200 5,636,728 345.81 18.52 0 500
STK 7.81 7.83 7.81 7.83 7.5 +20 +0.26% 4,700 1,206,877 74.04 21.93 0 500
HAP 6.81 7.17 6.85 7.2 6.83 +360 +5.29% 3,900 795,456 48.80 - 0 400
TNI 4.17 4.19 4.1 4.19 4.06 +20 +0.48% 10,400 219,975 13.50 5.03 400 400
DHG 89 89.1 89 89.2 89 +100 +0.11% 3,400 11,649,475 714.69 14.12 0 300
DMC 54 53.6 53.6 53.6 53.6 -400 -0.74% 300 1,861,392 114.20 11.04 0 300
DSC 9.8 9.79 9.7 9.79 9.7 -10 -0.10% 1,700 2,725,171 167.19 7.72 0 300
HAX 8.45 8.43 8.4 8.44 8.4 -20 -0.24% 7,900 905,717 55.57 290.69 0 300
ASP 15.9 15.7 15.45 16.25 15.4 -200 -1.26% 101,200 586,231 35.97 41.98 200 200
NNC 46.3 46.65 46.3 46.8 44.9 +350 +0.76% 16,600 1,022,568 62.73 7.60 0 200
VNS 6.23 6.1 6.16 6.16 6.1 -130 -2.09% 18,700 413,941 25.40 10.80 0 200
BCE 5.72 6.12 6.12 6.12 6 +400 +6.99% 207,600 257,039 15.77 2.39 0 100
BHN 26.95 26.15 26.25 26.75 26.15 -800 -2.97% 3,400 6,061,570 371.88 12.97 100 100
LDG 2.41 2.39 2.4 2.42 2.38 -20 -0.83% 223,100 610,922 37.48 6.60 0 100
SJS 51.4 50.2 51.4 51.5 50.2 -1,200 -2.33% 8,700 14,933,236 916.15 41.15 200 100
TCO 10 10.1 10 10.1 9.93 +100 +1% 27,700 578,938 35.52 8.47 100 100
VBB 12.05 11.9 12.1 12.5 11.85 -150 -1.24% 4,600 - - 7.49 500 100
VFG 41.5 41.3 41.5 41.5 41.3 -200 -0.48% 2,100 1,722,731 105.69 5.37 0 100
PGC 15.05 14.9 15.1 15.1 14.9 -150 -1.00% 41,600 899,055 55.16 12.35 700 10
AAM 7.4 0 0 0.00% - 77,339 4.74 - 0 0
AAN 15.65 15.65 15.7 15.8 15.6 0 0.00% 205,600 1,434,322 88.00 12.62 0 0
AAT 1.78 1.76 1.79 1.81 1.75 -20 -1.12% 4,900 124,642 7.65 5.25 0 0
ABR 10.35 10.35 10.35 10.35 10.35 0 0.00% 100 207,000 12.70 13.89 0 0
ABS 2.89 2.89 2.9 2.9 2.85 0 0.00% 59,300 231,200 14.18 - 0 0
ABT 49.6 50.4 49.6 50.4 49.6 +800 +1.61% 1,100 593,574 36.42 4.48 0 0
ACC 3.6 3.7 3.61 3.72 3.61 +100 +2.78% 232,800 388,500 23.83 7.46 0 0
ACG 30.9 0 0 0.00% - 4,659,348 285.85 - 0 0
ACL 11.1 0 0 0.00% - 556,765 34.16 - 0 0
ADP 23.4 23.45 23.45 23.45 23.45 +50 +0.21% 500 540,284 33.15 7.07 0 0
ADS 7.59 7.55 7.53 7.55 7.5 -40 -0.53% 24,100 576,780 35.39 5.96 0 0
AFX 9.8 9.81 9.8 9.85 9.79 +10 +0.1% 104,000 343,350 21.06 7.26 0 0
ANT 15.65 15.65 15.65 15.65 15.6 0 0.00% 2,500 460,241 28.24 2.66 0 0
APG 4.03 4 4.1 4.1 3.99 -30 -0.74% 86,100 894,488 54.88 166.67 0 0
ASG 16.35 15.55 15.85 15.85 15.55 -800 -4.89% 1,000 1,411,702 86.61 17.73 0 0
AST 60.5 0 0 0.00% - 3,266,996 200.43 - 0 0
BKG 1.71 1.82 1.72 1.82 1.72 +110 +6.43% 841,100 130,328 8.00 12.91 0 0
BMC 10.65 10.45 10.65 10.65 9.91 -200 -1.88% 19,300 129,503 7.94 16.43 0 0
BMI 13.8 13.7 13.75 13.8 13.7 -100 -0.72% 19,400 2,062,502 126.53 9.33 0 0
BRC 10.8 10.95 11 11 10.95 +150 +1.39% 200 135,506 8.31 6.52 0 0
BTT 39.5 0 0 0.00% - 533,250 32.71 - 0 0
C32 14.9 0 0 0.00% - 447,869 27.48 - 0 0
C47 8.19 8.15 8.15 8.19 8.02 -40 -0.49% 5,300 296,189 18.17 5.67 0 0
CCC 5.79 5.82 5.4 5.82 5.4 +30 +0.52% 300 238,940 14.66 5.90 0 0
CCI 16.15 0 0 0.00% - 377,718 23.17 - 0 0
CCL 3.18 3.12 3.18 3.18 3.1 -60 -1.89% 80,700 204,479 12.54 7.27 0 0
CHP 26.45 26.4 25.85 26.4 25.85 -50 -0.19% 300 4,162,173 255.35 9.49 0 0
CIG 6.73 6.73 6.28 6.73 6.26 0 0.00% 25,300 343,499 21.07 3.02 0 0
CKG 5.4 5.4 5.3 5.4 5.25 0 0.00% 18,800 873,761 53.60 7.85 0 0
CLL 26.9 26.85 26.9 26.9 26.85 -50 -0.19% 1,200 912,900 56.01 9.72 0 0
CLW 50.9 0 0 0.00% - 661,700 40.60 - 0 0
CMV 7.55 0 0 0.00% - 137,077 8.41 - 0 0
CMX 4.49 4.48 4.45 4.5 4.43 -10 -0.22% 34,200 456,507 28.01 6.79 0 0
CNG 20.9 20.9 20.9 21 20.75 0 0.00% 3,300 733,575 45.00 13.54 0 0
COM 24.9 0 0 0.00% - 351,604 21.57 - 0 0
CRV 22.5 0 0 0.00% - 15,466,497 948.86 - 0 0
CVT 26.8 0 0 0.00% - 983,316 60.33 - 0 0
D2D 21.75 21.8 21.7 21.85 21 +50 +0.23% 53,200 659,662 40.47 2.90 900 0
DAH 2.33 2.49 2.35 2.49 2.35 +160 +6.87% 878,100 209,658 12.86 - 0 0
DAT 8.2 0 0 0.00% - 567,672 34.83 - 0 0
DBD 45.75 45.75 45.7 45.85 44.55 0 0.00% 31,500 4,322,884 265.21 17.11 0 0
DBT 13 0 0 0.00% - 285,574 17.52 - 0 0
DC4 5.96 5.92 5.96 6 5.92 -40 -0.67% 50,400 639,707 39.25 2.91 0 0
DCL 47 46.5 46.8 47.4 46.2 -500 -1.06% 438,300 3,396,408 208.37 174.16 0 0
DHM 6.85 6.84 6.84 6.84 6.84 -10 -0.15% 500 236,224 14.49 40.96 0 0
DQC 9.45 9.42 9.44 9.44 9.42 -30 -0.32% 1,500 259,597 15.93 76.59 0 0
DRC 9.8 9.85 9.75 9.89 9.73 +50 +0.51% 142,700 1,521,128 93.32 12.84 0 0
DRH 1.07 0 0 0.00% - 132,367 8.12 - 0 0
DRL 41.9 41.35 41.2 41.5 41.1 -550 -1.31% 15,600 392,825 24.10 8.78 0 0
DSN 36.8 0 0 0.00% - 444,655 27.28 - 0 0
DTA 3.4 3.39 3.39 3.4 3.19 -10 -0.29% 30,200 66,120 4.06 308.18 0 0
DTL 10.8 11 11 11 10.8 +200 +1.85% 2,500 666,941 40.92 - 0 0
DTT 16.9 18 18 18 18 +1,100 +6.51% 100 146,733 9.00 10.96 0 0
DVP 74 74.4 74.9 74.9 73.6 +400 +0.54% 13,700 2,976,000 182.58 8.80 500 0
DXV 3 0 0 0.00% - 29,700 1.82 - 0 0
ECO 21 0 0 0.00% - - - - 0 0
EVE 8.5 8.51 8.57 8.57 8.5 +10 +0.12% 8,200 357,248 21.92 9.11 200 0
FCM 2.82 2.85 2.81 2.85 2.81 +30 +1.06% 1,700 131,746 8.08 7.81 0 0
FDC 22.65 0 0 0.00% - 874,969 53.68 - 0 0
FIR 2.46 2.54 2.46 2.54 2.44 +80 +3.25% 59,600 179,501 11.01 90.71 0 0
FIT 2.9 2.89 2.9 2.91 2.88 -10 -0.34% 111,900 982,406 60.27 24.49 0 0
FMC 35 34.5 35 35 34.5 -500 -1.43% 15,900 2,255,917 138.40 6.47 200 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.13 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 15.5 14.43 14.43 14.43 14.43 -1,070 -6.90% 100 - - - 0 0
FUEIP100 12.01 12.79 12.79 12.79 12.79 +780 +6.49% 100 - - - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEMITEC 10.8 10.8 11.3 11.3 10.8 0 0.00% 1,400 - - - 0 0
FUEPHVNS 9.25 9.22 9.19 9.22 9.19 -30 -0.32% 200 - - - 0 0
FUESSV50 27.66 27.5 27.66 27.66 27.45 -160 -0.58% 800 - - - 0 0
FUESSVFL 28.15 27.96 28.1 28.1 27.96 -190 -0.67% 1,700 - - - 0 0
FUETCC50 13.69 13.62 13.67 13.67 13.58 -70 -0.51% 13,600 - - - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 300 - - - 0 0
GDT 15.8 15.85 15.75 15.85 15.75 +50 +0.32% 300 390,706 23.97 5.42 0 0
GEG 11.65 11.7 11.65 11.7 11.4 +50 +0.43% 196,300 5,062,783 310.60 6.73 2,100 0
GHC 24 0 0 0.00% - 1,143,900 70.18 - 0 0
GMH 6.7 0 0 0.00% - 110,550 6.78 - 0 0
GSP 10.85 10.9 10.9 10.9 10.75 +50 +0.46% 82,600 809,526 49.66 8.37 0 0
GTA 7.32 0 0 0.00% - 71,956 4.41 - 0 0
HAR 2.43 2.46 2.47 2.51 2.45 +30 +1.23% 69,000 235,383 14.44 13.74 0 0
HAS 8.38 8.38 8.38 8.38 8.38 0 0.00% 100 65,364 4.01 - 0 0
HCD 6 5.99 6 6 5.99 -10 -0.17% 1,800 276,725 16.98 11.05 0 0
HMC 10.75 10.7 10.95 10.95 10.7 -50 -0.47% 6,100 292,110 17.92 9.35 0 0
HNA 21 21 21 21 21 0 0.00% 1,200 4,939,876 303.06 10.38 0 0
HPA 26.5 26.4 26.25 26.5 26.25 -100 -0.38% 7,200 7,524,000 461.60 4.51 0 0
HRC 29.8 28.2 31.5 31.5 28.2 -1,600 -5.37% 500 851,827 52.26 24.25 0 0
HT1 12.3 12.3 12.4 12.4 12.15 0 0.00% 264,000 4,693,556 287.95 17.15 0 0
HTG 33.5 33.4 33.3 33.4 33.2 -100 -0.30% 4,300 1,442,960 88.53 4.46 0 0
HTI 18.2 18.25 18.2 18.25 18.2 +50 +0.27% 1,900 455,323 27.93 2.74 0 0
HTL 19.75 0 0 0.00% - 237,000 14.54 - 0 0
HTV 11.7 0 0 0.00% - 153,317 9.41 - 0 0
HU1 4.42 0 0 0.00% - 110,500 6.78 - 0 0
HUB 10.6 10.6 10.6 10.65 10.5 0 0.00% 23,000 336,599 20.65 4.84 0 0
ICT 17.25 0 0 0.00% - 555,191 34.06 - 0 0
IDI 4.83 5.16 4.83 5.16 4.76 +330 +6.83% 971,500 1,409,571 86.48 11.00 0 0
ILB 18.7 19 19 19 19 +300 +1.6% 100 725,790 44.53 7.20 0 0
ITC 8.81 8.81 8.8 8.81 8.8 0 0.00% 18,400 895,888 54.96 17.24 0 0
ITD 10.15 10.15 10.25 10.25 10 0 0.00% 4,100 313,463 19.23 3.73 1,000 0
KHP 9.4 9.35 9.3 9.35 9.3 -50 -0.53% 1,200 581,444 35.67 9.96 0 0
KMR 2.19 2.2 2.19 2.2 2.17 +10 +0.46% 3,100 125,131 7.68 25.00 0 0
KOS 8.96 8.34 8.34 8.34 8.34 -620 -6.92% 14,500 1,805,454 110.76 94.77 0 0
KSB 13.3 13.2 13.25 13.4 13.1 -100 -0.75% 462,400 1,510,657 92.68 11.23 8,000 0
L10 24 0 0 0.00% - 234,960 14.41 - 0 0
LAF 18.5 0 0 0.00% - 281,718 17.28 - 0 0
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
LGL 4.06 4.03 4.05 4.14 3.95 -30 -0.74% 8,000 207,533 12.73 10.15 0 0
LIX 24.65 24.85 24.65 24.9 24.65 +200 +0.81% 9,900 1,610,280 98.79 8.98 1,800 0
LM8 13.8 0 0 0.00% - 129,564 7.95 - 0 0
LSS 7.89 7.86 7.89 7.9 7.73 -30 -0.38% 13,300 707,609 43.41 5.81 0 0
MCM 26.6 26.6 26.55 26.6 26.4 0 0.00% 8,500 2,926,000 179.51 15.07 0 0
MCP 27.9 27.9 27.9 27.95 27.8 0 0.00% 41,700 554,321 34.01 59.87 0 0
MDG 41 41 40.5 41 40.5 0 0.00% 1,200 423,316 25.97 9.83 0 0
MHC 6.87 6.87 6.51 6.89 6.51 0 0.00% 13,600 313,606 19.24 1.82 0 0
NBB 17.2 17.4 17 17.4 16.95 +200 +1.16% 48,400 1,748,276 107.26 195.51 0 0
NHH 9.73 9.72 9.51 9.72 9.5 -10 -0.10% 23,800 1,098,010 67.36 7.56 0 0
NHT 11.45 11.4 11.4 11.4 11.4 -50 -0.44% 600 273,642 16.79 5.67 0 0
NO1 3.3 3.28 3.3 3.3 3.2 -20 -0.61% 5,600 80,687 4.95 10.31 0 0
NSC 63.8 0 0 0.00% - 1,121,254 68.79 - 0 0
NTC 131.5 130.6 132 132.5 130.1 -900 -0.68% 6,800 3,134,397 192.29 9.74 0 0
NVT 7.13 0 0 0.00% - 645,265 39.59 - 0 0
OPC 19.95 19.95 19.3 19.95 19.3 0 0.00% 33,000 1,495,036 91.72 12.97 0 0
PDN 84 83.1 83.5 84 83 -900 -1.07% 4,600 4,617,520 283.28 11.31 0 0
PDV 8.69 8.66 8.69 8.79 8.66 -30 -0.35% 19,800 686,867 42.14 6.90 0 0
PET 49.85 49.85 49.85 50.2 49.7 0 0.00% 219,300 7,713,976 473.25 21.64 0 0
PGD 21.5 21.5 21.5 21.5 21.5 0 0.00% 100 2,128,442 130.58 13.62 0 0
PGI 21.2 22 22 22 22 +800 +3.77% 100 2,439,730 149.68 9.94 0 0
PGV 20.65 20.8 21.2 21.2 20.35 +150 +0.73% 6,000 23,368,135 1,433.63 6.28 300 0
PHC 3.43 3.57 3.43 3.63 3.43 +140 +4.08% 23,200 180,934 11.10 8.17 0 0
PHR 32.8 32.2 32.8 32.9 32.05 -600 -1.83% 340,900 7,853,509 481.81 9.93 0 0
PIT 6.89 6.78 6.5 6.86 6.5 -110 -1.60% 600 96,345 5.91 - 0 0
PJT 9 9.05 9.05 9.05 9 +50 +0.56% 900 225,189 13.82 12.10 0 0
PMG 5.91 6.25 6.25 6.25 6.25 +340 +5.75% 500 289,602 17.77 14.01 0 0
PNC 21.95 0 0 0.00% - 237,046 14.54 - 0 0
PPC 8.76 8.7 8.76 8.78 8.69 -60 -0.68% 68,600 2,789,334 171.12 16.89 0 0
PTC 5.99 5.98 6.1 6.1 5.58 -10 -0.17% 10,600 192,506 11.81 3.94 0 0
PTL 1.62 1.63 1.65 1.65 1.58 +10 +0.62% 4,900 163,000 10.00 13.58 0 0
QCG 9.66 10.3 10.1 10.3 10.1 +640 +6.63% 118,000 2,833,830 173.85 16.53 6,300 0
QNP 30.1 0 0 0.00% - 1,216,339 74.62 - 0 0
RAL 72.5 72 72.5 72.5 72 -500 -0.69% 1,800 1,695,414 104.01 4.69 0 0
RYG 8.25 8.17 8.24 8.24 8 -80 -0.97% 718,800 367,650 22.56 9.84 0 0
S4A 32.5 32.6 32.6 32.6 32.6 +100 +0.31% 700 1,375,720 84.40 9.44 0 0
SAV 12.55 12.5 12.2 12.5 12.2 -50 -0.40% 400 346,631 21.27 33.51 0 0
SBA 24.6 0 0 0.00% - 1,488,011 91.29 - 0 0
SBV 6.21 0 0 0.00% - 178,165 10.93 - 0 0
SC5 17.4 16.2 16.2 17.25 16.2 -1,200 -6.90% 10,400 242,733 14.89 5.90 0 0
SFC 18.2 0 0 0.00% - 205,505 12.61 - 0 0
SFG 10.15 10.35 9.95 10.35 9.9 +200 +1.97% 1,900 495,737 30.41 15.47 0 0
SFI 26.45 0 0 0.00% - 651,914 39.99 - 0 0
SGN 51 50.9 51 51.1 50.9 -100 -0.20% 5,600 1,705,078 104.61 9.64 0 0
SGR 9.94 9.93 9.95 9.95 9.3 -10 -0.10% 28,600 832,629 51.08 8.44 0 0
SGT 9.8 10.15 10.05 10.15 9.81 +350 +3.57% 30,300 1,502,233 92.16 4.51 0 0
SHA 4.15 3.99 3.99 3.99 3.99 -160 -3.86% 5,000 140,123 8.60 8.36 0 0
SHP 30.9 30.9 30.9 31.5 30.8 0 0.00% 1,800 3,127,276 191.86 10.91 0 0
SKG 7.38 7.36 7.26 7.36 7.24 -20 -0.27% 9,100 489,423 30.03 10.21 0 0
SMA 6.01 0 0 0.00% - 122,321 7.50 - 0 0
SMB 40.9 41 41 41 41 +100 +0.24% 500 1,223,713 75.07 8.00 400 0
SMC 9.89 9.89 9.8 9.89 9.75 0 0.00% 28,900 727,972 44.66 4.04 0 0
SPM 8.81 0 0 0.00% - 121,314 7.44 - 0 0
SRC 34 31.65 31.7 31.7 31.65 -2,350 -6.91% 4,000 1,154,647 70.84 36.09 0 0
SRF 7.46 7.45 7.41 7.45 6.95 -10 -0.13% 4,800 251,712 15.44 12.61 0 0
SSC 22 0 0 0.00% - 291,979 17.91 - 0 0
ST8 2.22 2.13 2.2 2.23 2.13 -90 -4.05% 73,500 54,786 3.36 - 0 0
STG 37.5 0 0 0.00% - 3,684,501 226.04 - 0 0
SVC 17.95 0 0 0.00% - 1,674,157 102.71 - 0 0
SVD 4.57 4.86 4.86 4.86 4.86 +290 +6.35% 100 134,165 8.23 105.65 0 0
SVT 9.2 9.29 9.29 9.29 9.29 +90 +0.98% 100 160,819 9.87 5.99 0 0
SZL 28.75 28.35 28.6 28.6 28 -400 -1.39% 4,000 1,366,438 83.83 6.89 0 0
TBC 31.8 31.8 30.1 31.8 30.1 0 0.00% 600 2,019,300 123.88 10.51 0 0
TCI 9.85 9.82 9.9 9.9 9.75 -30 -0.30% 66,000 1,135,398 69.66 97.23 0 0
TCL 28.9 28.55 28.9 28.9 28.5 -350 -1.21% 10,100 861,023 52.82 6.54 0 0
TCR 1.92 2.04 2.04 2.04 2.04 +120 +6.25% 1,000 21,146 1.30 46.36 0 0
TCT 17.4 17.5 17.45 17.5 17.45 +100 +0.57% 200 223,790 13.73 8.78 0 0
TDC 6.42 6.42 6.31 6.47 6.28 0 0.00% 22,800 816,804 50.11 3.03 0 0
TDG 2.16 2.16 2.12 2.16 2.12 0 0.00% 9,200 52,296 3.21 9.15 0 0
TDH 2.83 2.75 2.89 2.9 2.75 -80 -2.83% 31,500 309,795 19.01 2.86 0 0
TDM 57.6 59.7 59.6 59.7 59.6 +2,100 +3.65% 500 7,295,937 447.60 34.15 0 0
TDW 44.7 0 0 0.00% - 379,950 23.31 - 0 0
TEG 6.02 6.02 5.98 6.02 5.98 0 0.00% 109,100 727,256 44.62 32.54 0 0
THG 26.95 26.95 27 27 26.9 0 0.00% 5,600 947,645 58.14 5.69 0 0
TIP 15.85 15.85 15.85 15.85 15.85 0 0.00% 10,900 1,030,375 63.21 4.77 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.82 - 0 0
TLD 8.12 8.23 8.12 8.26 8.01 +110 +1.35% 244,100 639,811 39.25 9.66 0 0
TMP 50.3 50.3 49 50.3 49 0 0.00% 500 3,521,000 216.01 11.09 0 0
TMS 33 0 0 0.00% - 6,098,812 374.16 - 0 0
TMT 11.55 11.85 11.1 11.85 10.75 +300 +2.6% 9,300 437,004 26.81 6.95 0 0
TN1 11.5 11 11.5 11.6 11 -500 -4.35% 3,600 727,154 44.61 2.48 0 0
TNC 31.35 0 0 0.00% - 603,488 37.02 - 0 0
TNH 6.56 6.43 6.6 6.79 6.31 -130 -1.98% 74,700 1,065,624 65.38 - 1,500 0
TNT 10.25 10.2 10.3 10.3 10.2 -50 -0.49% 4,200 520,200 31.91 38.06 0 0
TPC 8.93 9.51 8.5 9.51 8.5 +580 +6.49% 400 159,929 9.81 27.25 0 0
TRA 36.3 36.1 36.5 36.5 36.1 -200 -0.55% 2,400 2,992,729 183.60 6.90 0 0
TRC 24.35 24.25 24.15 24.25 24 -100 -0.41% 146,100 2,910,000 178.53 2.85 0 0
TSC 1.67 1.7 1.7 1.71 1.69 +30 +1.8% 45,700 334,660 20.53 - 0 0
TTA 10.7 10.7 10.7 10.7 10.5 0 0.00% 40,200 1,910,582 117.21 10.24 0 0
TTE 33.95 0 0 0.00% - 967,249 59.34 - 0 0
TVB 6.14 6.16 6.19 6.19 6.08 +20 +0.33% 700 672,189 41.24 32.25 0 0
TVT 15.2 15 15 15 15 -200 -1.32% 100 315,000 19.33 8.07 0 0
TYA 17.45 16.9 16.9 16.9 16.85 -550 -3.15% 2,000 103,519 6.35 4.51 600 0
UIC 54 54 54 54 54 0 0.00% 300 448,200 27.50 4.42 0 0
VAB 9 9 8.95 9 8.93 0 0.00% 248,000 8,118,675 498.08 4.27 0 0
VCA 6.35 0 0 0.00% - 96,439 5.92 - 0 0
VCF 286.5 0 0 0.00% - 7,614,922 467.17 - 0 0
VDP 32.45 0 0 0.00% - 1,038,931 63.74 - 0 0
VID 4.18 4.18 4.18 4.18 4.18 0 0.00% 800 170,695 10.47 380.00 0 0
VIP 9.77 9.8 9.8 9.89 9.74 +30 +0.31% 44,800 671,015 41.17 10.20 0 0
VMD 15.5 15.1 15.1 15.1 15.05 -400 -2.58% 3,700 233,148 14.30 5.50 0 0
VNG 5.02 0 0 0.00% - 488,329 29.96 - 0 0
VNL 19.15 19 19 19 19 -150 -0.78% 2,000 281,367 17.26 5.03 0 0
VPD 20.55 20.9 20.6 20.9 20.45 +350 +1.7% 6,200 2,227,723 136.67 8.49 0 0
VPG 1.08 1.04 1.08 1.08 1.04 -40 -3.70% 412,000 91,952 5.64 - 0 0
VPH 2.62 2.64 2.7 2.7 2.64 +20 +0.76% 2,700 251,745 15.44 - 0 0
VPS 8.3 8.3 8.3 8.37 8.3 0 0.00% 6,400 203,025 12.46 8.67 0 0
VRC 12 11.7 12 12 11.2 -300 -2.50% 348,100 585,000 35.89 975.00 0 0
VSH 41.2 41.1 40.9 41.15 40.8 -100 -0.24% 900 9,709,515 595.68 11.26 0 0
VSI 18.55 0 0 0.00% - 244,860 15.02 - 0 0
VTB 10.85 0 0 0.00% - 117,229 7.19 - 0 0
VTO 11.45 11.35 11.45 11.55 11.3 -100 -0.87% 508,700 906,487 55.61 9.92 0 0
YBM 9.73 9.78 9.31 9.78 9.2 +50 +0.51% 11,400 314,667 19.30 6.11 0 0
合計 8,107,704,970 497,405.21 47,498,660 70,503,650
▼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