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

2025/12/09 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 1,747.17
-6.57/-0.37%
売買高（相対取引を含む） 973,849,509 株
（前日比 +31.43%）
値上がり銘柄数 96
値下がり銘柄数 245
変わらず銘柄数 77
総銘柄数 418
売買代金（相対取引を含む） 29,492,684 百万VND
（前日比 +37.19%）
前日終値 1753.74 (12/08) 
始値 1772.03
高値 1772.03
安値 1724.66
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) 71,056,270 105,285,780 -34,229,510
VN30 1,973.02 -10.80 -0.54% VN100 1,869.86 -10.26 -0.55% VNFIN Lead 2,862.00 -49.01 -1.68%
VNMID 2,258.67 -17.58 -0.77% VNALL 1,850.46 -9.67 -0.52% VNFIN Select 2,899.44 -51.89 -1.76%
VNSML 1,521.05 +0.22 +0.01% VN Diamond 2,550.68 -25.74 -1% VNX Allshare 2,922.47 -15.60 -0.53%
VNDIVIDEND 935.02 -10.75 -1.14% VNMITECH 978.45 -6.13 -0.62% VN50Growth 1,043.35 -4.85 -0.46%
産業トレンド
-0.48 -0.38 -0.48 -0.65 -0.74 -0.79
-0.60 -0.55 -0.59 -0.31 -0.87 - -
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（2025/12/09 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 106.3 103 108 111 101.5 -3,300 -3.10% 2,138,200 184,709,939 10,929.58 68.12 125,410 10,029,510
HDB 32.75 31.5 32.65 32.65 31.5 -1,250 -3.82% 20,452,400 121,571,599 7,193.59 8.58 176,200 6,889,300
MBB 25.3 24.7 25.05 25.2 24.35 -600 -2.37% 34,378,900 198,958,498 11,772.69 6.63 3,829,130 5,329,090
VIC 152.7 160 163.3 163.3 153 +7,300 +4.78% 12,839,300 616,482,482 36,478.25 52.55 752,260 5,282,970
STB 48.7 48.55 48.35 49.25 48.05 -150 -0.31% 10,646,500 91,527,223 5,415.81 9.07 1,943,000 5,096,400
SSI 29.4 28.75 29.35 29.4 28.4 -650 -2.21% 30,826,600 59,682,550 3,531.51 18.50 764,250 3,981,800
VCB 57.9 58 57.9 58.7 57.3 +100 +0.17% 4,519,400 484,629,155 28,676.28 10.41 2,736,890 3,816,760
VPB 29.7 28.75 29.65 29.7 28.4 -950 -3.20% 25,274,800 228,100,304 13,497.06 14.45 1,251,700 3,252,630
HPG 26.75 26.4 26.7 26.9 26.4 -350 -1.31% 39,911,800 202,632,299 11,990.08 15.08 8,770,010 3,159,850
DXG 18.45 18.05 18.4 18.45 17.85 -400 -2.17% 14,056,000 18,390,860 1,088.22 51.28 265,400 3,105,500
TPB 17.2 16.9 17.15 17.25 16.7 -300 -1.74% 16,834,200 44,649,060 2,641.96 7.35 42,600 2,603,160
ACB 24.2 24.1 24.2 24.25 24 -100 -0.41% 11,326,500 123,793,424 7,325.05 6.57 1,818,600 2,488,400
VIX 23.55 23.5 23.2 23.65 22.4 -50 -0.21% 59,310,100 35,988,602 2,129.50 34.71 2,246,040 2,439,300
VHM 110 107.5 110.8 111.4 104.7 -2,500 -2.27% 7,599,600 441,546,790 26,127.03 14.63 468,390 2,389,170
SHB 16.6 16.5 16.55 16.6 16.1 -100 -0.60% 88,519,600 75,796,113 4,484.98 7.16 3,684,800 1,624,000
MSN 77.9 77 77.9 78 76.6 -900 -1.16% 6,841,600 117,077,878 6,927.69 57.25 143,060 1,611,020
BSR 14.9 14.45 14.9 14.9 14.3 -450 -3.02% 8,990,900 72,355,480 4,281.39 71.18 306,410 1,514,610
VND 18.7 18.6 18.7 18.85 18.25 -100 -0.53% 14,823,700 28,314,778 1,675.43 16.47 1,148,100 1,462,110
EIB 22.3 22.55 22.25 22.75 21.85 +250 +1.12% 8,570,700 42,004,350 2,485.46 12.63 681,200 1,431,300
TCB 34.2 33.8 34.2 34.2 33.5 -400 -1.17% 10,774,500 239,514,926 14,172.48 11.09 2,340,690 1,374,200
HCM 22.5 22.9 22.65 23.15 22.2 +400 +1.78% 13,656,800 24,731,008 1,463.37 13.99 721,100 1,303,790
FPT 95.5 96.9 95.5 97 94.4 +1,400 +1.47% 9,961,500 165,069,840 9,767.45 19.60 3,661,980 1,300,730
GEX 43.1 42.9 43.1 44 41.8 -200 -0.46% 12,940,900 36,869,538 2,181.63 22.46 352,600 1,255,000
VSC 21.95 21.6 22.1 22.2 21.4 -350 -1.59% 10,588,500 8,086,400 478.49 15.51 851,600 1,211,400
BID 37.5 37.45 37.5 37.95 37.1 -50 -0.13% 3,264,300 262,950,004 15,559.17 11.69 155,500 1,121,760
PDR 22.05 21.85 21.75 21.95 21.1 -200 -0.91% 10,444,200 21,408,835 1,266.79 118.75 341,500 1,101,300
VRE 32.95 32 32.95 33.4 31.3 -950 -2.88% 11,236,500 72,714,189 4,302.61 17.75 2,309,700 1,071,150
GVR 26.95 26.9 26.9 27.15 26.55 -50 -0.19% 2,669,000 107,600,000 6,366.86 31.61 175,550 1,008,200
CTG 51.1 50.1 50.9 50.9 49.95 -1,000 -1.96% 9,538,100 269,036,587 15,919.32 10.61 843,110 998,380
HAG 18.05 18 18 18.5 17.5 -50 -0.28% 23,581,300 22,813,187 1,349.89 - 4,330 995,940
LPB 46.3 44 46.4 46.4 43.6 -2,300 -4.97% 4,632,400 131,440,412 7,777.54 13.52 638,900 953,000
TCH 20.1 20.1 20 20.1 19.3 0 0.00% 5,472,800 18,333,395 1,084.82 15.70 359,200 830,900
KBC 33.95 33.45 33.8 34.3 32.95 -500 -1.47% 3,536,300 31,501,697 1,864.01 67.17 176,500 822,250
KHG 7.32 7.23 7.3 7.33 7.11 -90 -1.23% 11,649,200 3,249,417 192.27 59.26 353,900 789,800
VIB 18.35 18.15 18.4 18.4 18.15 -200 -1.09% 7,271,300 61,782,704 3,655.78 7.61 213,810 766,380
PVD 25.85 24.45 25.75 25.75 24.4 -1,400 -5.42% 10,040,700 13,591,266 804.22 24.45 1,169,700 759,700
VNM 63.5 62.5 63.5 64.1 62.5 -1,000 -1.57% 5,389,200 130,622,215 7,729.13 15.54 1,325,860 748,760
SAB 53.2 53.3 54.5 55.3 53.3 +100 +0.19% 4,328,800 68,360,574 4,045.00 16.20 517,600 725,100
CII 26.55 26.45 26.55 26.6 25.55 -100 -0.38% 14,528,700 16,543,164 978.89 36.58 491,700 706,400
AAA 8.48 8.85 8.49 8.97 8.46 +370 +4.36% 8,552,400 3,484,623 206.19 9.18 766,500 621,200
DIG 20 19.8 20 20 19 -200 -1.00% 14,415,200 12,799,338 757.36 105.32 413,100 563,440
DPM 23.15 22.7 23.15 23.15 22.55 -450 -1.94% 4,175,400 15,434,298 913.27 21.06 1,700 549,100
VCI 33.85 34.1 33.65 34.8 33.4 +250 +0.74% 12,917,900 24,640,660 1,458.03 22.14 873,600 500,900
GMD 59.5 58.5 59.5 59.5 57.9 -1,000 -1.68% 2,522,000 24,949,964 1,476.33 13.68 348,920 481,000
MSB 13 12.8 13 13 12.65 -200 -1.54% 9,466,100 39,936,000 2,363.08 6.03 1,300 471,100
HQC 3.15 3.19 3.15 3.29 3.15 +40 +1.27% 8,225,400 1,839,352 108.84 55.00 461,200 448,700
HHV 14.65 14.8 14.65 14.9 14.25 +150 +1.02% 7,021,000 7,362,008 435.62 14.44 576,500 436,130
SSB 17.55 17.4 17.4 17.5 17.1 -150 -0.85% 2,738,100 49,503,000 2,929.17 10.56 43,900 432,600
NVL 14.7 14.45 14.6 14.6 14.1 -250 -1.70% 8,493,800 29,587,961 1,750.77 - 1,113,200 408,400
HSG 16.5 16.5 16.5 16.55 16.15 0 0.00% 3,198,700 10,246,208 606.28 20.57 73,800 401,230
DXS 9.96 10.05 9.96 10.05 9.78 +90 +0.9% 1,955,900 5,819,986 344.38 42.58 322,100 377,100
NKG 15.75 15.65 15.8 15.85 15.2 -100 -0.63% 7,176,700 7,004,484 414.47 10.91 226,800 373,800
MWG 84.9 84 84.5 84.5 82.5 -900 -1.06% 6,672,700 124,190,368 7,348.54 32.99 908,200 361,820
TCX 46.4 45.6 46.1 46.4 45.35 -800 -1.72% 752,500 94,855,206 5,612.73 5.23 326,400 345,380
POW 14.8 14.5 14.85 14.95 14.5 -300 -2.03% 14,788,000 33,957,138 2,009.30 30.53 4,990,300 344,850
PLX 36.05 35 35.8 35.8 34.9 -1,050 -2.91% 1,603,100 44,470,728 2,631.40 19.81 5,700 337,400
HPX 4.8 4.8 4.86 4.88 4.73 0 0.00% 2,321,000 1,460,009 86.39 25.81 213,000 334,400
FRT 157.3 154.5 156 158 148 -2,800 -1.78% 992,400 26,311,626 1,556.90 67.38 183,000 321,930
PNJ 89.4 88.5 89.8 90.2 87.3 -900 -1.01% 675,000 30,191,696 1,786.49 15.49 238,300 299,600
VCG 24.4 24.45 24.4 24.5 23.9 +50 +0.2% 5,870,600 15,806,151 935.28 15.79 374,600 295,500
BVH 55.6 55 56.5 57 54.2 -600 -1.08% 855,400 40,827,752 2,415.84 19.35 97,220 289,900
PVT 18.4 18.1 18.4 18.5 17.95 -300 -1.63% 4,302,900 8,505,755 503.30 6.29 63,700 289,790
DLG 2.83 2.78 2.86 2.93 2.76 -50 -1.77% 2,045,000 832,081 49.24 4.00 0 286,400
HHS 13.9 13.8 13.9 14 13.45 -100 -0.72% 2,142,300 5,961,406 352.75 13.83 3,300 270,700
NAB 14.4 14.25 14.4 14.45 14.25 -150 -1.04% 1,578,100 19,558,845 1,157.33 5.27 25,000 255,700
PC1 22.4 21.8 22.4 22.7 21.1 -600 -2.68% 5,716,600 8,966,020 530.53 18.52 309,730 254,560
HDG 30.4 30.85 30.4 31.15 29.45 +450 +1.48% 3,030,000 11,413,360 675.35 28.49 136,200 252,400
LCG 10.6 11.2 10.7 11.3 10.35 +600 +5.66% 6,747,300 2,313,944 136.92 18.57 470,800 212,300
EVF 11.9 11.8 11.85 11.95 11.65 -100 -0.84% 3,737,400 8,974,676 531.05 16.76 600 199,700
PAN 27.25 27.45 27.4 28 27.4 +200 +0.73% 890,900 5,734,161 339.30 10.15 193,600 197,900
YEG 12.55 12.9 12.7 13.2 12.7 +350 +2.79% 4,852,800 2,474,246 146.41 14.05 236,200 195,500
VPI 58.2 58.2 58.6 58.7 57.4 0 0.00% 2,121,600 18,626,885 1,102.18 52.34 0 181,800
OCB 12.4 12.25 12.3 12.4 12.15 -150 -1.21% 2,278,600 30,205,917 1,787.33 9.59 20,100 179,800
EVG 8.9 8.9 8.86 9.16 8.75 0 0.00% 1,881,900 1,915,724 113.36 60.96 227,500 172,200
NLG 35.85 35.25 35.6 35.9 34.85 -600 -1.67% 1,702,800 13,573,904 803.19 27.43 162,000 170,900
DGC 94 94.9 94.9 95.3 93.7 +900 +0.96% 1,924,300 36,040,971 2,132.60 12.84 246,000 166,300
DGW 42.5 41.5 42.5 42.95 41.15 -1,000 -2.35% 2,049,100 9,178,501 543.11 20.72 374,700 160,000
GAS 65.4 64 65.3 65.3 63.6 -1,400 -2.14% 731,000 149,931,067 8,871.66 14.70 9,830 159,620
NTL 18 17.95 18.05 18.35 17.7 -50 -0.28% 908,000 2,189,539 129.56 3.80 1,000 154,500
HDC 26.1 25.3 26.1 26.2 25.05 -800 -3.07% 3,056,600 5,053,791 299.04 58.29 375,900 150,920
MIG 17.8 17.35 18 18.05 17.2 -450 -2.53% 317,400 3,494,869 206.80 13.40 23,200 146,910
VOS 13.55 13.15 13.55 13.55 13 -400 -2.95% 1,614,900 1,841,000 108.93 5.49 140,700 142,400
VGC 43.25 42.75 42.8 43.35 41.95 -500 -1.16% 1,317,500 19,166,963 1,134.14 17.35 13,900 138,600
BAF 33.95 34.8 33.8 34.8 33.55 +850 +2.5% 4,442,800 10,579,953 626.03 22.37 760,900 136,500
NT2 23.85 23.6 23.65 23.85 23.45 -250 -1.05% 765,900 6,793,874 402.00 85.51 200,900 129,000
KSB 18.6 18.6 18.6 18.6 18.1 0 0.00% 1,291,100 2,128,653 125.96 38.99 0 123,800
HVN 28.45 28.3 28.4 28.5 28.15 -150 -0.53% 841,500 62,667,355 3,708.13 - 3,600 121,800
ELC 22.5 22.8 22.8 22.8 22.5 +300 +1.33% 1,554,600 2,510,027 148.52 19.83 29,500 121,250
DCM 33.8 33.35 33.9 34 33.25 -450 -1.33% 1,334,400 17,655,490 1,044.70 13.93 600 117,400
TAL 54.6 53.3 54.6 55.5 50.8 -1,300 -2.38% 1,353,700 16,621,605 983.53 24.83 125,300 111,800
TCM 27.65 27.5 27.65 27.65 27.05 -150 -0.54% 1,417,400 3,081,066 182.31 10.79 0 108,900
KDH 33.4 33.3 33.4 33.6 32.3 -100 -0.30% 5,026,000 37,369,756 2,211.23 41.63 1,157,100 107,000
GEE 222.5 219 222.8 229.5 219 -3,500 -1.57% 832,000 80,153,990 4,742.84 1,258.62 64,900 104,700
ANV 27.7 28 27.7 28.1 27.05 +300 +1.08% 2,084,500 7,455,161 441.13 156.42 695,000 104,600
FTS 32.1 31.95 32 32.4 31.4 -150 -0.47% 1,076,300 10,751,482 636.18 17.09 49,600 101,700
DC4 11.3 11.1 11.3 11.3 10.95 -200 -1.77% 595,500 1,090,416 64.52 5.31 200 99,000
VDS 18 18.15 18.05 18.4 17.7 +150 +0.83% 1,095,900 4,936,800 292.12 14.93 33,400 98,700
HAH 59.2 59.6 58.8 60.4 58.8 +400 +0.68% 1,718,400 10,064,128 595.51 11.79 477,900 96,400
CTS 34.7 35 34.5 35.15 33.8 +300 +0.86% 819,300 7,444,270 440.49 22.52 109,300 96,300
VJC 206.4 200 205 205 200 -6,400 -3.10% 1,981,000 108,322,267 6,409.60 77.19 272,400 95,750
HHP 12.8 12.45 12.8 12.8 11.95 -350 -2.73% 2,193,200 1,077,602 63.76 63.20 2,700 95,600
CRC 9.6 9.5 9.55 9.6 9.29 -100 -1.04% 776,200 649,799 38.45 7.46 61,900 91,600
BWE 46 45.65 46.05 46.25 45.45 -350 -0.76% 201,500 10,039,743 594.07 18.93 0 87,300
NAF 32.75 33.95 32.85 34.85 32.45 +1,200 +3.66% 1,380,800 240,500 14.23 16.25 143,900 83,200
FCN 16.4 16.45 16.25 16.45 15.7 +50 +0.3% 1,559,200 2,589,872 153.25 278.81 20,300 82,900
SBT 25 24.85 25 25 24.7 -150 -0.60% 524,900 21,249,548 1,257.37 29.87 0 81,800
AGG 15.45 15.15 15.45 15.45 15.05 -300 -1.94% 509,600 2,462,300 145.70 8.28 600 79,800
CSV 30.15 29.65 30.15 30.2 29.55 -500 -1.66% 562,100 3,276,322 193.87 15.05 6,400 75,500
HAX 10.9 10.65 10.9 10.9 10.55 -250 -2.29% 949,200 1,144,233 67.71 9.16 27,400 74,200
BIC 22.15 22 22.4 22.5 21.9 -150 -0.68% 177,100 2,580,092 152.67 5.17 4,700 69,300
SIP 54.8 53.5 54.5 54.8 53.1 -1,300 -2.37% 454,900 12,953,042 766.45 10.42 4,300 68,150
TV2 36.15 36.3 36.05 36.35 35.5 +150 +0.41% 208,100 2,451,200 145.04 37.89 3,200 64,000
LDG 4.47 4.65 4.48 4.72 4.43 +180 +4.03% 3,216,700 1,188,614 70.33 - 618,300 62,400
SCR 8.02 8.02 8.03 8.13 8.01 0 0.00% 2,913,100 3,453,372 204.34 1,145.71 83,500 62,300
DRH 2.48 2.51 2.56 2.57 2.41 +30 +1.21% 1,051,200 310,507 18.37 - 23,000 60,000
DPG 42.7 43.5 42.7 43.55 42.7 +800 +1.87% 630,400 4,384,758 259.45 12.24 273,800 59,700
DPR 37.55 37.2 37.55 37.6 36.95 -350 -0.93% 569,200 3,232,157 191.25 12.40 18,000 57,900
E1VFVN30 35.05 35.11 35.1 35.13 34.5 +60 +0.17% 242,800 - - - 97,600 54,700
AGR 15.25 15 15.25 15.25 14.8 -250 -1.64% 837,000 3,424,677 202.64 23.92 29,300 52,700
BCM 66 65.9 66 66.1 65.1 -100 -0.15% 211,000 68,206,500 4,035.89 32.79 63,100 52,500
QCG 14.8 14.4 14.85 14.85 14.2 -400 -2.70% 944,200 3,961,860 234.43 47.68 77,100 51,700
TTF 3.47 3.71 3.7 3.71 3.64 +240 +6.92% 5,168,300 1,525,544 90.27 247.33 11,600 51,600
SZC 30.35 30.3 30.6 30.6 30 -50 -0.16% 400,700 5,453,572 322.70 18.75 2,100 42,900
REE 63.4 62.7 64 64 62.6 -700 -1.10% 339,000 33,961,965 2,009.58 14.80 38,400 42,300
CDC 24.6 24.5 24.8 24.8 23.5 -100 -0.41% 430,500 1,292,930 76.50 22.39 36,800 42,000
DBC 27.6 27.3 27.5 27.6 26.9 -300 -1.09% 4,750,100 10,506,860 621.71 10.40 522,350 41,750
ASM 6.86 6.78 6.9 6.9 6.76 -80 -1.17% 316,600 2,760,777 163.36 13.11 0 39,700
HAR 4.28 4.38 4.24 4.47 4.2 +100 +2.34% 1,046,900 419,096 24.80 42.52 0 38,800
VTP 97.9 96.8 98.2 98.3 95.3 -1,100 -1.12% 626,800 11,788,598 697.55 40.84 8,910 35,080
SAM 7.25 7.12 7.26 7.26 7.02 -130 -1.79% 266,000 2,705,322 160.08 32.36 1,000 32,500
VAB 10.8 10.85 10.8 10.85 10.75 +50 +0.46% 601,700 8,857,513 524.11 6.76 0 32,000
CTI 23.3 23 23.3 23.3 22.7 -300 -1.29% 392,700 1,449,000 85.74 12.72 11,800 31,100
VPG 6.14 6.08 6.08 6.14 6 -60 -0.98% 237,700 537,568 31.81 5.73 0 30,300
IJC 11.85 12.2 11.9 12.2 11.65 +350 +2.95% 2,043,000 7,680,884 454.49 13.10 9,800 29,220
TLG 69 64.8 68.6 68.8 64.2 -4,200 -6.09% 1,081,600 5,686,432 336.48 13.48 91,100 27,900
CTR 85.5 84.9 85.6 85.6 83.3 -600 -0.70% 546,800 9,711,361 574.64 18.04 20,400 23,400
MSH 33.75 33.2 33.85 33.85 32.95 -550 -1.63% 516,800 3,735,698 221.05 6.04 82,300 23,300
PAC 23.4 23.65 23.4 23.7 23.25 +250 +1.07% 330,500 1,648,578 97.55 9.65 17,600 23,000
BFC 43.1 42.85 43 43 42.35 -250 -0.58% 101,600 2,449,649 144.95 7.62 6,200 22,800
SMC 14.3 14.05 14.35 14.4 13.6 -250 -1.75% 531,200 1,034,176 61.19 35.39 58,600 21,020
VHC 56.1 55.2 56.2 56.5 55 -900 -1.60% 921,400 12,389,814 733.13 10.09 4,440 20,140
CSM 13.1 12.95 13.1 13.1 12.85 -150 -1.15% 264,700 1,341,947 79.41 29.91 8,100 20,060
SCS 54.9 54.6 55.5 55.5 54.1 -300 -0.55% 285,400 5,573,403 329.79 8.34 2,300 19,200
APG 10.6 10.6 10.7 10.7 10.3 0 0.00% 597,600 2,370,393 140.26 - 44,800 19,100
KDC 52 52 51.8 52 51.2 0 0.00% 337,900 15,069,928 891.71 374.10 4,700 19,040
CMG 36.45 36.5 36.45 36.5 36 +50 +0.14% 345,200 7,728,696 457.32 25.56 4,000 18,710
SGR 19.5 18.6 19.5 19.85 18.5 -900 -4.62% 314,900 1,299,675 76.90 18.84 500 18,400
DSE 25.85 25.9 25.85 26 25.55 +50 +0.19% 182,000 8,873,340 525.05 46.58 40,000 18,100
TDH 4.72 4.61 4.71 4.71 4.5 -110 -2.33% 370,000 519,329 30.73 - 0 17,900
TLH 5.17 5.18 5.21 5.21 5.13 +10 +0.19% 61,400 581,818 34.43 - 0 17,400
HTN 9.2 9.15 9.2 9.25 9.03 -50 -0.54% 151,400 815,415 48.25 33.15 100 17,200
TCI 9.9 9.6 9.9 9.9 9.51 -300 -3.03% 239,800 1,109,961 65.68 19.55 0 16,800
TVS 16.05 16 16.15 16.15 15.8 -50 -0.31% 89,500 2,671,924 158.10 9.51 100 15,900
APH 6.95 7.34 6.84 7.43 6.84 +390 +5.61% 2,241,200 1,790,111 105.92 15.04 29,000 15,700
CRE 9.5 9.45 9.55 9.55 9.38 -50 -0.53% 180,100 4,381,761 259.28 106.18 9,400 15,200
PHR 57.2 57 57.2 57.5 56.2 -200 -0.35% 223,500 7,723,454 457.01 18.30 37,200 15,200
HT1 15.45 15.2 15.5 15.5 15.1 -250 -1.62% 388,100 5,800,167 343.21 96.20 28,000 14,700
DHC 33.3 33.1 33.4 33.4 32.65 -200 -0.60% 131,800 2,664,320 157.65 11.23 20,200 14,600
GIL 14.5 14.15 14.5 14.5 13.9 -350 -2.41% 313,800 1,437,586 85.06 37.83 0 14,300
ORS 13.6 13.65 13.5 13.75 13.2 +50 +0.37% 2,232,300 4,586,396 271.38 12.03 1,300 13,800
BMI 19.1 18.75 19.2 19.2 18.6 -350 -1.83% 212,300 2,822,768 167.03 11.99 1,300 12,900
PVP 14.4 14.15 14.5 14.5 14 -250 -1.74% 270,200 1,467,390 86.83 7.54 0 12,700
GEG 14.3 14.05 14.05 14.3 14 -250 -1.75% 656,600 5,936,243 351.26 80.75 4,800 12,190
BMP 155.9 157.1 156 157.9 156 +1,200 +0.77% 53,100 12,860,353 760.97 12.98 17,500 11,600
FUESSVFL 30.19 29.63 30.19 30.19 29.27 -560 -1.85% 142,000 - - - 4,800 11,500
HVH 13.25 13.2 13.3 13.35 13.05 -50 -0.38% 109,900 574,059 33.97 17.77 0 11,100
NHA 18.15 17.9 18 18 17.65 -250 -1.38% 150,600 869,792 51.47 12.20 0 10,900
BSI 39.45 38.85 39.45 39.45 38 -600 -1.52% 870,400 9,532,467 564.05 20.98 130,800 10,400
TDC 11.7 11.65 11.7 11.7 11.5 -50 -0.43% 167,800 1,165,000 68.93 2.81 0 10,400
PGD 24.2 24.15 24.2 24.2 23.2 -50 -0.21% 10,900 2,390,785 141.47 10.21 1,700 9,900
TRC 78.9 78.5 79 79 77.4 -400 -0.51% 38,000 2,286,313 135.28 10.33 1,400 9,600
HTI 23.85 23.7 23.7 24 23.65 -150 -0.63% 29,900 591,296 34.99 9.61 0 9,100
JVC 6.63 6.66 6.63 6.68 6.43 +30 +0.45% 139,000 749,251 44.33 18.55 1,100 7,100
PLP 7.85 7.31 7.6 7.8 7.31 -540 -6.88% 653,300 730,999 43.25 58.02 6,500 6,600
TIP 18.2 18.15 18.2 18.25 18.1 -50 -0.27% 62,200 1,179,893 69.82 6.47 0 6,400
FIR 8.1 8 8.08 8.1 7.7 -100 -1.23% 173,500 565,357 33.45 800.00 6,900 6,300
PTB 51.2 51.1 50.7 51.3 50.5 -100 -0.20% 111,200 3,420,552 202.40 9.28 0 6,300
VTO 11.7 11.55 11.6 11.7 11.5 -150 -1.28% 236,400 922,460 54.58 10.27 0 6,000
SBG 15.1 15.5 15 15.6 14.95 +400 +2.65% 544,900 774,999 45.86 14.37 111,700 5,900
KOS 39 38.8 39 39.05 38.8 -200 -0.51% 373,800 8,399,476 497.01 391.92 0 5,700
CHP 31.8 31.9 31.6 31.95 31.55 +100 +0.31% 17,900 4,686,514 277.31 14.93 0 5,000
ITD 16.15 15.3 16.15 16.15 15.2 -850 -5.26% 48,400 400,444 23.69 8.31 0 5,000
SVC 23.75 25.4 25.4 25.4 25.4 +1,650 +6.95% 21,700 2,369,269 140.19 16.99 0 4,400
NBB 19.9 19.55 19.9 20 19.5 -350 -1.76% 31,300 1,958,124 115.87 2,792.86 0 4,300
DSC 15.2 15.4 15.2 15.4 14.8 +200 +1.32% 75,900 3,690,786 218.39 17.84 0 4,200
NHH 12.1 12.6 12.1 12.85 12.05 +500 +4.13% 422,800 1,423,346 84.22 10.68 600 4,200
DHA 57.1 57.9 57 58.8 56.4 +800 +1.4% 249,600 852,350 50.43 16.49 6,350 4,100
SKG 10.35 10.3 10.35 10.35 10.1 -50 -0.48% 77,200 684,926 40.53 20.16 0 3,900
RYG 10 10 9.91 10.15 9.8 0 0.00% 181,500 450,000 26.63 6.67 0 3,800
FUESSV30 24.85 24.58 24.98 24.98 24.41 -270 -1.09% 8,800 - - - 0 3,400
IMP 49.2 49.1 49.4 49.65 48.75 -100 -0.20% 58,600 7,561,840 447.45 25.41 16,000 3,400
NCT 94.5 94.3 94.8 94.8 93.2 -200 -0.21% 11,600 2,467,429 146.00 10.28 1,000 3,100
DRC 15.3 15.3 15.2 15.4 15.15 0 0.00% 229,300 2,362,768 139.81 7.85 0 3,000
FMC 35.9 35.7 36 36 35.4 -200 -0.56% 41,300 2,334,383 138.13 7.64 3,600 2,900
MHC 13.6 13.2 13.6 13.65 13.1 -400 -2.94% 159,800 573,886 33.96 48.71 500 2,900
AST 75.2 77 75.3 77 70.8 +1,800 +2.39% 13,500 3,465,000 205.03 24.22 0 2,700
D2D 35.3 35.3 35.3 35.4 35.15 0 0.00% 41,700 1,068,169 63.21 14.55 0 2,500
CCL 6.19 6.23 6.2 6.25 6.15 +40 +0.65% 73,000 371,192 21.96 9.73 0 2,400
TDP 28.9 28 29 29 27.8 -900 -3.11% 197,000 2,470,223 146.17 25.76 0 2,400
TTA 11.25 11.2 11.25 11.25 11.05 -50 -0.44% 74,200 1,904,645 112.70 9.67 0 2,300
TNT 8.09 7.99 8.05 8.05 7.53 -100 -1.24% 141,300 407,490 24.11 1,141.43 0 2,100
DSN 43.85 43.7 43.6 43.8 43.6 -150 -0.34% 5,300 528,027 31.24 6.70 0 2,000
FUEMAV30 24.06 24.02 24 24.02 23.75 -40 -0.17% 7,500 - - - 6,400 2,000
VID 5.04 5 5 5 5 -40 -0.79% 3,700 204,180 12.08 29.41 0 2,000
VNE 6.1 5.95 6.1 6.1 5.92 -150 -2.46% 68,600 488,229 28.89 - 0 2,000
VPD 26.05 26 26.1 26.25 26 -50 -0.19% 3,100 2,771,330 163.98 13.06 0 2,000
PGC 13.4 13.5 13.4 13.6 13.35 +100 +0.75% 34,100 814,580 48.20 9.53 0 1,800
VFG 53.1 52.4 53 53 52.3 -700 -1.32% 3,800 2,185,741 129.33 5.17 0 1,200
DVP 67.8 67.7 67.6 67.7 67.2 -100 -0.15% 8,700 2,708,000 160.24 8.05 200 1,100
VIP 12.45 12.4 12.45 12.45 12.3 -50 -0.40% 89,500 849,040 50.24 11.36 0 1,100
FCM 3.71 3.74 3.73 3.76 3.6 +30 +0.81% 118,100 172,888 10.23 120.65 0 1,000
THG 46.5 46.25 46.9 46.9 45.7 -250 -0.54% 3,800 1,439,758 85.19 9.00 0 1,000
TMP 60.5 60 60 60 57 -500 -0.83% 3,500 4,200,000 248.52 11.99 0 1,000
FUEVFVND 38.06 37.84 38.06 38.2 37.26 -220 -0.58% 166,200 - - - 12,300 900
IDI 7.19 7.18 7.19 7.24 7.09 -10 -0.14% 604,600 1,961,380 116.06 28.95 1,000 900
SGN 60.4 60 60.4 60.4 59.9 -400 -0.66% 11,400 2,009,915 118.93 8.25 400 900
CTD 86.6 85.1 87.2 87.3 84.2 -1,500 -1.73% 636,300 8,631,694 510.75 25.63 660 810
ACL 15.15 14.2 15.1 15.1 14.2 -950 -6.27% 19,300 712,258 42.15 66.05 1,000 800
EVE 11.05 10.7 10.95 10.95 10.7 -350 -3.17% 50,100 449,184 26.58 - 100 800
LHG 29.25 29 29.25 29.25 28.95 -250 -0.85% 120,500 1,450,348 85.82 9.05 0 800
VPH 4.92 4.92 4.9 4.92 4.84 0 0.00% 47,000 469,160 27.76 3.62 0 800
SJS 59.3 58.7 59.2 59.2 58 -600 -1.01% 6,700 17,461,772 1,033.24 24.90 300 710
HCD 7.74 7.72 7.77 7.77 7.66 -20 -0.26% 3,500 285,322 16.88 9.45 0 700
FUEDCMID 15 15 15.15 15.15 15 0 0.00% 3,300 - - - 0 600
FUEVN100 25.83 26.1 26 26.5 25.8 +270 +1.05% 37,100 - - - 3,800 500
MCM 26.7 26.5 26.8 26.9 26.5 -200 -0.75% 16,700 2,915,000 172.49 14.73 0 500
TDW 48 48 48 48 48 0 0.00% 500 408,000 24.14 7.27 0 500
AAT 3.44 3.49 3.44 3.49 3.4 +50 +1.45% 20,600 247,159 14.62 - 0 300
BMC 15.8 15.8 15.6 15.8 15.35 0 0.00% 30,700 195,804 11.59 8.52 0 300
LGC 63.5 63 62 63 62 -500 -0.79% 1,200 12,149,850 718.93 23.18 0 300
TRA 68.6 68.3 68.6 68.6 68.3 -300 -0.44% 2,200 2,831,072 167.52 13.69 0 300
DBD 50 50.4 50 50.4 49.8 +400 +0.8% 22,400 4,762,259 281.79 19.92 0 200
DHG 104 102.9 104 104.5 102.5 -1,100 -1.06% 13,600 13,453,771 796.08 17.86 0 200
FUEMAVND 15.98 15.82 15.79 15.82 15.55 -160 -1.00% 1,800 - - - 300 200
NSC 78 78.5 78.2 78.5 78 +500 +0.64% 16,300 1,379,600 81.63 6.70 15,200 200
TNI 6.03 5.89 5.66 5.99 5.66 -140 -2.32% 68,900 309,225 18.30 - 0 200
VCF 290.8 287 281.6 287 281.6 -3,800 -1.31% 500 7,628,212 451.37 17.09 0 200
ABT 69.9 69.7 70 70 69.4 -200 -0.29% 6,600 820,875 48.57 9.14 0 100
CNG 24.95 24.9 25 25 24.8 -50 -0.20% 17,000 873,973 51.71 11.31 200 100
FUEKIVND 14.19 14 14 14 14 -190 -1.34% 100 - - - 0 100
HID 11.15 10.5 11.9 11.9 10.4 -650 -5.83% 4,777,200 805,941 47.69 147.89 127,180 100
NNC 59.2 59.3 58.7 59.3 57.6 +100 +0.17% 114,800 1,299,856 76.91 22.56 0 100
PPC 9.98 10 9.94 10 9.94 +20 +0.2% 282,000 3,206,131 189.71 7.51 800 100
RAL 93 92.5 92 92.5 92 -500 -0.54% 700 2,178,136 128.88 3.67 0 100
SJD 14.05 14.05 14.05 14.15 14 0 0.00% 47,500 969,431 57.36 6.80 1,800 100
TYA 18 18 18.2 18.5 18 0 0.00% 17,500 110,257 6.52 7.34 2,500 100
VRC 13.8 14.05 14 14.1 12.85 +250 +1.81% 43,700 702,500 41.57 702.50 0 100
AAM 6.83 7 7.08 7.08 7 +170 +2.49% 3,900 73,158 4.33 - 0 0
ABR 12.7 12.7 13.4 13.4 12.7 0 0.00% 300 254,000 15.03 12.87 0 0
ABS 3.68 3.43 3.68 3.75 3.43 -250 -6.79% 962,300 274,400 16.24 114.33 0 0
ACC 13.25 13.25 13.4 13.4 12.95 0 0.00% 14,100 1,391,250 82.32 26.61 0 0
ACG 35.5 35.3 34.5 35.3 34.45 -200 -0.56% 17,100 5,322,814 314.96 12.68 0 0
ADG 9.7 9.54 9.03 9.54 9.03 -160 -1.65% 6,000 203,970 12.07 11.47 0 0
ADP 23 23 23 23 23 0 0.00% 4,000 529,917 31.36 6.21 0 0
ADS 8.11 8.1 8.11 8.13 8 -10 -0.12% 59,900 618,797 36.62 12.14 1,000 0
AFX 13.55 13.75 13.8 14.1 13.7 +200 +1.48% 137,200 - - 17.19 0 0
ASG 17.05 0 0 0.00% - 1,547,879 91.59 - 0 0
ASP 4.7 4.68 4.7 4.7 4.6 -20 -0.43% 11,700 174,749 10.34 24.50 0 0
BBC 76.1 75.6 72 75.6 72 -500 -0.66% 500 1,417,703 83.89 12.85 0 0
BCE 11.1 11.1 11.1 11.1 10.9 0 0.00% 4,900 388,500 22.99 5.21 0 0
BCG 2.53 0 0 0.00% - 2,226,933 131.77 - 0 0
BHN 33.5 33.75 34 34 33 +250 +0.75% 12,000 7,823,250 462.91 21.11 0 0
BKG 3.14 3.01 3.2 3.2 2.96 -130 -4.14% 188,900 215,543 12.75 14.47 0 0
BRC 12.6 0 0 0.00% - 155,925 9.23 - 0 0
BTP 9.5 9.46 9.5 9.5 9.4 -40 -0.42% 16,200 572,194 33.86 13.36 0 0
BTT 37.5 0 0 0.00% - 506,250 29.96 - 0 0
C32 26.7 26.9 26.55 26.9 26.4 +200 +0.75% 9,200 404,284 23.92 49.72 0 0
C47 9.6 9.5 9.51 9.51 9.37 -100 -1.04% 50,100 345,252 20.43 87.96 0 0
CCC 12.85 12.55 12.85 13 12.5 -300 -2.33% 17,700 505,138 29.89 11.95 0 0
CCI 27.2 0 0 0.00% - 477,118 28.23 - 0 0
CIG 9.1 9.15 9.05 9.2 9.01 +50 +0.55% 20,600 467,016 27.63 5.30 0 0
CKG 11.25 11.2 11.4 11.4 11.15 -50 -0.44% 65,200 1,280,283 75.76 8.69 0 0
CLC 54.2 53.4 52.1 53.4 51.5 -800 -1.48% 12,700 1,399,485 82.81 10.35 100 0
CLL 30.75 30.6 30.75 30.75 30.5 -150 -0.49% 10,300 1,040,400 61.56 11.24 0 0
CLW 45 45 45 45 45 0 0.00% 1,000 585,000 34.62 10.85 0 0
CMV 8.48 8.4 8.45 8.45 8.4 -80 -0.94% 2,000 152,509 9.02 14.79 0 0
CMX 6.57 6.54 6.57 6.57 6.47 -30 -0.46% 137,700 666,419 39.43 11.91 0 0
COM 29 29.1 29.1 29.1 29.1 +100 +0.34% 100 410,910 24.31 22.11 0 0
CRV 30.3 30.3 30.3 30.3 30.3 0 0.00% 100 20,374,224 1,205.58 44.10 0 0
CTF 19.5 19.7 19.5 19.7 19.1 +200 +1.03% 373,600 1,884,381 111.50 37.96 8,100 0
CVT 26.65 0 0 0.00% - 977,812 57.86 - 0 0
DAH 3.75 3.78 3.74 3.78 3.7 +30 +0.8% 14,800 318,276 18.83 46.67 0 0
DAT 9 8.99 8.88 9 8.38 -10 -0.11% 2,500 622,363 36.83 10.01 0 0
DBT 11.4 11.4 11.35 11.4 11.35 0 0.00% 6,700 234,049 13.85 14.77 0 0
DCL 40.4 40.6 40.4 41 39.5 +200 +0.5% 424,800 2,965,466 175.47 55.39 0 0
DHM 6.15 6.12 6.15 6.15 5.8 -30 -0.49% 9,100 211,358 12.51 69.55 0 0
DMC 59.4 58.6 58.6 58.6 58.6 -800 -1.35% 900 2,035,029 120.42 11.81 0 0
DQC 10.7 10.5 10.5 10.5 10.4 -200 -1.87% 8,700 289,360 17.12 - 0 0
DRL 48.8 49 49.45 49.45 48.5 +200 +0.41% 5,300 465,500 27.54 11.17 0 0
DTA 4.4 4.25 4.4 4.41 4.25 -150 -3.41% 8,500 76,754 4.54 51.20 0 0
DTL 13.05 13.1 13.25 13.25 13.1 +50 +0.38% 3,600 794,266 47.00 187.14 0 0
DTT 15.8 15.8 14.8 15.8 14.8 0 0.00% 1,400 128,799 7.62 11.28 0 0
DXV 3.82 3.82 3.82 3.82 3.82 0 0.00% 500 37,818 2.24 - 0 0
FDC 15 0 0 0.00% - 579,450 34.29 - 0 0
FIT 5.55 5.65 5.65 5.81 5.51 +100 +1.8% 4,366,200 1,920,622 113.65 16.10 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 8.2 7.89 8.2 7.89 -150 -1.80% 2,200 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.44 15.39 15.45 15.45 15 -50 -0.32% 3,400 - - - 0 0
FUEIP100 12.99 12.94 12.96 12.96 12.94 -50 -0.38% 400 - - - 0 0
FUEKIV30 13.45 13.39 13.37 13.39 13.2 -60 -0.45% 13,600 - - - 13,100 0
FUEKIVFS 17.43 17.43 17.43 17.43 17.43 0 0.00% 100 - - - 0 0
FUESSV50 28.45 28.44 28.46 28.5 28.35 -10 -0.04% 3,800 - - - 100 0
FUETCC50 14.5 14.52 14.5 14.57 14.31 +20 +0.14% 38,400 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GDT 21.3 21.15 21.3 21.3 21.15 -150 -0.70% 38,000 521,789 30.88 9.76 0 0
GMH 8.65 8.31 8.63 8.63 8.31 -340 -3.93% 300 137,115 8.11 23.02 0 0
GSP 10.4 10.35 10.4 10.45 10.2 -50 -0.48% 54,000 635,275 37.59 6.87 0 0
GTA 9.65 0 0 0.00% - 94,860 5.61 - 0 0
HAP 8 7.87 8 8 7.71 -130 -1.63% 20,000 873,116 51.66 8.59 600 0
HAS 8.35 8 8 8 8 -350 -4.19% 200 62,400 3.69 - 0 0
HII 9.23 8.59 9.01 9.2 8.59 -640 -6.93% 1,202,000 632,765 37.44 204.52 49,200 0
HMC 11.55 11.55 11.55 11.8 11.55 0 0.00% 23,500 315,315 18.66 12.33 0 0
HNA 21.9 21.7 21.9 21.9 21.6 -200 -0.91% 1,900 5,104,539 302.04 18.92 0 0
HRC 27.85 26 26 26 26 -1,850 -6.64% 100 785,372 46.47 12.79 0 0
HSL 9 8.77 8.99 8.99 8.75 -230 -2.56% 239,900 338,236 20.01 50.11 0 0
HTG 46.6 46.2 46.1 46.65 46 -400 -0.86% 17,400 1,663,325 98.42 6.96 0 0
HTL 23.5 23.5 23.5 23.5 23.5 0 0.00% 700 282,000 16.69 12.18 0 0
HTV 12 12.05 12.6 12.6 11.65 +50 +0.42% 1,400 157,903 9.34 17.21 0 0
HU1 6.94 0 0 0.00% - 69,400 4.11 - 0 0
HUB 15.65 15.45 15.6 15.65 15.3 -200 -1.28% 5,900 467,252 27.65 6.51 0 0
HVX 2.64 2.82 2.75 2.82 2.75 +180 +6.82% 80,400 117,101 6.93 - 0 0
ICT 23.8 22.15 24.1 24.1 22.15 -1,650 -6.93% 98,100 712,898 42.18 22.93 0 0
ILB 26 26 26 26 26 0 0.00% 6,600 993,187 58.77 7.89 0 0
ITC 14.05 13.95 14.05 14.1 13.8 -100 -0.71% 281,300 1,338,294 79.19 41.64 0 0
KHP 12.65 12.65 12.45 12.65 12.4 0 0.00% 9,300 763,766 45.19 13.22 0 0
KMR 3 2.99 2.97 3.01 2.97 -10 -0.33% 7,600 170,065 10.06 29.03 0 0
L10 25.4 24.35 24 24.35 24 -1,050 -4.13% 600 238,387 14.11 8.65 0 0
LAF 19 19 18.7 19 18.7 0 0.00% 1,400 289,332 17.12 7.43 0 0
LBM 35.7 35.7 34.9 35.7 34.65 0 0.00% 47,400 1,428,000 84.50 17.32 1,600 0
LGL 6.27 5.96 6.68 6.68 5.85 -310 -4.94% 939,600 306,923 18.16 - 8,000 0
LIX 34.55 34.55 34.65 34.65 34.2 0 0.00% 16,000 2,238,840 132.48 12.37 1,800 0
LM8 14.25 0 0 0.00% - 133,789 7.92 - 0 0
LSS 9.51 9.55 9.5 9.55 9.43 +40 +0.42% 90,900 818,832 48.45 7.05 0 0
MCP 28.6 28.5 28.6 28.6 28.2 -100 -0.35% 16,300 566,250 33.51 17.10 0 0
MDG 22 22.5 22.5 22.5 22.5 +500 +2.27% 3,500 232,308 13.75 58.44 0 0
NHT 10.2 10.35 10.35 10.35 10.35 +150 +1.47% 500 248,438 14.70 11.01 0 0
NO1 6.71 6.7 6.71 6.75 6.55 -10 -0.15% 44,500 160,800 9.51 8.92 0 0
NTC 156.7 155.5 156.8 156.8 155 -1,200 -0.77% 25,800 3,731,997 220.83 12.75 0 0
NVT 8.29 0 0 0.00% - 750,245 44.39 - 0 0
OGC 4.06 4.01 4.07 4.08 3.98 -50 -1.23% 483,400 1,203,000 71.18 10.08 0 0
OPC 22.5 22.5 22.55 22.55 22.3 0 0.00% 1,500 1,441,145 85.27 15.83 0 0
PDN 99 99 98 99 98 0 0.00% 2,100 3,667,347 217.00 11.36 0 0
PDV 10.75 10.5 10.8 10.8 10.5 -250 -2.33% 19,400 - - 2.55 0 0
PET 35.8 35 35.6 35.7 34.2 -800 -2.23% 2,283,600 3,735,275 221.02 26.34 0 0
PGI 19.75 0 0 0.00% - 2,190,212 129.60 - 0 0
PGV 19.7 19.65 19.7 19.7 19.4 -50 -0.25% 11,600 22,076,147 1,306.28 - 200 0
PHC 5 5.05 5.1 5.1 5 +50 +1% 46,600 255,944 15.14 52.60 0 0
PIT 7.1 6.99 6.61 6.99 6.61 -110 -1.55% 400 99,329 5.88 34.78 0 0
PJT 9.2 9.4 9.2 9.4 9.2 +200 +2.17% 700 233,898 13.84 8.96 0 0
PMG 7.29 7.15 6.8 7.15 6.8 -140 -1.92% 1,100 331,304 19.60 13.36 0 0
PNC 23 0 0 0.00% - 248,385 14.70 - 0 0
PTC 7.1 7.12 7.11 7.2 7.06 +20 +0.28% 30,200 229,204 13.56 11.85 0 0
PTL 3.05 3.05 3.05 3.05 2.95 0 0.00% 24,200 305,000 18.05 - 0 0
QNP 30.8 31 30.6 31 29.3 +200 +0.65% 4,300 1,252,708 74.12 9.77 0 0
S4A 33.4 0 0 0.00% - 1,409,480 83.40 - 0 0
SAV 13.6 13.65 13.6 13.7 13.5 +50 +0.37% 1,900 338,441 20.03 5.86 0 0
SBA 28.75 0 0 0.00% - 1,739,038 102.90 - 0 0
SBV 7.9 7.9 7.61 7.9 7.6 0 0.00% 1,700 215,859 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 10.2 10.15 10 10.15 10 -50 -0.49% 200 486,158 28.77 18.94 0 0
SFI 25.75 25 25.75 25.75 25 -750 -2.91% 500 607,801 35.96 7.26 0 0
SGT 16.15 16.3 16 16.3 15.55 +150 +0.93% 11,700 2,412,452 142.75 18.54 0 0
SHA 4.1 4.09 4.09 4.1 4.09 -10 -0.24% 800 136,797 8.09 10.12 0 0
SHI 14.8 14.8 14.5 14.8 14.5 0 0.00% 763,500 2,515,253 148.83 31.09 2,900 0
SHP 34.8 34.7 34.7 34.7 34.65 -100 -0.29% 18,100 3,511,860 207.80 12.29 0 0
SMA 8.7 8.79 8.5 8.79 8.5 +90 +1.03% 1,000 178,901 10.59 13.76 0 0
SMB 40.5 40.4 40.5 40.5 40 -100 -0.25% 48,400 1,205,805 71.35 7.81 100 0
SPM 10.65 10.2 10.3 10.3 10.2 -450 -4.23% 400 140,454 8.31 30.45 0 0
SRC 50 48 49 49 48 -2,000 -4.00% 700 1,347,042 79.71 8.88 0 0
SRF 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,000 263,537 15.59 150.00 0 0
SSC 32 32 32 32 32 0 0.00% 200 424,697 25.13 10.57 0 0
ST8 5.63 5.59 5.63 5.63 5.5 -40 -0.71% 121,700 143,780 8.51 6.49 900 0
STG 32.65 31.7 32.7 32.7 31.7 -950 -2.91% 300 3,114,631 184.30 16.17 0 0
STK 16.75 16.8 16.5 16.8 16.5 +50 +0.3% 2,400 2,354,069 139.29 129.23 0 0
SVD 5.94 5.98 5.99 6.02 5.94 +40 +0.67% 5,700 165,083 9.77 12.15 0 0
SVI 35 33.8 33 33.8 33 -1,200 -3.43% 2,500 433,736 25.66 5.71 0 0
SVT 11 10.9 10.8 10.9 10.8 -100 -0.91% 300 188,690 11.17 6.84 0 0
SZL 47 47.35 47 47.35 47 +350 +0.74% 6,600 1,294,764 76.61 15.48 0 0
TBC 37.4 37 37 37 37 -400 -1.07% 2,000 2,349,500 139.02 13.20 0 0
TCD 1.89 0 0 0.00% - 634,701 37.56 - 0 0
TCL 34.65 34.5 34.45 34.65 34.35 -150 -0.43% 4,400 1,040,466 61.57 8.48 0 0
TCO 9.1 9 9 9.1 8.8 -100 -1.10% 113,900 281,886 16.68 13.25 0 0
TCR 2.83 2.94 2.98 2.99 2.83 +110 +3.89% 7,800 30,475 1.80 - 0 0
TCT 20.45 0 0 0.00% - 261,515 15.47 - 0 0
TDG 3.17 3.12 3.17 3.17 3.11 -50 -1.58% 39,600 75,539 4.47 11.02 0 0
TDM 58 0 0 0.00% - 6,380,000 377.51 - 0 0
TEG 6.3 6.21 6.26 6.26 6 -90 -1.43% 10,800 750,209 44.39 147.86 0 0
TIX 47 0 0 0.00% - 1,410,000 83.43 - 0 0
TLD 8.28 8.26 8.29 8.29 8.21 -20 -0.24% 205,000 642,144 38.00 45.64 0 0
TMS 41 0 0 0.00% - 6,942,790 410.82 - 0 0
TMT 13.95 14 13.7 14 13.3 +50 +0.36% 60,600 516,292 30.55 - 0 0
TN1 14.7 14.6 14.7 15 14.4 -100 -0.68% 13,800 877,394 51.92 15.67 0 0
TNC 30.55 0 0 0.00% - 588,088 34.80 - 0 0
TNH 11.9 11.8 11.5 11.95 11.5 -100 -0.84% 141,700 19,564,393 1,157.66 34.10 32,700 0
TPC 12.5 12.85 12.85 12.85 12.85 +350 +2.8% 100 289,343 17.12 24.29 0 0
TSC 3.31 3.37 3.33 3.53 3.3 +60 +1.81% 4,100,600 663,415 39.26 674.00 0 0
TTE 36.7 0 0 0.00% - 1,045,598 61.87 - 0 0
TVB 8.28 8.22 8.2 8.28 8.05 -60 -0.72% 63,800 921,437 54.52 7.31 0 0
TVT 16.9 17.45 16.15 17.45 16.15 +550 +3.25% 1,800 366,450 21.68 15.88 0 0
UIC 56 56 56 56 56 0 0.00% 1,600 465,248 27.53 7.96 0 0
VAF 18 18 18.5 18.5 18 0 0.00% 5,100 677,976 40.12 11.13 100 0
VCA 8.6 8.7 8.6 8.7 8.6 +100 +1.16% 3,100 132,130 7.82 127.94 0 0
VDP 50.3 47.2 47.25 47.25 47.2 -3,100 -6.16% 1,900 1,042,336 61.68 14.51 0 0
VMD 16.8 17 16.75 17 16.7 +200 +1.19% 12,100 262,485 15.53 11.73 100 0
VNG 7.14 7.14 7.14 7.14 7.14 0 0.00% 1,600 694,555 41.10 285.60 0 0
VNL 22.75 22.75 22.75 22.75 22.55 0 0.00% 45,000 321,696 19.04 7.22 0 0
VNS 9.35 9.25 9.46 9.46 9.25 -100 -1.07% 13,300 627,698 37.14 7.53 500 0
VPS 11 10.25 10.4 10.5 10.25 -750 -6.82% 84,500 250,723 14.84 10.47 100 0
VSH 44 44.5 42.6 44.5 42 +500 +1.14% 8,200 10,512,735 622.06 23.45 0 0
VSI 23.85 25.5 25 25.5 24 +1,650 +6.92% 74,000 336,600 19.92 14.71 0 0
VTB 26.4 24.6 26.95 26.95 24.6 -1,800 -6.82% 63,100 265,791 15.73 23.03 0 0
YBM 10.7 10.45 10.25 10.45 10.2 -250 -2.34% 3,600 149,434 8.84 11.21 0 0
合計 7,067,868,330 418,217.06 71,056,270 105,285,780
▼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