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

2026/06/11 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 1,798.61
-5.10/-0.28%
売買高（相対取引を含む） 410,733,903 株
（前日比 -34.28%）
値上がり銘柄数 122
値下がり銘柄数 187
変わらず銘柄数 116
総銘柄数 425
売買代金（相対取引を含む） 10,132,935 百万VND
（前日比 -48.79%）
前日終値 1803.71 (06/10) 
始値 1793.15
高値  1801.99
安値 1788.64 
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) 20,616,430 38,206,590 -17,590,160
VNX Allshare 2,907.48 -14.48 -0.50% VNSML 1,343.38 +0.56 +0.04% VN50Growth 1,041.06 -7.70 -0.73%
VN30 1,947.28 -13.69 -0.7% VNALL 1,848.02 -9.39 -0.51% VN Diamond 2,405.35 -21.74 -0.9%
VNMID 2,107.59 -9.19 -0.43% VNFIN Lead 2,824.75 -8.98 -0.32% VNMITECH 864.85 -8.33 -0.95%
VN100 1,871.39 -10.03 -0.53% VNFIN Select 2,926.74 -8.10 -0.28% VNDIVIDEND 961.83 -7.20 -0.74%
VNSHINE 867.84 -4.50 -0.52%
産業トレンド
-0.32 -0.01 +0.18 -0.03 +0.23 -0.37
-0.47 -0.05 -0.11 +0.30 -0.09 - -
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（2026/06/11 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
NVL 13.2 13 13.3 13.55 13 -200 -1.52% 16,605,100 29,016,241 1,769.28 14.99 617,600 4,555,100
VPB 26.05 26 25.9 26.05 25.7 -50 -0.19% 8,711,700 206,282,014 12,578.17 8.60 268,100 1,564,100
MWG 78.2 76.9 78.3 78.5 76.9 -1,300 -1.66% 3,302,700 112,921,769 6,885.47 16.11 1,659,060 1,554,270
MBB 24.7 24.75 24.65 24.75 24.55 +50 +0.2% 4,549,700 199,361,248 12,156.17 7.44 1,185,350 1,432,390
TCB 30.95 30.85 30.95 31.05 30.8 -100 -0.32% 6,590,700 218,610,517 13,329.91 8.64 319,540 1,415,100
HDB 25.3 25.1 25.25 25.35 25.05 -200 -0.79% 4,989,700 125,632,436 7,660.51 7.00 124,000 1,320,730
EIB 20.8 20.55 20.7 20.8 20.55 -250 -1.20% 4,434,800 38,278,908 2,334.08 33.69 0 1,284,600
FPT 74.2 73.1 73.9 73.9 73.1 -1,100 -1.48% 3,507,300 124,526,371 7,593.07 14.01 872,590 1,261,970
ACB 26.5 26.5 26.2 26.55 26.2 0 0.00% 23,602,400 136,121,400 8,300.09 8.77 1,299,420 1,239,350
HPG 23.6 23.3 23.5 23.55 23.3 -300 -1.27% 10,177,700 178,838,354 10,904.78 11.81 417,330 1,048,730
CTG 33.5 33.35 33.35 33.45 33.25 -150 -0.45% 3,911,700 259,027,604 15,794.37 7.49 761,990 1,018,630
OCB 12.5 12.55 12.35 12.7 12.3 +50 +0.4% 7,338,400 33,421,306 2,037.88 8.40 375,100 967,900
SHB 13.8 13.65 13.65 13.75 13.6 -150 -1.09% 37,995,600 65,434,057 3,989.88 5.24 1,208,900 932,100
VND 17.35 17.2 17.1 17.45 17.05 -150 -0.86% 11,655,200 26,183,558 1,596.56 12.95 2,700 795,380
TPB 15.95 15.85 15.85 16.05 15.8 -100 -0.63% 5,464,100 43,968,643 2,681.01 5.94 155,200 775,560
FUEVFVND 35.91 35.75 35.99 35.99 35.68 -160 -0.45% 964,400 - - - 2,600 714,800
KBC 29.25 31 28.9 31 28.85 +1,750 +5.98% 4,827,700 29,194,398 1,780.15 12.65 1,132,900 690,200
GEX 31.25 30.5 31.05 31.1 30.5 -750 -2.40% 5,368,400 39,908,376 2,433.44 18.62 27,350 655,090
VCB 61.7 61.6 61.5 61.9 61.3 -100 -0.16% 2,588,500 514,709,586 31,384.73 15.98 270,310 599,020
VHM 146.8 144.5 145.6 146.7 144 -2,300 -1.57% 1,708,400 593,521,035 36,190.31 14.17 244,800 575,350
SSI 26.55 26.3 26.4 26.55 26.3 -250 -0.94% 7,448,000 65,515,871 3,994.87 12.81 225,400 572,950
DXG 13.15 12.95 13.1 13.15 12.95 -200 -1.52% 4,580,900 14,405,375 878.38 60.51 1,000 533,400
VRE 29.65 29.15 29.45 29.45 29.1 -500 -1.69% 1,916,700 66,238,082 4,038.91 10.27 173,920 522,300
TCH 15.2 15 15.1 15.3 14.95 -200 -1.32% 2,647,500 13,681,638 834.25 11.72 7,900 493,900
VIB 15.9 15.95 15.9 16.2 15.85 +50 +0.31% 6,151,000 54,293,891 3,310.60 7.45 333,700 492,800
MSN 71.9 71 71.5 71.8 71 -900 -1.25% 1,778,000 107,954,927 6,582.62 26.20 67,900 463,300
STB 70.6 71.3 70.7 72.5 70 +700 +0.99% 4,074,600 134,415,881 8,196.09 22.63 123,000 419,600
CII 17.5 17.2 17.3 17.65 17.15 -300 -1.71% 7,264,600 11,558,147 704.77 87.76 48,100 415,400
DCM 37.55 37.85 37.7 38.2 37.55 +300 +0.8% 1,401,900 20,037,790 1,221.82 11.82 234,700 413,900
DPM 24.1 24.4 24.1 24.55 24.1 +300 +1.24% 1,916,100 16,590,171 1,011.60 17.10 225,000 406,400
VCI 23.5 23.4 23.45 23.65 23.35 -100 -0.43% 3,601,800 26,854,587 1,637.47 12.62 10,600 373,100
HCM 27.8 27.45 27.4 27.9 27.35 -350 -1.26% 1,904,200 29,644,811 1,807.61 18.70 56,000 369,100
VIX 17.05 16.85 16.9 17.05 16.7 -200 -1.17% 28,072,000 3,173,536 193.51 4.77 228,510 368,680
PVT 19.9 19.85 20.35 20.35 19.75 -50 -0.25% 2,112,300 9,328,135 568.79 9.57 252,800 356,500
VIC 196 196 193 196.1 191.9 0 0.00% 1,716,200 1,515,764,412 92,424.66 136.87 142,990 356,330
PC1 19.75 19.95 19.8 20.45 19.6 +200 +1.01% 5,991,400 8,205,143 500.31 8.93 571,400 338,200
BSR 27.95 28.05 28.3 28.7 28.05 +100 +0.36% 4,474,400 140,454,756 8,564.31 26.97 521,500 335,600
FRT 121 119 120.9 121 119 -2,000 -1.65% 490,100 20,265,912 1,235.73 25.57 343,100 291,680
PLX 40.05 39.85 40.6 40.95 39.85 -200 -0.50% 1,687,000 50,633,101 3,087.38 27.07 28,700 229,500
KDH 23.65 23.35 23.4 23.75 23.25 -300 -1.27% 2,706,200 26,203,718 1,597.79 26.84 140,400 227,690
POW 13.65 13.6 13.55 13.6 13.5 -50 -0.37% 3,151,200 41,722,701 2,544.07 15.61 86,000 226,400
HSG 11.85 11.8 11.8 11.8 11.7 -50 -0.42% 2,656,100 9,525,700 580.84 10.38 0 224,600
VCG 19.95 19.6 19.7 19.95 19.6 -350 -1.75% 1,538,900 12,670,779 772.61 3.46 16,700 204,000
BID 41.65 41.4 41.3 41.6 41.1 -250 -0.60% 1,568,100 290,684,383 17,724.66 10.97 35,810 196,300
PDR 15.2 15 15.05 15.05 14.85 -200 -1.32% 4,240,000 14,967,141 912.63 28.09 230,100 195,200
E1VFVN30 35 34.95 34.99 34.99 34.6 -50 -0.14% 347,000 - - - 112,830 187,590
VPX 25.9 25.65 25.45 26 25.45 -250 -0.97% 353,300 48,093,750 2,932.55 11.14 8,400 166,300
PNJ 64 62 63.4 63.4 61.7 -2,000 -3.13% 1,190,100 31,726,761 1,934.56 8.10 32,900 161,610
VNM 58.9 59.2 58.8 59.6 58.5 +300 +0.51% 1,804,500 123,725,362 7,544.23 14.70 660,780 161,180
DBC 18.8 18.5 18.6 18.7 18.45 -300 -1.60% 1,956,400 7,120,033 434.15 4.73 24,100 142,700
VPL 90 89.9 88.4 90 87.5 -100 -0.11% 742,300 161,217,704 9,830.35 145.47 128,300 141,100
GEL 31.55 30.9 31.5 31.5 30.9 -650 -2.06% 1,861,300 27,501,000 1,676.89 50.82 3,300 136,100
HQC 2.75 2.73 2.77 2.78 2.68 -20 -0.73% 5,222,200 1,574,116 95.98 22.38 226,500 130,700
DIG 12.9 12.7 12.9 12.9 12.7 -200 -1.55% 2,020,000 10,114,676 616.75 12.85 2,100 125,900
VJC 182 177.5 181 182.5 177.3 -4,500 -2.47% 817,800 105,011,012 6,403.11 47.61 96,450 125,900
NLG 26.75 26.45 26.75 26.8 26.4 -300 -1.12% 675,600 12,830,826 782.37 19.41 95,400 122,600
PVD 30.1 30.15 30.4 30.85 30.15 +50 +0.17% 1,186,200 16,759,782 1,021.94 19.57 179,300 119,400
TCX 38.4 38.4 38.4 39.2 38.2 0 0.00% 357,300 88,764,806 5,412.49 14.15 1,300 118,200
GAS 82.5 82.5 83.3 84.5 82.5 0 0.00% 530,400 199,068,355 12,138.31 17.75 45,700 112,300
MSB 14.6 14.6 14.55 14.8 14.4 0 0.00% 5,893,300 45,552,000 2,777.56 8.09 207,200 106,900
SAB 47.55 48.6 47.5 49.2 47.45 +1,050 +2.21% 1,436,400 62,332,531 3,800.76 14.52 312,280 102,880
FUEMAV30 24.12 23.97 23.85 23.97 23.5 -150 -0.62% 103,800 - - - 101,330 101,020
TCM 20.25 20.25 20.2 20.3 20.05 0 0.00% 477,700 2,382,182 145.26 9.37 300 100,300
HDG 21.05 21.3 20.9 21.4 20.85 +250 +1.19% 767,900 7,880,213 480.50 10.23 170,000 98,000
DGC 44.85 45.15 44.95 45.15 44.95 +300 +0.67% 466,600 17,146,995 1,045.55 6.11 4,200 93,100
DXS 7.5 7.46 7.41 7.53 7.31 -40 -0.53% 972,700 4,320,109 263.42 12.67 6,000 88,000
GVR 33.95 35.4 33.5 35.4 33.5 +1,450 +4.27% 5,014,200 141,600,000 8,634.15 28.32 455,500 86,600
LPB 46.6 46.05 46.6 46.6 46.05 -550 -1.18% 306,900 137,564,341 8,388.07 12.04 35,000 65,400
HHP 14.5 14.75 14.45 14.75 14.35 +250 +1.72% 1,408,800 1,276,677 77.85 29.56 35,400 64,900
ASM 5.79 5.8 5.8 5.84 5.79 +10 +0.17% 253,100 2,361,726 144.01 58.00 0 64,800
VCK 33.35 33 33.1 33.35 32.95 -350 -1.05% 2,116,500 50,220,248 3,062.21 12.04 329,100 60,900
CTS 27.25 27.3 27.2 27.7 27.2 +50 +0.18% 1,256,400 5,806,531 354.06 10.06 189,960 58,100
MIG 18 18.1 17.8 18.25 17.6 +100 +0.56% 155,500 3,828,213 233.43 11.65 104,900 54,840
BWE 44 44 44 44.2 43.85 0 0.00% 77,900 9,676,860 590.05 11.76 0 52,900
CTD 71.8 71.6 71.7 71.7 70.5 -200 -0.28% 447,600 8,006,543 488.20 15.70 34,240 51,460
PAN 22.85 22.8 22.85 22.9 22.65 -50 -0.22% 202,600 4,762,800 290.41 7.43 43,610 51,400
FUEMAVND 15.1 15.11 14.8 15.11 14.7 +10 +0.07% 57,100 - - - 54,200 50,200
VPI 60.8 60.9 60.7 61.2 60 +100 +0.16% 1,497,200 19,491,019 1,188.48 49.88 0 49,900
GMD 75.6 75.6 75.1 75.8 75.1 0 0.00% 167,200 32,243,030 1,966.04 19.69 89,410 49,600
LDG 3.06 3.27 3.27 3.27 3.08 +210 +6.86% 5,937,900 835,864 50.97 9.03 66,600 48,700
VSC 18.5 18.45 18.4 18.65 18.35 -50 -0.27% 2,013,800 6,907,133 421.17 20.10 48,300 46,700
SHI 13.75 13.95 13.9 13.95 13.6 +200 +1.45% 165,600 2,370,796 144.56 47.13 0 46,210
NAF 50.1 50.4 50.2 50.4 49.9 +300 +0.6% 227,400 3,083,572 188.02 19.64 1,400 45,000
DLG 2.88 2.8 2.93 2.93 2.76 -80 -2.78% 2,101,200 838,067 51.10 2.30 43,900 44,900
DSE 21 21.45 21 21.55 20.7 +450 +2.14% 308,700 7,348,770 448.10 28.68 45,000 44,100
TAL 28.65 28.6 28.75 28.75 28.1 -50 -0.17% 95,400 10,296,000 627.80 14.75 6,100 38,700
DGW 39.35 39.15 39.05 39.25 38.8 -200 -0.51% 204,400 8,658,755 527.97 15.71 15,300 36,900
BVH 66.2 67.5 65.5 67.5 65.5 +1,300 +1.96% 252,700 50,106,787 3,055.29 17.67 98,800 36,660
BIC 24.7 24.6 24.5 24.6 24.2 -100 -0.40% 65,900 4,970,850 303.10 9.03 59,900 35,100
KDC 49.65 51 49.75 51 49.3 +1,350 +2.72% 1,335,100 14,780,122 901.23 28.29 5,600 34,700
DHC 36.2 36.7 36.2 37.1 36 +500 +1.38% 516,700 3,544,897 216.15 9.20 25,400 34,500
PHR 63.9 64.5 63.4 65.2 63.3 +600 +0.94% 232,200 8,739,698 532.91 19.89 16,230 34,200
SZC 22.75 23.7 22.7 23.7 22.55 +950 +4.18% 1,179,800 4,265,665 260.10 13.44 82,900 32,700
SCR 5.19 5.16 5.18 5.18 5.11 -30 -0.58% 967,100 2,221,870 135.48 29.15 20,900 32,000
NT2 22.3 22.35 22.2 22.45 22.2 +50 +0.22% 243,000 6,434,029 392.32 5.84 16,000 31,600
EVF 13.65 13.55 13.5 13.6 13.45 -100 -0.73% 1,207,200 10,305,667 628.39 12.07 0 29,200
ANV 20.65 20.6 20.45 20.65 20.35 -50 -0.24% 312,400 5,484,868 334.44 5.49 9,300 28,400
FUEVN100 25.97 25.79 25.8 25.98 25.5 -180 -0.69% 90,700 - - - 49,000 27,800
AGR 14.1 13.95 14 14.05 13.9 -150 -1.06% 132,700 3,184,949 194.20 24.82 500 26,200
CTR 88.4 88.5 87.5 88.5 86.8 +100 +0.11% 208,500 10,123,150 617.27 16.88 4,700 25,300
EVE 10.2 10.25 10.3 10.45 10.2 +50 +0.49% 142,300 430,293 26.24 10.97 0 24,700
VDS 13.55 13.85 13.55 13.9 13.35 +300 +2.21% 416,200 3,767,200 229.71 13.14 21,000 24,300
TCO 11.95 12 12.3 12.3 11.15 +50 +0.42% 144,300 375,847 22.92 10.07 22,800 22,800
CMG 27.4 27.2 27.1 27.35 27.1 -200 -0.73% 106,800 6,334,905 386.27 19.05 500 22,300
DPG 39.35 39.45 39.35 39.65 39 +100 +0.25% 174,800 4,678,261 285.26 12.30 4,000 22,300
HAH 53.3 53.7 53 53.9 53 +400 +0.75% 409,600 10,113,880 616.70 7.86 2,000 21,900
STK 11.15 11.3 11.85 11.85 11.15 +150 +1.35% 26,900 1,583,391 96.55 31.65 0 20,600
TCI 12 12.45 12.3 12.55 12 +450 +3.75% 850,800 1,439,481 87.77 123.27 0 19,100
SSB 14.4 14.5 14.35 14.5 14.35 +100 +0.69% 2,110,400 41,252,500 2,515.40 7.71 205,100 17,600
HHS 11.2 11.25 11.25 11.3 11.05 +50 +0.45% 524,300 4,859,842 296.33 1.28 0 17,400
NTL 15.7 15.45 15.25 15.65 15.25 -250 -1.59% 96,300 1,884,589 114.91 116.17 9,400 17,300
CRC 6.31 6.22 6.23 6.29 6.2 -90 -1.43% 162,600 663,674 40.47 6.99 4,800 16,900
BAF 34.65 34.65 34.75 34.8 34.45 0 0.00% 1,772,800 10,534,350 642.34 69.44 30,100 16,400
BCM 52.7 53.2 53 53.6 52.5 +500 +0.95% 271,700 55,062,000 3,357.44 16.37 2,000 15,300
CDC 18.8 18.4 18.5 18.8 18.1 -400 -2.13% 135,600 971,017 59.21 51.98 2,700 15,300
HDC 17.9 17.7 17.85 17.9 17.6 -200 -1.12% 381,500 3,535,656 215.59 4.97 56,300 15,110
TLG 48.5 48.25 48.55 48.6 48.25 -250 -0.52% 28,500 4,657,492 283.99 12.08 4,200 15,000
DPR 40.6 40.8 40.6 41.05 40.3 +200 +0.49% 196,100 3,544,946 216.16 12.27 6,200 13,900
PVP 17.4 17.55 17.65 17.65 17.4 +150 +0.86% 211,800 1,819,978 110.97 9.92 14,600 12,100
BMI 14.45 14.45 14.4 14.45 14.25 0 0.00% 71,500 2,175,413 132.65 9.84 0 12,000
FTS 23.2 23 23.2 23.25 22.9 -200 -0.86% 181,100 7,969,454 485.94 19.81 19,700 11,510
VGC 41.45 42.1 41.3 42.35 41.05 +650 +1.57% 324,900 18,875,535 1,150.95 13.45 14,300 10,300
VVS 116 111 117.9 117.9 111 -5,000 -4.31% 68,300 2,389,275 145.69 7.44 1,300 10,000
AAA 7.04 7.1 7.04 7.12 7 +60 +0.85% 827,700 2,795,573 170.46 7.35 42,000 9,200
HPA 33.75 33.7 33.75 33.8 33 -50 -0.15% 41,600 9,604,500 585.64 5.76 2,500 9,000
HVN 21.1 21 21.05 21.05 21 -100 -0.47% 286,600 65,341,462 3,984.24 7.12 800 9,000
MSH 33.75 33.7 33.75 33.75 33.45 -50 -0.15% 40,000 3,791,958 231.22 6.18 6,000 9,000
ELC 15.9 15.85 15.9 15.9 15.45 -50 -0.31% 347,100 1,744,573 106.38 12.23 6,200 8,720
HAG 15.25 15.25 15.1 15.25 15.1 0 0.00% 1,312,400 19,327,839 1,178.53 - 0 8,700
SBT 21.2 21.9 21.15 21.9 20.9 +700 +3.3% 946,400 19,850,489 1,210.40 26.32 166,000 8,700
TV2 29.45 29.4 29.25 29.45 28.9 -50 -0.17% 103,100 1,985,269 121.05 20.99 0 8,100
AGG 11.8 11.8 11.75 11.8 11.6 0 0.00% 202,000 1,917,831 116.94 5.06 78,800 8,000
SCS 50.1 50.2 50.1 50.5 50 +100 +0.2% 52,800 5,124,264 312.46 7.06 9,000 8,000
NKG 13.35 13.3 13.25 13.45 13.25 -50 -0.37% 988,600 5,952,693 362.97 29.42 10,200 7,500
VAB 10.95 10.8 10.9 10.95 10.75 -150 -1.37% 453,900 8,816,695 537.60 5.13 11,500 7,500
NAB 11.9 12.05 11.85 12.05 11.85 +150 +1.26% 1,482,200 24,808,808 1,512.73 4.94 115,400 6,400
BMP 135.2 135.2 135.8 135.8 135.1 0 0.00% 24,500 11,067,599 674.85 9.01 5,200 6,200
SJD 14.1 14.1 14.1 14.15 14.05 0 0.00% 21,800 972,881 59.32 6.06 0 6,200
NCT 91.3 91.8 91.2 91.8 91 +500 +0.55% 10,300 2,402,014 146.46 6.79 2,900 6,000
VPG 3.06 3.05 3.07 3.21 3.05 -10 -0.33% 307,800 269,668 16.44 - 0 6,000
HTN 7.19 7.17 7.19 7.34 7.1 -20 -0.28% 127,100 638,965 38.96 36.03 0 5,500
KHG 5.08 5.06 5.04 5.06 5 -20 -0.39% 2,185,100 2,274,142 138.67 33.07 43,200 4,600
HHV 11.55 11.45 11.5 11.5 11.35 -100 -0.87% 1,323,800 6,265,054 382.02 9.22 400 4,500
OGC 3 2.92 3 3 2.92 -80 -2.67% 302,600 876,000 53.41 13.04 3,000 4,100
BTP 8.34 8.34 8.34 8.34 8.3 0 0.00% 18,100 504,450 30.76 11.85 0 4,000
DBD 50.5 49.35 49.8 50.4 49.2 -1,150 -2.28% 8,100 4,663,045 284.33 18.46 2,900 3,900
VHC 57 57 56.9 57.2 56.5 0 0.00% 145,100 11,938,830 727.98 9.02 900 3,600
ORS 12.65 12.7 12.65 12.75 12.5 +50 +0.4% 1,014,200 7,923,922 483.17 36.08 0 3,400
SGN 52.8 52.8 52.8 53 52.6 0 0.00% 7,000 1,768,726 107.85 10.00 1,300 3,400
FUESSV30 24.65 24.55 24.64 24.64 24.27 -100 -0.41% 7,900 - - - 2,500 3,200
LIX 28.5 29.2 28.5 29.5 28.4 +700 +2.46% 13,400 1,892,160 115.38 10.55 2,300 3,000
GEG 13.3 13.35 13.05 13.5 13.05 +50 +0.38% 270,900 5,537,638 337.66 7.68 2,500 2,900
KOS 38.4 38.3 38.4 38.4 38.2 -100 -0.26% 379,200 8,291,235 505.56 435.23 11,000 2,800
TTF 2.25 2.23 2.27 2.27 2.22 -20 -0.89% 383,100 877,577 53.51 82.59 4,600 2,800
SKG 9.1 9.12 9.1 9.13 8.99 +20 +0.22% 47,200 606,459 36.98 12.65 2,000 2,700
TDC 10.3 10.25 10.3 10.35 10.2 -50 -0.49% 53,800 1,304,087 79.52 4.84 0 2,700
DQC 9.59 9.5 9.57 9.95 9.45 -90 -0.94% 6,300 261,802 15.96 77.24 0 2,600
FCN 12.15 11.9 12 12.1 11.9 -250 -2.06% 218,300 1,873,524 114.24 59.20 0 2,300
PTB 37.5 37.35 37.5 37.5 36.65 -150 -0.40% 22,200 3,750,204 228.67 5.03 0 2,300
C32 19.25 20.3 20.55 20.55 19.3 +1,050 +5.45% 633,300 610,183 37.21 11.63 2,300 2,200
SGR 13.85 13.7 13.9 13.9 13.55 -150 -1.08% 29,100 957,287 58.37 11.64 0 2,000
SIP 51 52 51 52 50.7 +1,000 +1.96% 122,900 12,589,873 767.68 10.46 1,200 2,000
AAT 2.83 2.83 2.83 2.83 2.81 0 0.00% 10,000 200,418 12.22 8.45 0 1,900
FMC 35.4 35.1 35.55 35.6 35 -300 -0.85% 2,500 2,295,150 139.95 6.58 200 1,600
MCH 130.3 130.3 130.3 130.3 129.4 0 0.00% 463,100 168,668,263 10,284.65 23.45 1,900 1,600
SC5 15.1 15.15 15.15 15.15 15.15 +50 +0.33% 1,400 227,000 13.84 5.52 0 1,400
CTF 18.1 17.7 18.1 18.1 17.7 -400 -2.21% 240,700 1,693,073 103.24 186.32 4,400 1,200
PAC 21.3 21 21.2 21.35 20.8 -300 -1.41% 390,400 1,463,854 89.26 13.82 16,200 1,100
PPC 9.66 9.69 9.63 9.69 9.63 +30 +0.31% 30,300 3,106,740 189.44 18.82 0 1,100
CKG 6.99 7.05 7.15 7.17 7.03 +60 +0.86% 45,500 1,140,743 69.56 10.25 0 1,000
CRE 7.55 7.41 7.55 7.55 7.41 -140 -1.85% 116,600 3,435,857 209.50 46.90 1,000 1,000
HAX 9.86 9.82 9.92 9.92 9.71 -40 -0.41% 129,700 1,055,058 64.33 338.62 0 1,000
NNC 43.95 43.9 43.05 43.9 43.05 -50 -0.11% 18,000 962,288 58.68 7.15 0 900
FUEKIV30 13.44 13.29 13.5 13.5 13.2 -150 -1.12% 6,400 - - - 0 700
GEE 97.4 95.5 96 98 94.6 -1,900 -1.95% 1,107,200 61,167,675 3,729.74 10.71 17,700 600
SJS 49.15 49 48.5 49 47.5 -150 -0.31% 104,800 14,576,267 888.80 40.16 100 600
VIP 11.35 11.35 11.4 11.45 11.35 0 0.00% 43,400 777,145 47.39 11.81 0 600
GHC 26.15 26.3 26.3 26.5 26.3 +150 +0.57% 3,600 1,253,524 76.43 7.81 0 500
MHC 9.74 9.71 9.1 9.72 9.1 -30 -0.31% 5,200 422,154 25.74 2.57 200 500
SMB 38.8 38.8 38.8 38.8 38.8 0 0.00% 600 1,158,050 70.61 7.57 0 500
DHA 47.85 47.55 47.4 48.4 47.4 -300 -0.63% 9,800 699,987 42.68 6.38 300 400
CLC 51.8 51.5 51.8 51.8 50 -300 -0.58% 800 1,349,691 82.30 7.41 100 300
D2D 32.4 32.3 32.9 32.9 32.3 -100 -0.31% 7,500 977,390 59.60 4.30 100 300
VOS 11.9 11.8 11.9 11.9 11.75 -100 -0.84% 302,700 1,652,000 100.73 5.42 0 300
BSI 33.6 33.5 33.5 33.65 33.3 -100 -0.30% 111,500 8,219,759 501.20 16.65 23,500 200
PMG 6.06 6.45 6.48 6.48 6.45 +390 +6.44% 300 298,869 18.22 14.46 0 200
VSH 42.75 42.75 42.5 42.75 42.5 0 0.00% 3,200 10,099,313 615.81 11.71 0 200
MCM 27.55 27.55 27.55 27.6 27.2 0 0.00% 26,800 3,030,500 184.79 15.61 0 100
PGV 23.3 23.25 23.3 23.3 23.1 -50 -0.21% 700 26,120,632 1,592.72 7.02 0 100
TMS 38.45 39 38.45 39 38.45 +550 +1.43% 300 6,736,180 410.74 18.80 0 100
TSA 15.1 15.1 15.15 15.2 15.1 0 0.00% 93,300 610,417 37.22 21.45 0 100
YEG 8.65 8.53 8.61 8.62 8.5 -120 -1.39% 549,300 1,750,582 106.74 20.21 100 100
AAM 6.51 6.8 6.53 6.81 6.53 +290 +4.45% 1,200 71,068 4.33 40.48 0 0
AAN 22.1 22.3 22.05 22.3 22 +200 +0.9% 327,400 1,449,500 88.38 17.98 0 0
ABR 12.15 12.4 12.4 12.4 12.4 +250 +2.06% 800 248,000 15.12 16.64 0 0
ABS 2.92 2.92 2.83 2.93 2.83 0 0.00% 20,600 233,600 14.24 - 0 0
ABT 55.5 55.4 55.2 55.4 55.1 -100 -0.18% 2,000 652,460 39.78 4.92 600 0
ACC 12.4 12.85 12.4 13.05 12.2 +450 +3.63% 3,500 1,349,250 82.27 25.91 0 0
ACG 32.9 33.5 33.3 33.5 33 +600 +1.82% 1,700 5,051,396 308.01 10.02 100 0
ACL 12.45 12.45 12.45 12.45 11.85 0 0.00% 2,600 624,480 38.08 18.23 0 0
ADG 8.44 8.44 8.42 8.44 8.42 0 0.00% 400 180,452 11.00 9.60 0 0
ADP 22 22.8 22.4 22.8 22.4 +800 +3.64% 1,900 525,309 32.03 6.87 0 0
ADS 9.1 9.12 9.1 9.27 9.1 +20 +0.22% 69,700 696,720 42.48 7.20 0 0
AFX 10.25 10.35 10.2 10.4 10.05 +100 +0.98% 61,700 362,250 22.09 7.66 0 0
ANT 25.8 25.8 26 26 24.9 0 0.00% 10,900 619,296 37.76 4.39 400 0
APG 4.53 4.84 4.84 4.84 4.84 +310 +6.84% 270,000 1,082,330 66.00 201.67 0 0
APH 5.52 5.55 5.51 5.56 5.43 +30 +0.54% 126,400 1,353,558 82.53 8.27 800 0
ASG 16.9 0 0 0.00% - 1,534,261 93.55 - 0 0
ASP 7.4 7.3 7.4 7.4 7.25 -100 -1.35% 37,900 272,579 16.62 19.52 0 0
AST 70 72.4 71 72.4 70 +2,400 +3.43% 2,500 3,258,000 198.66 13.51 0 0
BCE 8.6 8.59 8.48 8.59 8.46 -10 -0.12% 3,000 300,650 18.33 3.36 0 0
BCG 2.53 0 0 0.00% - 2,226,933 135.79 - 0 0
BFC 56.7 56.7 56.7 56.7 56.1 0 0.00% 34,400 3,241,425 197.65 11.62 1,600 0
BHN 29.65 29.6 29.6 29.6 29.6 -50 -0.17% 200 6,861,280 418.37 14.68 0 0
BKG 2.69 2.7 2.76 2.76 2.56 +10 +0.37% 165,800 193,344 11.79 19.15 100 0
BMC 12.5 12.2 12.3 12.4 12.2 -300 -2.40% 9,600 151,190 9.22 19.18 0 0
BRC 12 12 12.25 12.25 12 0 0.00% 600 148,500 9.05 7.14 100 0
BTT 40.6 0 0 0.00% - 548,100 33.42 - 0 0
C47 9.47 9.46 9.48 9.48 9.3 -10 -0.11% 15,000 343,798 20.96 6.58 0 0
CCC 7.7 7.66 7.68 7.68 7.66 -40 -0.52% 200 314,481 19.18 7.30 0 0
CCI 19 0 0 0.00% - 444,375 27.10 - 0 0
CCL 4.28 4.4 4.28 4.42 4.28 +120 +2.8% 235,700 262,158 15.99 10.26 0 0
CHP 27.6 27.4 27.25 27.75 27.25 -200 -0.72% 5,800 4,319,831 263.40 9.85 0 0
CIG 6.25 6.5 6.13 6.5 6.13 +250 +4% 78,200 331,760 20.23 2.92 0 0
CLL 29.8 29.9 29.8 30.2 29.8 +100 +0.34% 900 1,016,600 61.99 10.82 0 0
CLW 42.95 0 0 0.00% - 558,350 34.05 - 0 0
CMV 8.1 0 0 0.00% - 147,063 8.97 - 0 0
CMX 5.54 5.53 5.51 5.55 5.5 -10 -0.18% 56,800 563,501 34.36 8.38 0 0
CNG 22.2 22.2 22 23 22 0 0.00% 3,300 779,204 47.51 14.38 0 0
COM 30.75 0 0 0.00% - 434,209 26.48 - 0 0
CRV 27.8 0 0 0.00% - 19,109,717 1,165.23 - 0 0
CSM 11.8 11.9 11.55 11.95 11.55 +100 +0.85% 34,000 1,233,141 75.19 28.95 200 0
CSV 23.8 23.95 23.6 23.95 23.5 +150 +0.63% 171,200 2,646,473 161.37 14.07 39,000 0
CTI 20.3 20 20.2 20.3 20 -300 -1.48% 338,500 1,260,000 76.83 8.87 0 0
CVT 25.95 26.9 26.9 26.9 26.9 +950 +3.66% 100 986,985 60.18 19.75 0 0
DAH 3.42 3.5 3.42 3.53 3.42 +80 +2.34% 246,500 294,700 17.97 43.21 0 0
DAT 8.07 8 8.09 8.63 7.9 -70 -0.87% 2,100 553,827 33.77 7.71 0 0
DBT 11.25 0 0 0.00% - 247,132 15.07 - 0 0
DC4 7.49 7.48 7.5 7.54 7.48 -10 -0.13% 162,000 734,803 44.81 3.68 100 0
DCL 36.8 38.3 36.7 38.3 36.1 +1,500 +4.08% 389,700 2,797,471 170.58 143.45 0 0
DHG 93.3 93.2 92.8 93.2 92.3 -100 -0.11% 6,000 12,185,534 743.02 14.77 100 0
DHM 6.1 6.08 6 6.08 6 -20 -0.33% 700 209,977 12.80 36.41 0 0
DMC 59.8 0 0 0.00% - 2,076,702 126.63 - 0 0
DRC 11.85 11.8 11.8 11.9 11.8 -50 -0.42% 64,300 1,822,266 111.11 15.38 0 0
DRH 2.13 2.08 2.19 2.19 2.08 -50 -2.35% 124,100 257,312 15.69 - 0 0
DRL 44.5 44.65 44.55 44.65 44.55 +150 +0.34% 3,100 424,175 25.86 9.48 0 0
DSC 13.2 13 12.8 13 12.7 -200 -1.52% 8,300 3,620,132 220.74 10.25 0 0
DSN 36.6 37.4 37.55 37.55 37.4 +800 +2.19% 400 451,905 27.56 6.56 0 0
DTA 3.49 0 0 0.00% - 63,029 3.84 - 0 0
DTL 10.25 9.95 10.3 10.3 9.95 -300 -2.93% 2,800 603,278 36.79 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.77 - 0 0
DVP 69.6 69.5 69.3 69.6 69.3 -100 -0.14% 5,400 2,780,000 169.51 8.22 100 0
DXV 3.87 0 0 0.00% - 38,313 2.34 - 0 0
EVG 6 5.93 5.99 5.99 5.9 -70 -1.17% 185,900 1,276,432 77.83 16.20 5,000 0
FCM 3.32 3.32 3.32 3.33 3.28 0 0.00% 28,900 153,472 9.36 9.10 0 0
FDC 23.1 21.5 22 22 21.5 -1,600 -6.93% 1,000 830,545 50.64 3.88 0 0
FIR 5.11 5.11 5.14 5.14 5.06 0 0.00% 15,700 361,122 22.02 182.50 0 0
FIT 3.92 3.89 3.87 3.95 3.86 -30 -0.77% 420,700 1,322,340 80.63 32.97 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 7 7.07 7.07 7.07 7.07 +70 +1% 400 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.27 13.4 13.51 13.51 13.39 +130 +0.98% 1,000 - - - 0 0
FUEFCV50 15.99 15.68 15.69 15.69 15.68 -310 -1.94% 1,200 - - - 0 0
FUEIP100 13.99 13.99 13.99 13.99 13.98 0 0.00% 1,100 - - - 0 0
FUEKIVFS 17.37 0 0 0.00% - - - - 0 0
FUEKIVND 13.27 0 0 0.00% - - - - 0 0
FUESSV50 29.55 29.1 29.5 29.59 29.01 -450 -1.52% 2,700 - - - 0 0
FUESSVFL 28.99 29.02 28.99 29.02 28.88 +30 +0.1% 18,200 - - - 0 0
FUETCC50 14.61 14.55 14.62 14.62 14.5 -60 -0.41% 2,600 - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - 0 0
GDT 18 18.05 18 18.05 18 +50 +0.28% 5,400 444,936 27.13 6.17 0 0
GIL 11.8 11.75 11.7 11.75 11.65 -50 -0.42% 98,900 1,193,756 72.79 36.95 0 0
GMH 7.5 0 0 0.00% - 123,750 7.55 - 0 0
GSP 11.35 11.35 11.35 11.4 11.35 0 0.00% 122,300 766,319 46.73 8.72 0 0
GTA 8.88 0 0 0.00% - 87,290 5.32 - 0 0
HAP 6.53 6.53 6.4 6.65 6.4 0 0.00% 6,500 724,453 44.17 - 0 0
HAR 3.36 3.36 3.33 3.36 3.2 0 0.00% 30,100 321,499 19.60 18.77 0 0
HAS 8.01 8.48 8.48 8.48 8.48 +470 +5.87% 100 66,144 4.03 - 0 0
HCD 6.98 6.95 6.98 6.98 6.85 -30 -0.43% 19,900 256,864 15.66 12.82 0 0
HID 4.26 4.14 4.26 4.26 4.12 -120 -2.82% 348,800 317,771 19.38 58.31 10,200 0
HII 6.26 6.2 6.25 6.25 6.1 -60 -0.96% 256,000 456,711 27.85 9.00 0 0
HMC 11.3 11.45 11.45 11.45 11.45 +150 +1.33% 200 312,585 19.06 10.01 0 0
HNA 21.6 0 0 0.00% - 5,081,016 309.82 - 0 0
HPX 4.37 4.35 4.37 4.38 4.35 -20 -0.46% 117,500 1,323,133 80.68 11.21 0 0
HRC 42.55 40.2 42.55 42.55 39.7 -2,350 -5.52% 6,300 1,214,306 74.04 34.57 0 0
HSL 6.42 6.86 6.86 6.86 6.55 +440 +6.85% 5,117,500 264,572 16.13 - 1,000 0
HT1 13.95 13.75 13.95 13.95 13.75 -200 -1.43% 39,000 5,246,861 319.93 19.18 0 0
HTG 40.75 40.5 40.8 40.8 40.35 -250 -0.61% 1,300 1,458,110 88.91 5.41 0 0
HTI 21.05 20.65 21.05 21.05 20.6 -400 -1.90% 50,900 515,201 31.41 3.10 100 0
HTL 21 21.4 21 21.4 21 +400 +1.9% 500 256,800 15.66 10.33 0 0
HTV 14.1 13.7 13.15 13.95 13.15 -400 -2.84% 8,600 179,525 10.95 11.31 0 0
HU1 5.58 0 0 0.00% - 55,800 3.40 - 0 0
HUB 12.9 12.9 12.9 12.9 12.85 0 0.00% 3,100 390,133 23.79 5.89 0 0
HVH 10.15 10.15 10.15 10.2 10 0 0.00% 97,000 7,088,532 432.23 10.54 0 0
ICT 17.5 17.5 17.45 17.5 17.45 0 0.00% 300 563,238 34.34 17.71 0 0
IDI 5.7 5.65 5.7 5.7 5.64 -50 -0.88% 323,500 1,543,426 94.11 12.05 9,400 0
IJC 9.5 9.45 9.47 9.47 9.4 -50 -0.53% 437,000 5,949,537 362.78 7.17 0 0
ILB 21.85 22 21.85 22.2 21.85 +150 +0.69% 52,500 840,389 51.24 8.34 700 0
IMP 46.15 46.15 46.15 46.15 45.55 0 0.00% 900 7,107,514 433.38 23.36 0 0
ITC 12.5 12.4 12.3 12.4 12.25 -100 -0.80% 28,000 1,189,595 72.54 24.27 0 0
ITD 15.9 15.45 15.8 15.8 14.8 -450 -2.83% 145,600 404,370 24.66 8.39 0 0
JVC 3.85 3.87 3.86 3.9 3.8 +20 +0.52% 80,400 435,376 26.55 8.72 0 0
KHP 10.05 10.05 10 10.1 10 0 0.00% 6,500 606,786 37.00 10.70 0 0
KLB 14.2 14.15 14.2 14.2 14.05 -50 -0.35% 132,900 8,183,943 499.02 4.41 2,500 0
KMR 2.67 2.67 2.68 2.8 2.61 0 0.00% 34,000 151,864 9.26 30.34 0 0
KSB 14.95 14.95 14.9 14.95 14.75 0 0.00% 407,700 1,710,933 104.33 12.72 28,300 0
L10 24.65 0 0 0.00% - 241,324 14.71 - 0 0
LAF 17.45 17.2 16.95 17.5 16.5 -250 -1.43% 2,400 261,922 15.97 6.87 0 0
LBM 28.75 28 28.7 28.75 28 -750 -2.61% 5,600 1,120,000 68.29 7.88 200 0
LCG 9.05 9.05 9.05 9.07 8.98 0 0.00% 729,300 1,869,749 114.01 13.25 4,800 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 5.29 5.2 5.49 5.49 4.92 -90 -1.70% 62,100 267,785 16.33 13.10 0 0
LHG 28.05 28.15 28.05 28.15 27.9 +100 +0.36% 27,100 1,407,838 85.84 5.51 2,600 0
LM8 14.8 0 0 0.00% - 138,952 8.47 - 0 0
LSS 8.2 8.2 8.15 8.2 8.11 0 0.00% 31,700 738,218 45.01 6.06 0 0
MCP 27.8 27.5 27.8 27.8 27.5 -300 -1.08% 19,300 546,374 33.32 59.01 0 0
MDG 37.6 0 0 0.00% - 388,212 23.67 - 0 0
NBB 17.3 17.3 17 17.3 16.9 0 0.00% 49,300 1,732,764 105.66 194.38 0 0
NHA 11.45 11.35 11.3 11.45 11.25 -100 -0.87% 19,300 735,355 44.84 6.71 0 0
NHH 10.2 10.2 10.2 10.25 10.1 0 0.00% 37,100 1,152,233 70.26 7.93 0 0
NHT 10.9 11.15 10.9 11.2 10.85 +250 +2.29% 2,200 267,641 16.32 5.55 0 0
NO1 5.03 5.03 4.83 5.04 4.83 0 0.00% 4,900 120,720 7.36 15.82 0 0
NSC 71.9 71.9 71.9 71.9 71.9 0 0.00% 100 1,263,608 77.05 5.86 0 0
NTC 137.8 137.8 137.5 138 137 0 0.00% 6,700 3,307,197 201.66 10.28 0 0
NVT 7.65 7.64 7.63 7.64 7.63 -10 -0.13% 3,600 691,420 42.16 39.38 0 0
OPC 23.9 0 0 0.00% - 1,530,816 93.34 - 0 0
PDN 98 98.7 99.9 99.9 98 +700 +0.71% 900 5,484,346 334.41 13.43 0 0
PDV 9.25 9.17 9.14 9.17 9.02 -80 -0.86% 10,800 727,318 44.35 7.31 0 0
PET 49.4 49 48.85 49.5 48.7 -400 -0.81% 196,600 5,229,384 318.86 21.27 0 0
PGC 13.65 13.65 13.6 13.7 13.5 0 0.00% 31,600 823,631 50.22 11.32 300 0
PGD 22.5 22.55 22.6 22.6 22.55 +50 +0.22% 1,300 2,232,389 136.12 14.28 0 0
PGI 18.65 0 0 0.00% - 2,068,225 126.11 - 0 0
PHC 4.65 4.65 4.65 4.69 4.61 0 0.00% 31,500 235,671 14.37 10.64 0 0
PIT 7.5 0 0 0.00% - 106,577 6.50 - 0 0
PJT 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 100 221,457 13.50 11.90 0 0
PLP 4.19 4.18 4.16 4.19 4.12 -10 -0.24% 9,600 376,199 22.94 10.17 0 0
PNC 31.8 0 0 0.00% - 343,419 20.94 - 0 0
PTC 6.4 6.51 6.5 6.62 6.5 +110 +1.72% 2,500 209,567 12.78 4.29 0 0
PTL 2.58 2.59 2.58 2.6 2.4 +10 +0.39% 29,700 259,000 15.79 - 0 0
QCG 12.2 13.05 12.35 13.05 12.35 +850 +6.97% 561,000 3,590,435 218.93 20.95 0 0
QNP 31.7 0 0 0.00% - 1,280,995 78.11 - 0 0
RAL 84.2 84.2 84.2 84.2 84.2 0 0.00% 500 1,982,693 120.90 5.49 0 0
REE 50.3 50.6 50.3 51 50.3 +300 +0.6% 250,000 31,518,691 1,921.87 10.84 2,100 0
RYG 9.63 9.55 9.63 9.63 9.49 -80 -0.83% 307,200 429,750 26.20 11.51 0 0
S4A 33.8 0 0 0.00% - 1,426,360 86.97 - 0 0
SAM 6.1 6.05 6.09 6.11 6.05 -50 -0.82% 62,800 2,298,764 140.17 24.10 2,300 0
SAV 13.45 12.65 13.4 13.6 12.65 -800 -5.95% 9,900 329,323 20.08 33.91 0 0
SBA 26.95 26.55 26.55 26.55 26.55 -400 -1.48% 200 1,605,963 97.92 9.47 0 0
SBG 13.2 13.5 13.3 13.55 13.15 +300 +2.27% 280,500 675,000 41.16 17.60 0 0
SBV 6.56 6.45 6.2 6.48 6.2 -110 -1.68% 500 185,051 11.28 - 0 0
SFC 15.9 0 0 0.00% - 179,534 10.95 - 0 0
SFG 10.9 10.8 10.9 10.9 10.8 -100 -0.92% 2,900 517,291 31.54 16.14 0 0
SFI 27.7 28 28 28 28 +300 +1.08% 100 680,737 41.51 7.23 0 0
SGT 14.5 15.1 14.6 15.5 14.6 +600 +4.14% 9,200 2,234,848 136.27 6.71 0 0
SHA 4.09 4.01 4.04 4.05 3.93 -80 -1.96% 1,900 140,826 8.59 8.41 0 0
SHP 35 35 34.75 35 34.75 0 0.00% 2,600 3,542,222 215.99 12.35 0 0
SMA 7.86 7.33 7.33 7.33 7.33 -530 -6.74% 100 149,186 9.10 11.38 0 0
SMC 10.7 10.7 10.7 10.7 10.6 0 0.00% 155,700 787,593 48.02 4.37 500 0
SPM 8.5 8.5 8.5 8.5 8.5 0 0.00% 200 117,045 7.14 - 0 0
SRC 42.75 42.7 42.75 42.75 42.7 -50 -0.12% 300 1,198,306 73.07 48.69 0 0
SRF 8.5 8.7 8.6 8.92 8.28 +200 +2.35% 65,200 293,945 17.92 14.72 0 0
SSC 27.9 0 0 0.00% - 370,283 22.58 - 0 0
ST8 3.15 3.15 3.16 3.17 3.12 0 0.00% 57,400 81,021 4.94 - 0 0
STG 30.65 30.05 30.05 30.05 30.05 -600 -1.96% 100 2,952,513 180.03 10.06 0 0
SVC 16.2 16.8 16.8 16.8 16.8 +600 +3.7% 100 1,566,899 95.54 3.50 0 0
SVD 5.18 4.87 5.29 5.29 4.85 -310 -5.98% 32,200 134,441 8.20 105.87 0 0
SVT 10.6 10.6 10.85 10.85 10.6 0 0.00% 17,800 183,496 11.19 6.83 0 0
SZL 49.4 48.85 49.35 49.35 48.8 -550 -1.11% 10,100 1,363,039 83.11 11.87 0 0
TBC 32.95 32.75 32 32.75 32 -200 -0.61% 1,100 2,079,625 126.81 10.82 0 0
TCD 1.89 0 0 0.00% - 634,701 38.70 - 0 0
TCL 30.1 30.2 30.1 30.55 30 +100 +0.33% 13,100 910,785 55.54 6.92 0 0
TCR 2.35 2.36 2.44 2.44 2.36 +10 +0.43% 2,500 24,463 1.49 53.64 0 0
TCT 18.8 19.45 18.8 19.45 18.6 +650 +3.46% 3,000 248,727 15.17 9.75 0 0
TDG 2.46 2.44 2.49 2.49 2.4 -20 -0.81% 45,100 59,075 3.60 10.34 0 0
TDH 3.86 3.79 3.85 3.86 3.79 -70 -1.81% 72,100 426,954 26.03 3.94 0 0
TDM 57 57.5 57.5 57.5 57.5 +500 +0.88% 100 6,388,250 389.53 32.89 0 0
TDP 28.7 28.8 28.7 29 28.45 +100 +0.35% 125,900 2,698,548 164.55 26.30 7,200 0
TDW 49 48.5 48.5 48.5 48.5 -500 -1.02% 200 412,250 25.14 6.82 0 0
TEG 6.3 6.09 5.95 6.25 5.94 -210 -3.33% 33,300 735,712 44.86 32.92 0 0
THG 36.65 36.85 36.8 36.9 36.3 +200 +0.55% 9,500 1,295,759 79.01 7.78 0 0
TIP 18.2 18.3 18.1 18.3 18.05 +100 +0.55% 24,800 1,189,644 72.54 5.51 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.46 - 0 0
TLD 8.52 8.52 8.48 8.52 8.48 0 0.00% 178,900 662,356 40.39 10.00 8,800 0
TLH 4.38 4.38 4.38 4.39 4.34 0 0.00% 127,900 491,962 30.00 97.33 0 0
TMP 47 47 47 47 47 0 0.00% 2,200 3,290,000 200.61 10.36 0 0
TMT 12.1 11.9 12.1 12.1 11.8 -200 -1.65% 1,400 438,848 26.76 6.98 0 0
TN1 13.8 14.5 14.5 14.5 14.5 +700 +5.07% 100 871,384 53.13 3.26 0 0
TNC 32.6 0 0 0.00% - 627,550 38.27 - 0 0
TNH 9.3 9.22 9.17 9.3 9.17 -80 -0.86% 76,100 1,528,002 93.17 - 1,700 0
TNI 4.47 4.7 4.48 4.7 4.4 +230 +5.15% 17,500 246,750 15.05 5.64 0 0
TNT 11.5 11.45 10.75 11.45 10.75 -50 -0.43% 8,000 583,950 35.61 42.72 0 0
TPC 6 0 0 0.00% - 100,902 6.15 - 0 0
TRA 80 79.9 79.9 80.8 78.1 -100 -0.13% 2,700 3,311,898 201.95 15.28 0 0
TRC 76 76.5 76 76.7 76 +500 +0.66% 15,500 2,295,000 139.94 8.98 800 0
TSC 2.45 2.39 2.49 2.5 2.35 -60 -2.45% 546,300 470,493 28.69 - 0 0
TTA 10.55 10.5 10.5 10.6 10.3 -50 -0.47% 207,900 1,874,870 114.32 10.05 0 0
TTE 33.9 0 0 0.00% - 965,825 58.89 - 0 0
TVB 7.32 7.5 7.39 7.5 7.37 +180 +2.46% 2,700 818,411 49.90 39.27 0 0
TVS 13 12.95 12.9 12.95 12.8 -50 -0.38% 4,300 2,906,497 177.23 8.63 0 0
TVT 15.9 15.05 15.05 15.05 15.05 -850 -5.35% 100 316,050 19.27 8.10 0 0
TYA 18.75 19.15 18.75 19.15 18.75 +400 +2.13% 27,100 117,302 7.15 5.11 5,000 0
UIC 62 0 0 0.00% - 514,600 31.38 - 0 0
VCA 6.35 6.2 6.25 6.25 6.2 -150 -2.36% 1,100 94,161 5.74 - 0 0
VCF 299 298.6 299 299 298.6 -400 -0.13% 200 7,936,530 483.93 15.33 0 0
VDP 53.9 50.3 50.3 50.3 50.3 -3,600 -6.68% 400 1,110,795 67.73 17.41 0 0
VFG 46.4 46.4 46.4 46.4 46.4 0 0.00% 100 1,935,465 118.02 6.03 0 0
VID 4.92 0 0 0.00% - 200,913 12.25 - 0 0
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 500 225,428 13.75 5.32 0 0
VNE 3.11 3.01 3.11 3.19 3 -100 -3.22% 382,400 247,220 15.07 - 0 0
VNG 6.5 6.45 6.45 6.45 6.45 -50 -0.77% 300 627,434 38.26 96.27 0 0
VNL 18.65 18.65 18.5 18.65 18.2 0 0.00% 1,800 263,720 16.08 4.93 0 0
VNS 7.75 7.7 7.7 7.85 7.7 -50 -0.65% 13,300 522,516 31.86 13.63 0 0
VPD 25.45 25.75 25.8 25.8 25.5 +300 +1.18% 27,500 2,744,683 167.36 10.46 100 0
VPH 3.7 3.7 3.74 3.74 3.66 0 0.00% 13,400 352,824 21.51 - 0 0
VPS 8.68 8.68 8.6 8.68 8.6 0 0.00% 500 212,320 12.95 9.07 0 0
VRC 12.95 0 0 0.00% - 647,500 39.48 - 0 0
VSI 21.3 0 0 0.00% - 281,160 17.14 - 0 0
VTB 13.75 13.9 13.2 13.9 13.15 +150 +1.09% 1,700 150,183 9.16 9.63 0 0
VTO 10.75 10.7 10.85 10.85 10.7 -50 -0.47% 107,700 854,573 52.11 9.35 0 0
VTP 64 64 64 64.7 63.5 0 0.00% 219,400 11,009,913 671.34 22.36 340 0
YBM 10 10 10 10 10 0 0.00% 1,100 321,745 19.62 6.25 0 0
合計 8,349,819,653 509,135.34 20,616,430 38,206,590
▼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