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

2026/07/10 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 1,828.34
-12.36/-0.67%
売買高（相対取引を含む） 592,728,766 株
（前日比 +0.92%）
値上がり銘柄数 90
値下がり銘柄数 224
変わらず銘柄数 113
総銘柄数 427
売買代金（相対取引を含む） 17,013,016 百万VND
（前日比 +16.18%）
前日終値 1840.70 (07/09) 
始値 1840.33
高値  1845.86
安値 1823.97 
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) 69,033,310 68,821,610 211,700
VNX Allshare 2,937.98 -25.06 -0.85% VNSML 1,320.98 -5.68 -0.43% VN50Growth 1,049.50 -9.57 -0.9%
VN30 1,970.82 -16.29 -0.82% VNALL 1,867.12 -15.78 -0.84% VN Diamond 2,339.12 -46.88 -1.96%
VNMID 2,033.86 -29.40 -1.42% VNFIN Lead 2,848.21 -41.16 -1.42% VNMITECH 832.64 -10.13 -1.2%
VN100 1,891.94 -16.53 -0.87% VNFIN Select 3,002.48 -29.16 -0.96% VNDIVIDEND 921.00 -14.24 -1.52%
VNSHINE 836.07 -12.80 -1.51%
産業トレンド
-0.83 -0.33 -0.55 -1.09 -0.30 -1.11
-0.84 -0.35 +0.06 +0.44 -0.41 - -
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（2026/07/10 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
VPB 27.25 26.7 27.2 27.25 26.7 -550 -2.02% 14,081,800 211,835,760 12,996.06 8.83 2,854,290 5,899,240
PNJ 50 46.6 49.7 49.8 46.5 -3,400 -6.80% 10,169,700 23,846,243 1,462.96 6.09 3,394,020 3,798,230
TCB 33.15 32.4 33.15 33.2 32.3 -750 -2.26% 16,294,000 229,594,189 14,085.53 9.07 2,378,280 3,406,880
ACB 22.8 22.55 22.8 22.85 22.55 -250 -1.10% 7,372,900 130,889,715 8,030.04 7.46 1,539,730 2,540,540
SSI 26.95 26.55 27 27.05 26.5 -400 -1.48% 15,212,300 66,404,145 4,073.87 12.93 844,260 2,513,490
FPT 72.1 70.6 72 72.3 70.6 -1,500 -2.08% 7,937,300 120,267,603 7,378.38 13.54 776,160 2,455,280
MBB 24.6 24.65 24.6 25 24.55 +50 +0.2% 10,507,600 198,555,748 12,181.33 7.41 5,124,050 2,447,860
POW 14.2 14.1 14.25 14.35 14.1 -100 -0.70% 8,203,900 43,256,624 2,653.78 16.19 541,240 2,173,990
HPG 23.2 22.95 23.2 23.25 22.95 -250 -1.08% 11,906,800 176,151,941 10,806.87 11.63 2,083,200 2,080,680
VRE 26.9 26.35 27.1 27.15 26.3 -550 -2.04% 4,811,300 59,875,590 3,673.35 9.29 739,780 2,078,000
VND 18.35 18 18.3 18.45 17.85 -350 -1.91% 17,714,300 27,401,398 1,681.07 13.55 1,300,020 2,075,120
CTG 34.05 33.7 34.2 34.3 33.7 -350 -1.03% 5,505,900 261,746,034 16,058.04 7.56 1,251,590 2,002,710
VCB 61.1 60.5 61.1 61.5 60.5 -600 -0.98% 3,016,400 505,518,343 31,013.40 15.70 1,015,820 1,766,560
MSB 16 15.8 16.05 16.05 15.8 -200 -1.25% 2,826,500 49,296,000 3,024.29 8.76 1,561,010 1,757,080
BID 41.25 41 41.3 41.5 41 -250 -0.61% 2,282,200 298,482,674 18,311.82 10.86 1,684,180 1,699,560
VIB 16.1 15.95 16.15 16.25 15.95 -150 -0.93% 6,370,600 54,293,891 3,330.91 7.45 394,380 1,681,380
KDH 20.65 20.3 20.5 20.75 20.3 -350 -1.69% 2,472,700 22,780,962 1,397.61 23.33 1,328,690 1,637,190
VIX 16.05 15.45 16.1 16.2 15.4 -600 -3.74% 50,351,300 2,909,859 178.52 4.37 1,070,340 1,562,570
TPB 16.2 15.95 16.2 16.25 15.95 -250 -1.54% 7,734,900 44,246,048 2,714.48 5.98 362,220 1,438,120
HDB 27.3 27 27.1 27.45 27 -300 -1.10% 11,150,500 135,142,461 8,290.95 7.53 2,417,520 1,370,820
VHM 148.7 147 148.1 150.3 146.7 -1,700 -1.14% 3,156,900 603,789,565 37,042.30 14.41 1,011,480 1,064,820
MWG 78.5 76.6 78.9 78.9 76.6 -1,900 -2.42% 3,169,000 112,481,242 6,900.69 16.05 1,097,890 977,000
VNM 55.7 56.6 55.9 56.7 55.8 +900 +1.62% 5,573,700 118,291,478 7,257.15 14.05 4,381,060 896,270
TCX 43.65 42.2 43.65 43.65 42.2 -1,450 -3.32% 2,113,600 117,081,930 7,182.94 15.55 336,650 803,560
GEX 27.3 26.6 27.5 27.85 26.5 -700 -2.56% 10,562,000 34,805,338 2,135.30 16.24 992,270 774,270
MSN 68.9 68.8 68.6 69.1 68.1 -100 -0.15% 2,701,100 100,473,773 6,164.04 25.39 745,290 740,650
DXG 12 12.05 12 12.4 11.95 +50 +0.42% 9,989,100 15,280,665 937.46 56.31 2,432,490 732,360
HHV 10.7 10.7 10.75 10.8 10.6 0 0.00% 3,093,400 5,854,679 359.18 8.62 2,307,400 728,210
HCM 28.1 27.8 28.2 28.5 27.8 -300 -1.07% 4,311,500 30,022,795 1,841.89 18.94 276,700 720,510
DCM 33.75 32.8 33.8 33.95 32.8 -950 -2.81% 2,460,100 17,364,320 1,065.30 10.24 12,300 697,900
VPX 27.85 27.3 28 28 27.15 -550 -1.97% 963,300 51,187,500 3,140.34 11.86 551,990 697,390
SHB 13.35 13.15 13.35 13.35 13.15 -200 -1.50% 36,761,600 70,269,705 4,311.02 5.05 490,670 689,360
EIB 20 19.75 20 20 19.75 -250 -1.25% 3,307,400 36,788,732 2,256.98 32.38 263,040 667,980
VCI 25.1 24.45 25.2 25.3 24.45 -650 -2.59% 7,062,200 28,172,071 1,728.35 13.19 252,610 617,710
VIC 221 223 221 224.7 220.8 +2,000 +0.9% 3,999,100 1,724,568,693 105,801.76 155.73 8,174,050 566,460
BSR 26.35 25.5 26.45 26.45 25.5 -850 -3.23% 7,831,100 127,686,142 7,833.51 24.52 397,400 510,700
TCH 13.75 13.65 13.75 14.05 13.65 -100 -0.73% 2,430,700 12,450,291 763.82 52.30 558,340 506,640
STB 71 70.1 71.2 71.8 70.1 -900 -1.27% 2,145,300 132,153,622 8,107.58 22.25 358,070 483,940
OCB 11.3 11.1 11.3 11.35 11.1 -200 -1.77% 4,116,900 29,559,880 1,813.49 7.43 8,200 481,800
PVD 33.3 32.5 33.3 33.3 32.5 -800 -2.40% 3,077,100 18,066,100 1,108.35 21.09 432,620 463,250
GMD 76.1 75.3 74.4 76.5 73.4 -800 -1.05% 2,176,400 32,115,082 1,970.25 19.61 430,630 446,130
NLG 25.4 25 25.25 25.65 24.8 -400 -1.57% 1,561,500 12,127,435 744.01 18.34 260,400 430,400
LPB 52.4 53.4 52.4 54.2 52.4 +1,000 +1.91% 2,495,600 159,520,864 9,786.56 13.96 88,400 383,400
PC1 21.9 21.25 21.55 21.9 21.25 -650 -2.97% 1,208,900 8,739,814 536.18 9.51 16,100 353,080
PLX 36 36 36.6 36.95 36 0 0.00% 2,471,800 45,741,320 2,806.22 24.46 74,800 274,500
VDS 16 15.3 16.1 16.1 15.3 -700 -4.38% 2,010,300 4,161,600 255.31 14.52 10,700 265,000
ANV 20 19.6 20.2 20.2 19.4 -400 -2.00% 832,400 5,218,613 320.16 5.22 11,500 254,400
PVT 19.45 18.9 19.45 19.55 18.9 -550 -2.83% 1,895,700 9,769,768 599.37 9.11 51,000 251,700
HDG 18.85 18.9 18.9 19.05 18.85 +50 +0.27% 1,265,900 7,691,494 471.87 9.08 59,500 243,700
HHP 14.95 14.5 14.9 14.95 13.95 -450 -3.01% 967,900 1,255,038 77.00 29.06 42,800 232,500
ORS 14.3 13.7 14.2 14.35 13.7 -600 -4.20% 6,131,200 8,547,853 524.41 38.92 61,400 225,400
CTS 28.6 27.9 28.5 29 27.6 -700 -2.45% 1,879,400 5,934,147 364.06 10.28 700 221,800
DPG 32.9 33.8 32.4 34.4 32.4 +900 +2.74% 381,900 4,008,244 245.90 10.54 230,340 220,040
DRC 11.5 11.5 11.4 11.55 11.35 0 0.00% 278,200 1,775,937 108.95 14.99 0 207,700
HSG 11.5 11.35 11.45 11.55 11.35 -150 -1.30% 1,764,900 9,162,432 562.11 9.98 100 206,830
DIG 12.25 12.3 12.25 12.6 12.2 +50 +0.41% 4,368,200 9,796,104 600.99 12.45 394,680 195,700
GVR 31.5 30.6 31.5 31.6 30.6 -900 -2.86% 1,002,000 122,400,000 7,509.20 24.48 13,700 188,900
GAS 77 75.2 77 77.2 75.2 -1,800 -2.34% 512,700 181,453,822 11,132.14 16.18 137,550 181,150
FRT 115.5 113.9 115.5 115.5 113.9 -1,600 -1.39% 166,800 19,397,373 1,190.02 24.48 90,990 168,420
DBC 17.8 17.35 17.8 17.8 17.35 -450 -2.53% 2,716,100 7,478,657 458.81 4.43 600 168,300
FTS 27.6 26.85 27.5 27.65 26.8 -750 -2.72% 1,398,900 10,233,763 627.84 23.13 100 165,300
GEE 81 80.1 81.2 82.3 79 -900 -1.11% 768,500 51,303,987 3,147.48 8.98 33,710 145,280
HAH 50.1 51.5 50.9 51.5 50.5 +1,400 +2.79% 662,500 9,699,531 595.06 7.54 64,800 144,000
AAA 7.31 7.25 7.32 7.36 7.25 -60 -0.82% 612,500 2,854,635 175.13 7.51 0 139,100
FUEVFVND 35.6 35.2 35.6 35.6 35.08 -400 -1.12% 403,400 - - - 28,460 136,500
SSB 15.95 16.25 15.7 16.25 15.65 +300 +1.88% 2,245,900 55,718,000 3,418.28 8.64 302,200 133,900
DPM 23.8 23.4 23.75 23.95 23.4 -400 -1.68% 3,158,000 15,910,245 976.09 16.40 118,040 131,200
NAB 13.25 13.3 13.1 13.5 13.1 +50 +0.38% 4,247,900 28,712,336 1,761.49 5.46 1,147,100 101,800
BCM 50.4 48.7 50.3 50.5 48.7 -1,700 -3.37% 233,000 50,404,500 3,092.30 14.99 103,000 92,200
SAB 47.15 47.15 47.2 47.4 46.8 0 0.00% 377,800 60,472,816 3,709.99 14.09 45,200 90,600
CII 16.3 16.15 16.45 16.55 16.15 -150 -0.92% 6,163,400 10,852,562 665.80 82.40 124,000 90,580
DXS 6.96 7.03 6.95 7.22 6.94 +70 +1.01% 1,530,100 4,071,095 249.76 11.94 38,900 86,900
NVL 12.45 12.35 12.4 12.75 12.35 -100 -0.80% 8,012,200 29,665,539 1,819.97 14.24 1,952,160 85,720
GEL 29.1 29.1 29.5 29.5 28.65 0 0.00% 1,467,200 25,899,000 1,588.90 47.86 3,100 80,900
YEG 8.9 8.72 9 9 8.72 -180 -2.02% 840,300 1,789,575 109.79 20.66 0 79,400
PDR 14.2 14.05 14.1 14.3 14.05 -150 -1.06% 7,729,300 14,019,222 860.07 26.31 1,008,000 76,500
BVH 60.1 59 60 60.6 59 -1,100 -1.83% 239,000 43,797,043 2,686.94 15.44 48,700 70,900
DGW 38.85 38.5 38.9 39.05 38.5 -350 -0.90% 422,800 8,514,995 522.39 15.45 530 69,970
BSI 35.9 34.45 35.9 35.9 34.45 -1,450 -4.04% 1,316,800 9,298,108 570.44 17.12 13,300 68,900
LDG 3.06 3.03 3.07 3.12 3.03 -30 -0.98% 800,200 774,516 47.52 8.37 0 63,400
VGC 42.8 42 42.3 42.5 41.6 -800 -1.87% 267,500 18,830,700 1,155.26 13.42 100 62,300
SCS 48.9 48.5 49.1 49.1 48.5 -400 -0.82% 127,000 4,950,734 303.73 6.82 11,000 57,700
CMG 27.05 27 26.5 27 26.5 -50 -0.18% 207,900 6,288,325 385.79 15.22 1,800 55,990
VSC 16.75 16.3 16.75 17 16.2 -450 -2.69% 5,792,900 6,102,237 374.37 17.76 767,310 55,900
VCG 20.75 20.3 20.8 20.85 20.3 -450 -2.17% 3,846,400 13,123,307 805.11 3.58 80,960 55,800
CTD 69.5 68.8 68.6 69.5 68.6 -700 -1.01% 540,900 7,693,438 471.99 15.09 155,250 51,000
MSH 32 31.9 32.05 32.2 31.6 -100 -0.31% 91,800 3,589,421 220.21 5.85 0 49,600
NKG 11.95 11.95 12 12.05 11.8 0 0.00% 1,429,400 5,883,271 360.94 26.44 0 47,800
MIG 17.7 17.75 17.75 17.75 17.45 +50 +0.28% 125,100 3,754,186 230.32 11.43 66,000 44,500
DHC 32.95 32.05 33.1 33.25 32.05 -900 -2.73% 285,600 3,405,300 208.91 8.04 1,900 43,500
TDM 60 61 60.5 61.9 60 +1,000 +1.67% 94,600 6,777,100 415.77 34.90 0 40,000
NT2 22.1 21.8 22.1 22.1 21.7 -300 -1.36% 178,400 6,275,697 385.01 5.69 2,100 36,000
VAB 11.3 10.85 11.3 11.4 10.85 -450 -3.98% 1,701,200 8,857,513 543.41 5.15 64,700 35,900
VJC 139 138 138 138 137.1 -1,000 -0.72% 750,900 81,642,364 5,008.73 37.02 16,800 35,240
FUEVN100 26.51 26.2 26.36 26.39 26.08 -310 -1.17% 47,200 - - - 500 31,400
PAN 22.15 22.15 22.2 22.35 22 0 0.00% 138,500 5,552,411 340.64 7.22 15,000 26,700
BIC 23 22.85 22.45 22.95 22.45 -150 -0.65% 53,900 4,617,232 283.27 8.39 0 25,600
HHS 10.9 10.75 10.8 11.05 10.75 -150 -1.38% 787,300 4,643,849 284.90 1.22 23,800 25,300
CRE 6.92 6.85 6.93 6.97 6.85 -70 -1.01% 129,100 3,176,197 194.86 43.35 600 24,700
VOS 11.9 11.9 11.95 12.05 11.8 0 0.00% 335,400 1,666,000 102.21 5.47 0 24,200
E1VFVN30 35.74 35.57 35.7 35.7 35.35 -170 -0.48% 288,400 - - - 124,340 23,820
PVP 17.2 16.8 17.3 17.3 16.65 -400 -2.33% 458,300 1,742,201 106.88 9.49 71,200 23,300
HDC 14.65 14.65 14.65 14.85 14.5 0 0.00% 1,007,800 3,365,287 206.46 4.12 0 23,000
SZC 21.4 21 21.25 21.4 21 -400 -1.87% 268,400 3,779,703 231.88 11.90 100 21,500
KBC 28.65 28.6 28.5 28.7 28.45 -50 -0.17% 815,200 26,934,186 1,652.40 11.67 13,800 20,630
FMC 34.9 34.3 34.5 34.9 34.15 -600 -1.72% 27,700 2,242,839 137.60 6.43 0 20,000
HSL 9.3 9.95 9.5 9.95 9.4 +650 +6.99% 2,245,000 383,745 23.54 - 25,500 20,000
FUEKIVND 13.22 12.9 13.09 13.09 12.9 -320 -2.42% 18,300 - - - 18,000 18,300
TCO 10.9 10.9 10.8 11 10.7 0 0.00% 239,700 341,395 20.94 9.14 18,100 17,100
SCR 4.92 5.26 4.92 5.26 4.92 +340 +6.91% 3,997,500 2,264,930 138.95 29.72 289,600 16,000
BMI 13.95 13.9 13.95 14 13.85 -50 -0.36% 60,100 2,092,612 128.38 9.46 0 15,300
DSE 23.2 23.05 23.2 23.25 23 -150 -0.65% 648,800 7,896,930 484.47 30.82 45,500 15,000
DPR 38.4 38.45 38.75 38.85 38.4 +50 +0.13% 155,900 3,340,764 204.95 11.56 7,600 14,700
KOS 38 38.05 38 38.1 38 +50 +0.13% 262,500 8,237,115 505.34 432.39 21,600 13,900
APG 5.1 4.96 5.11 5.15 4.95 -140 -2.75% 598,700 1,109,165 68.05 206.67 3,300 13,800
TDP 28 28.5 28 28.9 27.85 +500 +1.79% 174,400 2,670,438 163.83 26.03 12,100 13,200
PHR 63.8 63.2 63.9 64.1 63.2 -600 -0.94% 110,600 8,563,549 525.37 19.49 3,900 13,100
CSV 22.6 22.6 22.5 23.3 22.5 0 0.00% 297,100 2,497,298 153.21 13.28 10,000 12,500
CTR 75 74 74.9 74.9 73.5 -1,000 -1.33% 107,700 8,464,555 519.30 14.11 2,900 11,800
TNH 8.36 8.32 8.36 8.48 8.3 -40 -0.48% 72,900 1,378,848 84.59 - 1,100 10,700
VVS 84.5 82.4 84 84.6 82 -2,100 -2.49% 81,800 1,773,660 108.81 5.52 0 10,700
BMP 145.5 146.1 145.5 148 145 +600 +0.41% 43,900 11,959,883 733.74 9.73 10,700 10,500
BFC 59.6 56 59.2 59.8 56 -3,600 -6.04% 251,000 3,201,408 196.41 11.48 500 10,000
KLB 12.95 12.8 12.7 13 12.65 -150 -1.16% 492,400 7,403,143 454.18 3.99 32,200 10,000
SJD 14.05 14 14.05 14.05 13.95 -50 -0.36% 99,900 965,981 59.26 6.01 0 9,600
JVC 3.31 3.3 3.31 3.32 3.28 -10 -0.30% 68,700 371,251 22.78 7.43 0 8,900
KHG 4.89 5.09 4.89 5.23 4.88 +200 +4.09% 9,707,600 2,287,625 140.35 33.27 853,600 8,800
FCN 11.45 11.4 11.45 11.5 11.4 -50 -0.44% 277,500 1,794,805 110.11 56.72 12,400 8,600
AGR 15.95 15.35 16 16 15.35 -600 -3.76% 1,005,900 3,504,586 215.01 27.31 32,900 8,000
FUEMAVND 15.17 15.19 15.05 15.19 14.8 +20 +0.13% 8,200 - - - 100 8,000
VHC 57.7 57.5 57.9 58.4 57.5 -200 -0.35% 152,400 12,043,557 738.87 9.10 13,000 7,800
HAS 8.27 7.81 7.81 7.81 7.81 -460 -5.56% 7,500 60,918 3.74 - 0 7,500
NAF 48.65 48.75 48.65 48.75 48.4 +100 +0.21% 238,600 2,982,622 182.98 19.00 23,500 7,200
FUESSV30 25.08 24.79 25 25.1 24.79 -290 -1.16% 5,500 - - - 3,000 6,800
ASM 5.96 6.17 5.99 6.19 5.97 +210 +3.52% 1,331,700 2,512,388 154.13 61.70 43,500 6,000
OGC 2.78 2.75 2.66 2.8 2.66 -30 -1.08% 237,900 825,000 50.61 12.28 800 5,900
MCH 133.8 136 133.8 137.1 133.7 +2,200 +1.64% 113,700 177,807,073 10,908.41 24.47 600 5,600
CDC 18.6 18.6 18.6 18.8 18 0 0.00% 175,600 1,963,143 120.44 52.54 400 5,100
CSM 13.95 14.35 13.95 14.55 13.9 +400 +2.87% 1,435,000 1,487,023 91.23 34.91 7,100 5,000
DLG 2.51 2.52 2.52 2.54 2.5 +10 +0.4% 1,009,500 754,260 46.27 2.07 33,700 5,000
HPA 33.35 33.4 33.35 33.5 33.35 +50 +0.15% 10,100 9,519,000 583.99 5.71 0 5,000
IMP 41.5 41.2 41.5 41.5 41.2 -300 -0.72% 7,200 6,345,169 389.27 20.85 100 4,600
HID 4.08 4.07 4.07 4.09 4.02 -10 -0.25% 133,700 312,398 19.17 57.32 2,300 4,500
NCT 94.6 94.9 95.5 95.5 94.6 +300 +0.32% 10,600 2,483,128 152.34 7.02 100 4,500
DHA 51.1 51 51 52 50.9 -100 -0.20% 18,700 750,775 46.06 6.84 100 4,400
FUEMAV30 24.45 24.42 24.31 24.42 24.25 -30 -0.12% 2,300 - - - 3,200 4,400
TLG 48.7 48.7 48.7 49.5 48.7 0 0.00% 32,100 4,700,930 288.40 12.20 0 4,100
TLH 4.36 4.36 4.36 4.37 4.35 0 0.00% 120,000 489,715 30.04 96.89 0 4,100
SBG 11.75 11.85 11.85 11.85 11.7 +100 +0.85% 99,400 592,500 36.35 15.45 0 3,900
NHA 10.1 9.97 10 10.2 9.95 -130 -1.29% 103,000 645,946 39.63 5.89 1,700 3,600
FUEKIV30 13.69 13.84 13.8 13.84 13.49 +150 +1.1% 9,800 - - - 7,200 3,500
TYA 16.5 16.75 16.5 16.75 16.5 +250 +1.52% 5,400 102,601 6.29 4.47 1,000 3,400
KDC 49.95 49.9 49.5 50 49.5 -50 -0.10% 15,500 13,789,630 845.99 27.68 5,600 3,220
EVG 5.07 5.15 5.02 5.4 5.02 +80 +1.58% 543,100 1,108,537 68.01 14.07 17,500 3,200
FIR 5.07 5.03 5.06 5.09 5 -40 -0.79% 242,800 355,468 21.81 179.64 1,100 3,200
TV2 27.45 27.15 27.15 27.7 27.15 -300 -1.09% 136,200 1,833,335 112.47 19.38 12,900 3,200
SBT 21.25 21.3 21.25 21.3 21.1 +50 +0.24% 472,200 19,306,640 1,184.46 25.60 22,600 3,000
VPL 83.2 82.3 83.1 83.6 82 -900 -1.08% 812,500 154,514,166 9,479.40 133.17 13,200 2,800
HTN 6.89 7 6.89 7.13 6.8 +110 +1.6% 53,400 623,815 38.27 35.18 1,400 2,700
APH 5.49 5.49 5.53 5.58 5.48 0 0.00% 123,900 1,338,925 82.14 8.18 0 2,600
HVH 10.15 10.15 10.15 10.25 10.1 0 0.00% 119,800 7,088,532 434.88 10.54 0 2,400
LHG 29 28.9 29 29.45 28.9 -100 -0.34% 25,500 1,445,347 88.67 5.66 1,000 2,300
TAL 24.4 23.2 24.2 24.6 23.2 -1,200 -4.92% 281,200 11,692,793 717.35 11.96 1,700 2,300
HPX 4.44 4.48 4.49 4.49 4.36 +40 +0.9% 766,200 1,362,675 83.60 11.55 2,900 2,200
SMC 10.4 10.3 10.4 10.5 10.3 -100 -0.96% 238,700 758,150 46.51 4.21 0 2,200
AAT 2.73 2.73 2.73 2.77 2.73 0 0.00% 18,000 193,336 11.86 8.15 0 1,900
BWE 45.2 45.2 45.2 45.25 44.75 0 0.00% 71,800 9,940,775 609.86 12.09 0 1,900
FUESSV50 30.19 29.99 30.19 30.19 29.99 -200 -0.66% 1,900 - - - 500 1,900
DVP 71.5 71.5 72 72 71.3 0 0.00% 9,100 2,860,000 175.46 8.46 0 1,700
KSB 14.45 14.35 14.5 14.5 14.15 -100 -0.69% 685,100 1,642,267 100.75 12.21 7,600 1,700
EVE 8.94 8.95 8.67 8.95 8.67 +10 +0.11% 11,400 375,719 23.05 9.58 0 1,600
HAR 3.16 3.2 3.17 3.27 3.12 +40 +1.27% 81,400 306,189 18.78 17.88 3,100 1,400
IDI 5.44 5.45 5.44 5.58 5.44 +10 +0.18% 166,100 1,488,791 91.34 11.62 13,600 1,400
TCI 10.35 10.4 10.55 10.55 10.15 +50 +0.48% 27,000 1,202,458 73.77 102.97 600 1,400
TDC 9.09 9 9 9.08 8.93 -90 -0.99% 24,800 1,145,052 70.25 4.25 0 1,400
TVS 16.15 15.5 16.15 16.15 15.5 -650 -4.02% 387,600 3,543,919 217.42 10.33 0 1,400
HVN 25.55 25.4 25.5 25.5 24.95 -150 -0.59% 1,003,800 79,032,055 4,848.59 8.61 462,900 1,300
QCG 11.75 11.65 11.6 11.75 11.6 -100 -0.85% 62,000 3,205,254 196.64 18.70 0 1,300
ASP 9.2 9.16 9.05 9.47 9.05 -40 -0.43% 25,800 342,030 20.98 24.49 2,700 1,200
HAX 9.46 9.45 9.47 9.51 9.41 -10 -0.11% 38,100 1,015,305 62.29 325.86 0 1,000
AGG 11.5 11.5 11.5 11.75 11.4 0 0.00% 216,600 1,869,073 114.67 4.93 0 900
C32 17.2 17.1 17.15 17.3 16.2 -100 -0.58% 10,400 513,997 31.53 9.80 200 900
PPC 9.27 9.24 9.27 9.34 9.21 -30 -0.32% 78,400 2,962,465 181.75 17.94 0 800
DGC 46.7 46.2 46.7 46.9 46.2 -500 -1.07% 218,800 17,545,763 1,076.43 6.24 1,400 700
ELC 16.9 16.8 16.8 16.9 16.7 -100 -0.59% 327,900 1,849,137 113.44 12.96 64,100 700
SIP 49.5 49.6 49.5 49.8 49.35 +100 +0.2% 26,600 12,008,802 736.74 9.98 9,100 700
GIL 11.4 10.65 11.2 11.35 10.65 -750 -6.58% 935,300 1,082,000 66.38 33.49 3,300 600
SAM 5.88 5.95 5.93 5.96 5.88 +70 +1.19% 100,000 2,260,768 138.70 23.71 4,000 600
HAG 14.5 14.65 14.5 14.65 14.5 +150 +1.03% 1,238,600 18,567,399 1,139.10 - 0 580
ADP 22.55 22.9 22.8 23.3 22.8 +350 +1.55% 1,800 527,613 32.37 6.90 0 500
BTP 8.24 8.2 8.24 8.24 8.19 -40 -0.49% 50,500 495,982 30.43 11.65 0 500
NTL 15 15 14.75 15.05 14.75 0 0.00% 92,300 1,829,699 112.25 112.78 0 500
ACL 12.7 12.7 12.05 12.7 12.05 0 0.00% 2,000 637,020 39.08 18.59 0 460
MCM 28.6 28.65 28.5 28.8 28.2 +50 +0.17% 20,700 3,151,500 193.34 16.23 0 400
TRA 79 80.2 81.4 81.4 79.9 +1,200 +1.52% 30,000 3,324,333 203.95 15.33 0 400
SGT 13.2 13.05 12.8 13.3 12.8 -150 -1.14% 3,800 1,931,442 118.49 5.80 0 380
PAC 18.3 17.85 18 18.3 17.7 -450 -2.46% 162,900 1,368,696 83.97 11.75 1,000 310
VPI 63 62.4 62.8 63.8 62.4 -600 -0.95% 671,300 19,971,094 1,225.22 51.11 170,200 300
C47 9.61 9.65 9.61 9.68 9.4 +40 +0.42% 46,600 350,703 21.52 6.71 0 200
CTF 17.1 17.05 17.5 17.5 16.9 -50 -0.29% 337,900 1,630,898 100.06 179.47 6,900 200
FUEKIVFS 18 18.17 18.18 18.18 18.17 +170 +0.94% 500 - - - 500 200
LCG 8.3 8.3 8.28 8.36 8.28 0 0.00% 693,800 1,714,798 105.20 12.15 73,020 200
NNC 43.8 43.5 43 43.75 42.9 -300 -0.68% 26,000 953,520 58.50 7.09 0 200
STK 8.96 9.05 9.05 9.05 9.04 +90 +1% 6,000 1,268,114 77.80 25.35 0 200
TMP 46.5 46.5 46 46.5 46 0 0.00% 400 3,255,000 199.69 10.25 100 200
TNT 11.25 11.05 11 11.05 11 -200 -1.78% 5,100 563,550 34.57 41.23 0 200
VTP 63.2 63.2 63.3 63.7 63 0 0.00% 205,700 10,872,290 667.01 22.08 3,100 200
LGL 5.18 5.18 5.08 5.29 5.08 0 0.00% 5,300 266,755 16.37 13.05 0 170
IJC 8.65 8.55 8.61 8.66 8.55 -100 -1.16% 739,000 5,382,914 330.24 6.49 0 120
BKG 2.32 2.31 2.32 2.35 2.3 -10 -0.43% 74,500 165,417 10.15 16.38 0 100
CRC 6 6 5.99 6.05 5.96 0 0.00% 1,323,500 640,200 39.28 6.74 45,200 100
DBD 51.3 51.3 51.1 51.3 51 0 0.00% 2,600 4,847,299 297.38 19.18 0 100
DHG 93 93 93 93.5 92.8 0 0.00% 2,500 12,159,385 745.97 14.74 0 100
DSN 37.4 37.4 37 37.4 37 0 0.00% 4,600 451,905 27.72 6.56 0 100
FUESSVFL 29.99 29.45 29.77 29.77 29.44 -540 -1.80% 22,500 - - - 1,100 100
GHC 25.85 25.7 25.85 25.95 25.65 -150 -0.58% 15,900 1,224,926 75.15 7.63 0 100
LIX 26.45 26.2 26.15 26.4 25.85 -250 -0.95% 18,200 1,697,760 104.16 9.47 0 100
NHT 11.65 11.55 11.65 11.65 11.55 -100 -0.86% 1,200 277,243 17.01 5.75 0 100
SGR 13 13.2 13 13.2 12.8 +200 +1.54% 19,100 922,350 56.59 11.21 300 100
SJS 47.8 47.8 47 47.8 47 0 0.00% 41,200 14,219,297 872.35 39.18 0 100
TBC 32.85 32.2 32.05 32.75 32.05 -650 -1.98% 1,500 2,044,700 125.44 10.64 1,000 100
TNI 5.45 5.55 5.36 5.83 5.35 +100 +1.83% 2,808,300 291,375 17.88 6.66 100 100
VCK 32.75 32.75 32.85 33 32.45 0 0.00% 2,498,300 79,743,620 4,892.25 11.94 7,000 100
VNG 5.91 6.32 6.01 6.32 5.98 +410 +6.94% 3,200 614,788 37.72 94.33 0 100
ADS 8.01 7.89 8 8.1 7.89 -120 -1.50% 83,500 602,754 36.98 6.23 2,000 10
AAM 6.7 6.79 6.7 6.94 6.68 +90 +1.34% 1,200 70,964 4.35 40.42 0 0
AAN 15.6 15.55 15.55 15.6 15.45 -50 -0.32% 150,800 1,010,750 62.01 12.54 0 0
ABR 11.3 11.3 11.3 11.3 11.3 0 0.00% 100 226,000 13.87 15.17 0 0
ABS 3.01 3.02 3.01 3.1 3.01 +10 +0.33% 209,600 241,600 14.82 - 0 0
ABT 52.4 51.4 51.2 52.6 51 -1,000 -1.91% 22,200 605,351 37.14 4.57 1,100 0
ACC 10.85 10.7 10.55 10.85 10.25 -150 -1.38% 13,600 1,123,500 68.93 21.57 0 0
ACG 32.6 33.3 33.4 33.4 33.3 +700 +2.15% 3,200 5,021,239 308.05 9.96 0 0
ADG 8.15 8.7 8.5 8.72 8.49 +550 +6.75% 1,800 186,011 11.41 9.90 0 0
AFX 10.15 10.15 10.1 10.15 10 0 0.00% 155,300 355,250 21.79 7.51 0 0
ANT 25.95 25.95 26.15 26.15 25.1 0 0.00% 6,200 622,896 38.21 4.42 0 0
ASG 16.9 16.8 16.3 16.8 16.3 -100 -0.59% 700 1,525,182 93.57 19.16 0 0
AST 63.4 63.4 63.4 63.4 63.4 0 0.00% 200 2,853,000 175.03 11.83 0 0
BAF 30.1 30.05 29.5 30.05 29.5 -50 -0.17% 1,131,800 10,962,988 672.58 60.22 237,100 0
BCE 7.9 7.93 7.94 7.94 7.58 +30 +0.38% 21,000 333,059 20.43 3.10 0 0
BCG 2.53 0 0 0.00% - 2,226,933 136.62 - 0 0
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 1,000 6,838,100 419.52 14.63 0 0
BMC 12.5 12.45 11.8 12.5 11.8 -50 -0.40% 16,200 154,288 9.47 19.58 0 0
BRC 12.2 12.4 12.1 12.4 12.1 +200 +1.64% 3,200 153,450 9.41 7.38 1,000 0
BTT 42.5 0 0 0.00% - 573,750 35.20 - 0 0
CCC 7.49 7.49 7.44 7.49 7.44 0 0.00% 500 307,502 18.87 7.13 0 0
CCI 18.9 0 0 0.00% - 442,036 27.12 - 0 0
CCL 4.15 4.18 4.11 4.18 4.11 +30 +0.72% 12,500 249,050 15.28 9.74 0 0
CHP 27.9 27.8 27.9 27.9 27.7 -100 -0.36% 3,000 4,382,895 268.89 10.00 0 0
CIG 7.4 7.38 7.44 7.44 7.1 -20 -0.27% 136,900 376,675 23.11 3.32 0 0
CKG 6.5 6.35 6.34 6.4 6.32 -150 -2.31% 44,900 1,027,478 63.04 9.23 0 0
CLC 52 52 51.9 52 51.9 0 0.00% 3,700 1,362,794 83.61 7.49 0 0
CLL 30 30.1 30.2 30.25 30.1 +100 +0.33% 6,800 1,023,400 62.79 10.89 0 0
CLW 47.75 0 0 0.00% - 620,750 38.08 - 0 0
CMV 7.98 0 0 0.00% - 144,884 8.89 - 0 0
CMX 5.5 5.49 5.5 5.53 5.49 -10 -0.18% 30,800 559,425 34.32 8.32 400 0
CNG 20.3 21.4 20.1 21.4 20.1 +1,100 +5.42% 13,300 751,125 46.08 13.86 200 0
COM 32.9 0 0 0.00% - 464,569 28.50 - 0 0
CRV 24 24.05 24.05 24.05 24.05 +50 +0.21% 100 16,531,967 1,014.23 212.83 0 0
CTI 19.95 19.85 19.85 20.1 19.85 -100 -0.50% 608,500 1,250,550 76.72 8.80 0 0
CVT 26.95 0 0 0.00% - 988,819 60.66 - 0 0
D2D 30.05 30.05 30.1 30.3 30.05 0 0.00% 14,100 909,305 55.79 4.00 1,000 0
DAH 2.98 2.93 3 3 2.9 -50 -1.68% 47,900 246,706 15.14 - 0 0
DAT 8.1 0 0 0.00% - 560,750 34.40 - 0 0
DBT 12.7 12.7 12.7 12.7 12.05 0 0.00% 32,100 278,984 17.12 20.68 0 0
DC4 7.16 7.11 7.15 7.18 7.05 -50 -0.70% 55,100 768,297 47.13 3.50 2,100 0
DCL 38.2 37.9 38.1 38.4 37.9 -300 -0.79% 665,300 2,768,255 169.83 141.95 0 0
DHM 6.4 6.4 6.3 6.4 6.25 0 0.00% 10,500 221,028 13.56 38.32 0 0
DMC 58 58 58 58 58 0 0.00% 2,000 2,014,193 123.57 11.94 0 0
DQC 9.79 10.2 9.79 10.3 9.79 +410 +4.19% 22,400 281,092 17.24 82.93 0 0
DRH 1.84 1.84 1.95 1.95 1.84 0 0.00% 104,800 227,622 13.96 - 0 0
DRL 44 43.9 44 44 43.8 -100 -0.23% 1,800 417,050 25.59 9.32 0 0
DSC 13.3 13 13.25 13.25 13 -300 -2.26% 19,700 3,620,132 222.09 10.25 0 0
DTA 3.6 3.58 3.68 3.68 3.35 -20 -0.56% 1,700 64,654 3.97 325.45 0 0
DTL 10.1 10.1 10.1 10.1 10.1 0 0.00% 500 612,373 37.57 - 0 0
DTT 17.5 0 0 0.00% - 142,657 8.75 - 0 0
DXV 3.82 3.8 3.8 3.8 3.6 -20 -0.52% 500 37,620 2.31 46.34 0 0
EVF 12.7 12.75 12.7 12.8 12.65 +50 +0.39% 2,138,500 9,697,214 594.92 11.35 0 0
FCM 3.32 3.3 3.28 3.31 3.28 -20 -0.60% 5,600 152,548 9.36 9.04 0 0
FDC 22.05 22.55 22.05 22.55 22.05 +500 +2.27% 300 871,106 53.44 4.07 0 0
FIT 3.6 3.55 3.6 3.63 3.55 -50 -1.39% 252,400 1,206,762 74.03 30.08 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.15 0 0 0.00% - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.1 13.04 13.12 13.28 13.04 -60 -0.46% 8,600 - - - 1,300 0
FUEFCV50 16 15.96 15.91 15.96 15.91 -40 -0.25% 1,500 - - - 0 0
FUEIP100 13.9 13.8 13.9 13.9 13.8 -100 -0.72% 500 - - - 0 0
FUEMITEC 10.99 10.99 10.99 10.99 10.99 0 0.00% 1,500 - - - 0 0
FUETCC50 14.92 14.8 14.9 14.9 14.8 -120 -0.80% 3,400 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVN50G 11.98 12 12 12 11.97 +20 +0.17% 3,400 - - - 0 0
GDT 16.8 16.8 16.6 16.8 16.6 0 0.00% 2,900 414,123 25.41 5.74 0 0
GEG 13.45 13.2 13.45 13.45 13.2 -250 -1.86% 122,100 5,711,858 350.42 7.59 3,000 0
GMH 7.38 7.3 7.3 7.3 7.3 -80 -1.08% 300 120,450 7.39 6.76 0 0
GSP 11 10.95 10.95 11 10.95 -50 -0.45% 2,900 739,312 45.36 8.41 0 0
GTA 8.77 0 0 0.00% - 86,209 5.29 - 0 0
HAP 7.14 7.11 7 7.4 7 -30 -0.42% 111,600 788,800 48.39 - 0 0
HCD 6.7 6.69 6.65 6.69 6.65 -10 -0.15% 2,900 309,063 18.96 12.34 0 0
HII 5.9 5.74 5.9 5.9 5.74 -160 -2.71% 39,000 422,826 25.94 8.33 0 0
HMC 10.9 10.9 10.65 10.9 10.65 0 0.00% 400 297,570 18.26 9.53 0 0
HNA 21.55 0 0 0.00% - 5,069,254 311.00 - 0 0
HQC 2.47 2.49 2.47 2.54 2.46 +20 +0.81% 1,749,900 1,435,732 88.08 20.41 69,400 0
HRC 40.8 38.1 38.1 38.1 38.1 -2,700 -6.62% 100 1,150,872 70.61 32.76 0 0
HT1 13.3 13.1 13.3 13.35 13.1 -200 -1.50% 59,600 4,998,828 306.68 18.27 1,900 0
HTG 42.3 42 42.3 42.3 42 -300 -0.71% 1,800 1,512,114 92.77 5.61 0 0
HTI 19.25 19.1 19.25 19.25 19.1 -150 -0.78% 6,900 476,530 29.23 2.86 0 0
HTL 21.5 0 0 0.00% - 258,000 15.83 - 0 0
HTV 13.9 0 0 0.00% - 182,146 11.17 - 0 0
HU1 5.88 5.5 5.48 5.5 5.48 -380 -6.46% 200 137,500 8.44 14.59 0 0
HUB 12.85 12.75 12.7 12.75 12.7 -100 -0.78% 1,800 385,597 23.66 5.82 0 0
ICT 17.6 17.4 17.45 17.45 17.4 -200 -1.14% 4,300 560,019 34.36 17.61 0 0
ILB 21.65 21.65 21.95 21.95 21.65 0 0.00% 600 827,019 50.74 8.20 0 0
ITC 11.5 11.45 11.5 11.5 11.3 -50 -0.43% 38,500 1,098,456 67.39 22.41 0 0
ITD 15.3 15.2 15.2 15.2 14.9 -100 -0.65% 18,600 397,827 24.41 5.59 0 0
KHP 10.1 10.1 9.9 10.1 9.85 0 0.00% 6,800 609,805 37.41 10.76 0 0
KMR 2.47 2.51 2.47 2.51 2.47 +40 +1.62% 19,900 142,763 8.76 28.52 0 0
L10 21.4 0 0 0.00% - 209,506 12.85 - 0 0
LAF 20.55 20.55 20.55 20.55 20.55 0 0.00% 300 312,936 19.20 8.21 0 0
LBM 29 29.2 29.2 29.2 29.2 +200 +0.69% 1,000 1,460,000 89.57 8.22 1,000 0
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
LM8 16.85 16.5 15.7 16.5 15.7 -350 -2.08% 600 154,913 9.50 12.60 0 0
LSS 8.24 8.23 8.22 8.23 8.17 -10 -0.12% 16,100 740,919 45.46 6.08 0 0
MCP 27.55 27.5 27.55 27.55 27.1 -50 -0.18% 34,000 546,374 33.52 59.01 0 0
MDG 36.5 37.7 37.7 37.7 37.7 +1,200 +3.29% 100 389,244 23.88 9.04 0 0
MHC 9.5 9.45 9.4 9.5 9.4 -50 -0.53% 6,800 410,850 25.21 2.50 0 0
MZG 12.8 12.8 12.8 12.9 12.65 0 0.00% 875,400 1,491,284 91.49 11.58 0 0
NBB 17.4 17.25 17.15 17.25 17.15 -150 -0.86% 10,500 1,727,756 106.00 193.82 0 0
NHH 10.05 10.1 9.95 10.1 9.95 +50 +0.5% 14,100 1,140,936 70.00 7.85 0 0
NO1 5.08 5.08 5 5.12 5 0 0.00% 19,700 121,920 7.48 15.97 0 0
NSC 72.9 72 72 72 72 -900 -1.23% 100 1,265,365 77.63 5.86 0 0
NTC 130.3 130.3 130.3 130.3 129.6 0 0.00% 10,300 3,127,197 191.85 9.72 0 0
NVT 7.48 7.97 7.97 7.97 7.97 +490 +6.55% 100 721,285 44.25 41.08 0 0
OPC 20 20 19.4 20 19.4 0 0.00% 2,800 1,281,018 78.59 13.00 0 0
PDN 101.4 0 0 0.00% - 5,634,374 345.67 - 0 0
PDV 8.99 8.97 8.99 8.99 8.8 -20 -0.22% 26,900 711,455 43.65 7.15 200 0
PET 37.7 37.3 37.7 38.2 36.75 -400 -1.06% 235,200 3,980,735 244.22 16.19 0 0
PGC 12.25 12.2 12.25 12.25 12.2 -50 -0.41% 700 736,139 45.16 10.12 0 0
PGD 22.1 21.5 22.1 22.1 21.5 -600 -2.71% 1,400 2,128,442 130.58 13.62 0 0
PGI 17 17 17 17 17 0 0.00% 300 1,885,246 115.66 7.68 0 0
PGV 23.25 23.4 23.75 23.75 23 +150 +0.65% 19,000 26,289,152 1,612.83 7.07 100 0
PHC 4.58 4.6 4.73 4.73 4.6 +20 +0.44% 1,000 233,137 14.30 10.53 0 0
PIT 7.8 7.3 7.35 7.35 7.3 -500 -6.41% 600 103,735 6.36 - 0 0
PJT 10 10.2 10 10.3 9.9 +200 +2% 208,000 253,804 15.57 13.64 0 0
PLP 4.09 4.1 4.09 4.1 4.05 +10 +0.24% 10,700 368,999 22.64 9.98 0 0
PMG 6.5 0 0 0.00% - 301,186 18.48 - 0 0
PNC 29.9 0 0 0.00% - 322,901 19.81 - 0 0
PTB 37.1 36.5 37.1 37.1 36.5 -600 -1.62% 14,700 3,664,858 224.84 4.91 1,400 0
PTC 6.84 0 0 0.00% - 220,191 13.51 - 0 0
PTL 1.93 2.01 1.99 2.03 1.97 +80 +4.15% 110,000 201,000 12.33 16.75 0 0
QNP 33 0 0 0.00% - 1,333,528 81.81 - 0 0
RAL 83 83 83 83 83 0 0.00% 1,000 1,954,436 119.90 5.41 0 0
REE 47.2 47 47.25 47.6 47 -200 -0.42% 314,100 29,276,255 1,796.09 10.07 420 0
RYG 9.08 9.25 9.25 9.25 8.95 +170 +1.87% 331,600 416,250 25.54 11.14 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.14 - 0 0
SAV 13.25 13.2 12.6 13.2 12.6 -50 -0.38% 3,100 343,642 21.08 35.39 0 0
SBA 26.3 26.3 26.3 26.3 26.3 0 0.00% 100 1,590,841 97.60 9.38 0 0
SBV 6.3 0 0 0.00% - 180,747 11.09 - 0 0
SC5 15.2 16.15 16.15 16.15 16.15 +950 +6.25% 1,300 241,984 14.85 5.89 0 0
SFC 16.85 0 0 0.00% - 190,261 11.67 - 0 0
SFG 10.7 10.7 10.65 10.7 10.65 0 0.00% 500 512,501 31.44 15.99 0 0
SFI 28.5 0 0 0.00% - 692,893 42.51 - 0 0
SGN 55.6 55.6 55.6 55.6 55.2 0 0.00% 1,000 1,862,522 114.27 10.53 0 0
SHA 3.85 3.83 3.98 3.98 3.59 -20 -0.52% 101,800 134,504 8.25 8.03 0 0
SHI 14.1 14.1 14.2 14.45 14.1 0 0.00% 105,600 2,396,289 147.01 47.64 1,000 0
SHP 32.5 32.9 32.8 32.9 32.8 +400 +1.23% 300 3,329,689 204.28 11.61 0 0
SKG 8.35 8.39 8.3 8.39 8.29 +40 +0.48% 42,600 557,916 34.23 11.64 0 0
SMA 7.6 0 0 0.00% - 154,682 9.49 - 0 0
SMB 38.85 38.7 38.95 39 38.7 -150 -0.39% 2,400 1,155,065 70.86 7.55 0 0
SPM 8.08 8.08 8.08 8.08 8.08 0 0.00% 200 111,262 6.83 - 0 0
SRC 42.5 0 0 0.00% - 1,550,473 95.12 - 0 0
SRF 7.45 7.59 7.59 7.59 7.59 +140 +1.88% 100 256,442 15.73 12.84 0 0
SSC 29.3 0 0 0.00% - 388,863 23.86 - 0 0
ST8 3 2.96 2.99 2.99 2.96 -40 -1.33% 104,400 76,134 4.67 - 0 0
STG 38 35.35 35.35 35.35 35.35 -2,650 -6.97% 700 3,473,256 213.08 11.83 0 0
SVC 21.85 0 0 0.00% - 2,037,901 125.02 - 0 0
SVD 4.5 4.21 4.48 4.48 4.21 -290 -6.44% 1,700 116,221 7.13 91.52 0 0
SVT 10.55 10.5 10.55 10.55 10.5 -50 -0.47% 400 181,765 11.15 6.77 0 0
SZL 47.1 47.05 47.7 47.7 47.05 -50 -0.11% 3,700 1,312,815 80.54 11.43 0 0
TCD 1.89 0 0 0.00% - 634,701 38.94 - 0 0
TCL 30.05 30.05 30.05 30.1 30.05 0 0.00% 4,400 906,261 55.60 6.88 0 0
TCM 20.05 20.05 20.1 20.1 19.85 0 0.00% 797,000 2,358,654 144.70 9.28 32,000 0
TCR 2.27 2.39 2.39 2.39 2.39 +120 +5.29% 200 24,774 1.52 54.32 0 0
TCT 18.9 18.35 18.3 18.35 18.3 -550 -2.91% 1,400 234,660 14.40 9.20 0 0
TDG 2.51 2.38 2.52 2.52 2.34 -130 -5.18% 161,700 57,623 3.54 10.08 0 0
TDH 3.66 3.64 3.66 3.66 3.55 -20 -0.55% 36,700 410,056 25.16 3.78 0 0
TDW 47.95 0 0 0.00% - 407,575 25.00 - 0 0
TEG 5.92 5.9 5.92 5.96 5.7 -20 -0.34% 8,000 712,759 43.73 31.89 0 0
THG 33 33.05 33.1 33.1 32.8 +50 +0.15% 15,300 1,162,139 71.30 6.98 500 0
TIP 18.05 17.8 17.95 18 17.8 -250 -1.39% 69,000 1,157,140 70.99 5.36 700 0
TIX 41 0 0 0.00% - 1,230,000 75.46 - 0 0
TLD 8.49 8.48 8.49 8.5 8.45 -10 -0.12% 114,800 659,247 40.44 9.95 0 0
TMS 37.55 37.65 37.65 37.65 37.65 +100 +0.27% 100 6,503,005 398.96 18.15 0 0
TMT 11.25 11.1 11.25 11.25 11.1 -150 -1.33% 9,100 409,346 25.11 6.51 0 0
TN1 14.5 14.4 14.5 14.5 14.4 -100 -0.69% 200 865,375 53.09 3.24 0 0
TNC 30 0 0 0.00% - 577,500 35.43 - 0 0
TPC 11.05 0 0 0.00% - 185,827 11.40 - 0 0
TRC 82 81.5 81.7 81.8 81.1 -500 -0.61% 21,400 2,445,000 150.00 9.56 1,300 0
TSA 15.4 15.35 15.4 15.4 15.3 -50 -0.32% 69,100 620,524 38.07 21.80 2,500 0
TSC 2.18 2.15 2.19 2.2 2.12 -30 -1.38% 51,700 423,247 25.97 - 0 0
TTA 11.8 11.5 11.8 11.9 11.5 -300 -2.54% 195,400 2,053,430 125.98 11.00 0 0
TTE 33.95 0 0 0.00% - 967,249 59.34 - 0 0
TTF 2.06 2.03 2.06 2.08 2.03 -30 -1.46% 252,800 798,871 49.01 75.19 120 0
TVB 7.75 7.74 7.6 7.74 7.55 -10 -0.13% 15,900 844,601 51.82 40.52 0 0
TVT 14.65 15.5 15.6 15.6 15.5 +850 +5.8% 2,000 325,500 19.97 8.34 0 0
UIC 58 0 0 0.00% - 481,400 29.53 - 0 0
VCA 6.44 0 0 0.00% - 97,806 6.00 - 0 0
VCF 297 297.4 297 297.5 297 +400 +0.13% 600 7,904,635 484.95 15.27 0 0
VDP 53 0 0 0.00% - 1,170,420 71.80 - 0 0
VFG 46.9 46.6 46.9 46.9 46.6 -300 -0.64% 3,000 1,943,808 119.25 6.06 200 0
VID 4.8 4.7 4.65 4.7 4.65 -100 -2.08% 700 191,930 11.77 427.27 0 0
VIP 10.2 10.25 10.25 10.3 10.2 +50 +0.49% 26,000 701,827 43.06 10.67 0 0
VMD 14.5 0 0 0.00% - 223,884 13.74 - 0 0
VNL 18.9 18.85 18.8 18.85 18.8 -50 -0.26% 4,700 266,548 16.35 4.99 0 0
VNS 7.98 7.97 7.81 7.97 7.81 -10 -0.13% 2,200 540,838 33.18 14.11 0 0
VPD 21.3 21.15 21.3 21.3 21.15 -150 -0.70% 2,700 2,254,371 138.30 8.59 0 0
VPG 2.15 2 2.14 2.14 2 -150 -6.98% 656,400 176,832 10.85 - 0 0
VPH 3.5 3.53 3.55 3.55 3.46 +30 +0.86% 2,700 336,613 20.65 - 100 0
VPS 9.57 9.56 9.56 9.56 9.56 -10 -0.10% 100 233,845 14.35 9.99 0 0
VRC 12.05 12.7 12 12.7 11.9 +650 +5.39% 792,700 635,000 38.96 1,058.33 0 0
VSH 42.5 42.5 42.5 42.5 42.3 0 0.00% 2,600 10,040,253 615.97 11.64 100 0
VSI 21.05 19.7 19.65 19.8 19.6 -1,350 -6.41% 1,700 260,040 15.95 8.00 0 0
VTB 12.9 12.5 12.85 12.85 12.5 -400 -3.10% 1,100 135,057 8.29 8.66 0 0
VTO 10.55 10.55 10.6 10.6 10.45 0 0.00% 80,300 842,593 51.69 9.22 0 0
YBM 9.9 0 0 0.00% - 318,528 19.54 - 0 0
合計 8,550,205,728 524,552.50 69,033,310 68,821,610
▼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