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

2026/04/21 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 1,833.48
-3.63/-0.20%
売買高（相対取引を含む） 866,640,210 株
（前日比 +25.58%）
値上がり銘柄数 108
値下がり銘柄数 231
変わらず銘柄数 86
総銘柄数 425
売買代金（相対取引を含む） 24,947,161 百万VND
（前日比 +14.94%）
前日終値 1837.11 (04/20) 
始値 1851.74
高値 1866.10
安値 1831.81
年初来高値 1,902.93 (01/13) 
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) 67,879,900 82,920,430 -15,040,530
VNX Allshare 2,994.13 -4.12 -0.14% VNSML 1,412.16 -7.02 -0.49% VN50Growth 1,072.96 -1.43 -0.13%
VN30 2,007.08 -1.96 -0.1% VNALL 1,901.82 -2.14 -0.11% VN Diamond 2,542.84 -34.56 -1.34%
VNMID 2,228.94 -18.73 -0.83% VNFIN Lead 2,921.22 -7.69 -0.26% VNMITECH 915.92 -8.19 -0.89%
VN100 1,925.79 -2.17 -0.11% VNFIN Select 2,977.65 +0.09 +0% VNDIVIDEND 1,032.58 +-14.99 +-1.43%
VNSHINE 905.14 -12.59 -1.37%
産業トレンド
-0.26 -1.00 -0.65 -0.36 -0.16 -0.96
-1.11 -0.13 -0.50 -0.42 +0.50 - -
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（2026/04/21 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
MSB 12.45 12.45 12.45 12.65 12.4 0 0.00% 9,829,200 38,844,000 2,325.99 6.90 222,250 8,353,200
HPG 28.45 28.55 29.15 29.45 28.5 +100 +0.35% 99,647,300 219,134,550 13,121.83 14.47 15,374,240 5,373,850
NVL 17.15 17.7 17.3 18.1 17.2 +550 +3.21% 48,772,400 39,506,728 2,365.67 20.42 3,515,820 4,351,400
SSI 28.95 28.3 29 29.1 28.3 -650 -2.25% 21,645,600 70,498,066 4,221.44 13.78 799,390 3,589,400
VIC 191 193.7 194 201.9 192.4 +2,700 +1.41% 3,340,700 1,497,977,380 89,699.24 135.27 3,251,290 3,512,640
ACB 23.95 23.75 24 24.05 23.75 -200 -0.84% 6,823,700 121,995,594 7,305.13 7.86 839,600 3,035,900
VCB 60.1 59.6 60.4 60.6 59.6 -500 -0.83% 6,379,000 497,998,236 29,820.25 15.46 714,000 2,777,270
FPT 76.9 75.1 77 77.4 75.1 -1,800 -2.34% 7,119,000 127,933,385 7,660.68 14.40 274,140 2,530,800
BID 40.55 40.4 40.75 41.3 40.4 -150 -0.37% 7,980,700 283,663,021 16,985.81 10.70 924,920 2,255,490
MWG 87.3 85.6 87.4 87.4 85.6 -1,700 -1.95% 7,226,400 125,697,054 7,526.77 17.93 2,096,550 2,200,140
VND 16.7 16.65 16.9 17.05 16.6 -50 -0.30% 9,627,900 25,346,293 1,517.74 12.54 130,300 2,154,080
TPB 16.4 16.25 16.45 16.5 16.25 -150 -0.91% 6,860,400 45,078,262 2,699.30 6.09 665,600 1,897,620
VCI 27.4 26.8 27.55 27.7 26.8 -600 -2.19% 9,107,000 22,782,680 1,364.23 14.46 112,600 1,828,800
MBB 26.35 26.3 26.4 26.6 26.3 -50 -0.19% 13,041,700 211,846,498 12,685.42 7.91 948,500 1,780,890
STB 64.2 67.7 68 68.6 66.9 +3,500 +5.45% 14,144,000 127,629,104 7,642.46 21.49 1,563,600 1,559,700
VRE 29.45 29.3 29.6 30.3 29.2 -150 -0.51% 10,605,500 66,578,929 3,986.76 10.33 1,875,600 1,514,860
TCB 32.6 32.7 32.65 32.85 32.5 +100 +0.31% 10,355,500 231,720,062 13,875.45 9.15 511,500 1,429,300
CII 19 18.6 19 19.4 18.5 -400 -2.11% 21,581,700 12,498,926 748.44 94.90 199,200 1,313,590
VIX 17.4 17.05 17.55 17.65 17 -350 -2.01% 30,362,900 26,110,879 1,563.53 4.83 1,031,360 1,185,630
HDB 26.9 26.7 27 27.1 26.65 -200 -0.74% 9,480,200 133,640,878 8,002.45 7.45 671,700 1,155,700
VNM 61.5 61.6 61.9 62.7 61.5 +100 +0.16% 5,306,600 128,741,255 7,709.06 15.29 1,312,800 1,133,390
HSG 16.2 16.1 16.35 16.5 16 -100 -0.62% 8,788,200 9,997,815 598.67 14.16 331,900 1,096,600
VPB 28.05 27.55 28 28.25 27.55 -500 -1.78% 12,776,900 218,579,595 13,088.60 9.11 986,400 1,087,810
CTG 35.1 34.85 35.3 35.45 34.85 -250 -0.71% 5,807,100 270,678,021 16,208.26 7.82 531,700 1,086,270
BSR 26.15 26.1 26.2 26.7 25.9 -50 -0.19% 9,310,600 130,690,522 7,825.78 25.10 1,138,200 1,074,380
PVD 32.85 32.5 32.85 33.3 32.3 -350 -1.07% 2,838,400 18,066,100 1,081.80 21.09 233,010 1,037,600
MSN 79.8 79 80 80.9 78.8 -800 -1.00% 7,452,100 120,118,862 7,192.75 29.15 1,981,450 982,550
KDH 26 25.7 26.15 26.15 25.6 -300 -1.15% 3,489,600 28,840,923 1,727.00 29.54 145,500 948,600
NKG 14.75 14.5 15 15.2 14.5 -250 -1.69% 10,303,600 6,489,778 388.61 32.08 445,300 897,650
TCH 17.1 16.7 17.15 17.25 16.6 -400 -2.34% 9,621,200 15,232,224 912.11 13.05 231,200 819,300
PDR 16.15 16.15 16.2 16.3 15.85 0 0.00% 8,435,900 16,114,621 964.95 30.24 188,400 698,300
TCX 51.5 51 51.3 51.7 50.5 -500 -0.97% 1,803,700 117,890,758 7,059.33 18.80 320,000 652,500
PNJ 115 111.9 115.4 115.6 111.4 -3,100 -2.70% 1,077,600 38,174,585 2,285.90 14.62 85,050 631,130
VHM 145.1 145.8 149 155 145.8 +700 +0.48% 5,254,300 598,860,670 35,859.92 14.29 611,250 592,960
GEX 40.95 40.3 41.4 41.45 40.3 -650 -1.59% 5,708,400 36,366,678 2,177.65 24.60 885,740 550,170
GAS 79.2 78.7 79.3 80.1 78.5 -500 -0.63% 1,356,000 189,899,146 11,371.21 16.94 126,100 531,140
DIG 14.35 14.15 14.4 14.6 14.15 -200 -1.39% 9,680,000 11,269,501 674.82 14.32 275,300 510,780
KHG 5.51 5.46 5.52 5.55 5.42 -50 -0.91% 5,831,300 2,453,916 146.94 35.69 93,200 492,600
POW 13.15 13.1 13.15 13.3 13.1 -50 -0.38% 7,674,300 40,188,779 2,406.51 15.04 1,542,310 467,110
PVT 21.55 22.1 21.55 22.6 21.4 +550 +2.55% 9,196,900 10,385,480 621.89 10.65 966,600 453,500
PLX 39.45 39.35 39.45 40 39.3 -100 -0.25% 1,986,400 49,997,804 2,993.88 26.73 37,510 435,700
GEL 33.3 32.9 33.5 33.65 32.8 -400 -1.20% 2,769,300 29,281,000 1,753.35 54.11 200 415,700
BWE 43.95 43.7 43.7 43.95 43.05 -250 -0.57% 451,400 9,610,882 575.50 11.68 2,800 406,740
VPI 60.8 60.9 60.6 62.1 60.5 +100 +0.16% 8,218,300 19,491,019 1,167.13 49.88 645,000 384,100
DXG 15 14.7 15 15.15 14.7 -300 -2.00% 12,584,600 16,352,048 979.16 68.69 191,900 359,700
GMD 74.2 74 74.8 75.3 73.9 -200 -0.27% 769,900 31,560,638 1,889.86 19.28 87,370 347,700
HDG 28.3 27.95 28.3 28.4 27.85 -350 -1.24% 1,543,800 10,340,467 619.19 13.42 10,000 343,200
GVR 33 32.65 33 33.2 32.45 -350 -1.06% 2,498,000 130,600,000 7,820.36 26.12 800 338,500
VPX 28.65 28.15 28.75 28.8 28.1 -500 -1.75% 879,100 52,781,250 3,160.55 12.23 48,900 315,400
DXS 7.31 7.1 7.31 7.4 7.06 -210 -2.87% 3,017,200 4,111,632 246.21 12.05 5,500 304,300
HAH 54.1 53.4 54.2 54.6 53.3 -700 -1.29% 1,065,300 9,923,877 594.24 7.82 10,600 304,000
HDC 18.7 18.5 18.7 18.85 18.5 -200 -1.07% 1,550,600 3,695,460 221.29 5.20 68,000 294,900
LPB 46 47.05 46.55 48.8 46.2 +1,050 +2.28% 1,904,500 140,551,623 8,416.26 12.30 1,164,300 286,300
DLG 2.81 2.78 2.8 2.84 2.78 -30 -1.07% 884,400 832,081 49.83 2.28 0 280,500
HHS 13.5 13.25 13.5 13.5 13.05 -250 -1.85% 3,505,000 5,723,814 342.74 1.51 64,200 274,900
NLG 28.55 28.15 28.65 28.95 28.15 -400 -1.40% 1,813,900 13,655,491 817.69 20.65 99,000 272,900
SBT 20.6 20.55 20.55 20.6 20.05 -50 -0.24% 652,900 18,016,677 1,078.84 24.70 0 272,500
HHV 12.75 12.6 12.75 12.8 12.6 -150 -1.18% 5,740,800 6,894,295 412.83 10.14 21,100 269,560
OCB 11.75 11.45 11.65 11.75 11.45 -300 -2.55% 1,334,900 30,491,949 1,825.87 7.66 72,300 264,500
VHC 62.7 62.3 62.8 62.9 62.1 -400 -0.64% 997,400 13,983,432 837.33 9.86 1,600 252,400
KBC 35 34.15 35 35 34.15 -850 -2.43% 4,650,500 32,160,925 1,925.80 13.94 598,100 250,400
VAB 10.5 10.3 10.5 10.5 10.3 -200 -1.90% 577,400 8,408,515 503.50 4.89 21,300 228,800
SHB 15.3 15.15 15.3 15.4 15.15 -150 -0.98% 48,986,600 69,594,613 4,167.34 5.82 237,400 208,500
VTP 70.8 69.7 70 71.5 69.5 -1,100 -1.55% 644,100 8,488,278 508.28 24.35 20,020 203,610
PC1 26.6 26.25 26.65 26.8 26.25 -350 -1.32% 3,281,200 10,796,240 646.48 11.74 70,200 200,800
VIB 17.5 17.2 17.5 17.55 17.2 -300 -1.71% 5,919,100 58,548,898 3,505.92 8.04 8,100 194,000
VGC 46.25 44.3 46.3 46.65 43.05 -1,950 -4.22% 1,352,000 19,861,905 1,189.34 14.15 20,000 185,600
EIB 22.55 22.95 22.8 23.4 22.55 +400 +1.77% 18,291,600 42,749,438 2,559.85 37.62 2,845,800 185,000
HAG 16.4 16.35 16.45 16.55 16.1 -50 -0.30% 6,362,600 20,721,978 1,240.84 - 5,600 182,520
NT2 26.3 25.85 26.6 26.6 25.8 -450 -1.71% 1,100,300 7,441,595 445.60 6.75 79,400 182,300
E1VFVN30 35.33 35.43 35.4 36 35.4 +100 +0.28% 458,400 - - - 200,880 182,000
GEE 192 188 194 198 187.9 -4,000 -2.08% 781,100 68,807,992 4,120.24 21.07 30,100 159,700
BCM 57.3 55.6 57 57 55.6 -1,700 -2.97% 521,500 57,546,000 3,445.87 17.11 10,900 158,300
FTS 27.5 27.25 28 28 27.2 -250 -0.91% 646,700 9,442,071 565.39 23.47 13,500 148,110
HAX 10.5 10.35 10.5 10.6 10.3 -150 -1.43% 534,100 1,112,001 66.59 356.90 0 145,100
VCK 34.55 34 34.7 34.7 33.95 -550 -1.59% 2,264,100 51,742,074 3,098.33 12.40 2,700 143,680
SCR 6.22 6.13 6.24 6.25 6.13 -90 -1.45% 1,335,400 2,639,548 158.06 34.63 100 143,000
DCM 45 44.75 45.1 45.65 44.55 -250 -0.56% 2,360,700 23,690,650 1,418.60 13.97 359,300 142,000
VPL 85.3 83.7 85.9 87 83.6 -1,600 -1.88% 885,700 150,099,242 8,987.98 135.44 272,900 134,700
SAB 45.5 45.15 45.7 45.7 45.15 -350 -0.77% 486,700 57,907,691 3,467.53 13.49 81,910 133,500
BVH 72.3 71.2 72.7 72.9 71.2 -1,100 -1.52% 369,200 52,853,381 3,164.87 18.63 14,300 133,030
DPM 28.6 28.2 28.7 28.75 28.2 -400 -1.40% 3,078,500 19,173,886 1,148.14 19.76 146,180 132,000
CTS 27.5 26.9 27.55 27.75 26.9 -600 -2.18% 725,800 5,721,453 342.60 9.91 36,600 131,600
ANV 25.4 24.95 25.4 25.45 24.95 -450 -1.77% 588,800 6,643,081 397.79 6.65 5,000 120,200
LCG 10.1 9.99 10.1 10.2 9.99 -110 -1.09% 1,511,000 2,063,955 123.59 14.63 12,000 110,400
CTD 83 81.3 82.8 83.5 81.3 -1,700 -2.05% 784,100 8,658,483 518.47 17.83 100,740 101,200
FRT 150.8 151 150.5 151 149 +200 +0.13% 420,700 25,715,570 1,539.85 32.45 67,800 92,980
ORS 13.55 13.4 13.75 13.8 13.35 -150 -1.11% 1,501,200 8,360,674 500.64 38.07 31,100 84,200
DGW 46 45.5 46.2 46.3 45.05 -500 -1.09% 1,831,400 10,063,176 602.59 18.26 35,500 77,210
SSB 16.85 16.8 16.85 16.85 16.65 -50 -0.30% 1,838,800 47,796,000 2,862.04 8.94 22,500 72,100
VDS 15 14.65 15 15.1 14.65 -350 -2.33% 670,500 3,984,800 238.61 13.90 6,600 70,800
IJC 10.45 10.3 10.45 10.55 10.25 -150 -1.44% 3,178,300 6,484,681 388.30 7.81 69,300 68,400
FCN 13.8 13.5 13.8 13.8 13.5 -300 -2.17% 736,700 2,125,427 127.27 67.16 0 68,000
TLG 50.6 51 50.6 51.6 50.4 +400 +0.79% 160,600 4,922,945 294.79 12.77 10,430 67,110
MCH 141.3 140.1 141.2 141.3 139.5 -1,200 -0.85% 337,100 181,353,981 10,859.52 25.21 500 66,470
VCG 22.2 22 22.35 22.45 22 -200 -0.90% 5,166,700 14,222,303 851.63 3.88 31,400 64,500
HQC 2.59 2.58 2.6 2.61 2.58 -10 -0.39% 2,050,800 1,487,626 89.08 21.15 0 63,700
YEG 10.25 10.15 10.25 10.3 10.15 -100 -0.98% 599,000 1,946,791 116.57 24.05 800 62,600
VOS 12.95 12.8 12.95 13.05 12.75 -150 -1.16% 1,051,400 1,792,000 107.31 5.88 53,700 60,000
ASM 5.77 5.7 5.77 5.79 5.67 -70 -1.21% 312,400 2,321,007 138.98 57.00 0 59,900
VJC 175.3 175.7 175.4 180.2 175 +400 +0.23% 1,478,300 103,946,111 6,224.32 47.13 294,200 58,320
DHC 37.3 36.8 37.85 37.85 36.8 -500 -1.34% 275,900 3,554,556 212.85 9.23 3,300 58,100
HHP 12.65 12.85 12.65 13 12.65 +200 +1.58% 2,739,900 1,112,223 66.60 25.75 140,900 57,500
FUEMAVND 15.98 15.9 15.78 15.9 15.55 -80 -0.50% 50,800 - - - 39,800 50,200
VSC 23.45 23.45 23.5 23.95 23.4 0 0.00% 3,269,000 8,778,985 525.69 25.54 209,800 49,200
DPR 40.75 40.75 40.75 41.25 40.55 0 0.00% 366,600 3,540,602 212.01 12.26 11,500 47,900
NTL 15.9 15.8 15.8 16.05 15.75 -100 -0.63% 334,300 1,927,282 115.41 118.80 800 45,500
FUEDCMID 14.79 14.48 14.77 14.77 13.9 -310 -2.10% 44,600 - - - 1,900 41,200
DPG 42.9 42.5 43.25 43.45 42.3 -400 -0.93% 550,900 5,039,952 301.79 13.25 0 40,900
HVN 22.75 22.5 22.7 22.75 22.5 -250 -1.10% 590,000 70,008,710 4,192.14 7.63 7,300 40,000
KOS 38.9 38.6 38.8 39.3 38.6 -300 -0.77% 318,500 8,356,180 500.37 438.64 0 38,600
BMP 153.8 151 153.5 154.4 151 -2,800 -1.82% 182,700 12,361,002 740.18 10.06 39,100 37,700
HPA 37.65 37.5 37.7 38.2 37.5 -150 -0.40% 226,900 10,687,500 639.97 6.41 2,100 36,500
DGC 53.1 53.3 53.1 54.4 52.5 +200 +0.38% 1,959,400 20,242,189 1,212.11 7.21 353,610 35,100
HCM 27.95 27.3 27.95 28.4 26.95 -650 -2.33% 14,482,000 29,482,817 1,765.44 18.60 1,243,500 35,000
KSB 16.25 16 16.35 16.35 16 -250 -1.54% 1,089,100 1,831,099 109.65 13.62 2,200 34,900
HID 4.87 4.7 4.8 4.87 4.7 -170 -3.49% 648,300 360,755 21.60 66.20 6,000 33,200
SIP 61.3 60.1 61.3 61.3 60.1 -1,200 -1.96% 202,500 14,550,988 871.32 12.09 2,600 33,000
DRH 2.36 2.3 2.36 2.36 2.28 -60 -2.54% 851,800 284,528 17.04 - 0 31,300
NAF 50.7 50.6 50.8 51.3 50.2 -100 -0.20% 485,300 3,095,809 185.38 19.72 3,700 29,500
CMG 28.95 28.4 28.95 28.95 28.4 -550 -1.90% 379,400 6,614,386 396.07 19.89 7,800 28,740
TV2 36.15 35.9 36.2 36.2 35.9 -250 -0.69% 310,000 2,424,189 145.16 25.62 0 28,500
ELC 17.9 17.75 17.9 18 17.75 -150 -0.84% 248,400 1,953,702 116.99 13.70 3,300 28,400
FUEVN100 26 26.36 26.11 26.5 26.11 +360 +1.38% 46,200 - - - 10,000 26,500
CSV 27.65 27 27.85 27.85 27 -650 -2.35% 507,100 2,983,498 178.65 15.86 5,500 25,900
AGG 12.7 12.6 12.75 12.75 12.55 -100 -0.79% 297,900 2,047,854 122.63 5.40 9,400 23,900
DRC 13.4 13.3 13.4 13.4 13.2 -100 -0.75% 202,900 2,053,909 122.99 17.34 0 23,600
TVB 7.62 7.75 7.53 7.78 7.5 +130 +1.71% 55,800 845,692 50.64 40.58 100 23,400
EVG 6.77 6.7 6.79 6.89 6.7 -70 -1.03% 326,400 1,442,174 86.36 18.31 4,000 23,300
AGR 14.85 14.6 15 15 14.6 -250 -1.68% 267,800 3,333,352 199.60 25.98 100 23,200
EVF 13.85 13.75 13.9 14 13.7 -100 -0.72% 5,023,300 10,457,780 626.21 12.24 100,800 23,200
NCT 90.9 94.7 97 97 93.5 +3,800 +4.18% 78,900 2,477,895 148.38 7.00 1,500 23,200
BFC 64 65.3 64 66.2 63.6 +1,300 +2.03% 287,200 3,733,070 223.54 13.39 45,100 23,100
PVP 15.65 16.7 15.85 16.7 15.5 +1,050 +6.71% 1,525,700 1,731,831 103.70 9.44 142,200 23,000
TTF 2.65 2.63 2.65 2.67 2.63 -20 -0.75% 559,700 1,034,990 61.98 97.41 0 22,000
TNH 10.3 10.35 10.2 10.4 10.15 +50 +0.49% 194,500 1,715,533 102.73 - 0 21,810
MSH 37.9 38.1 37.9 39.25 37.9 +200 +0.53% 427,600 4,287,051 256.71 6.98 63,200 20,200
CRC 9.3 9.4 9.25 9.4 9.08 +100 +1.08% 7,024,600 1,002,979 60.06 10.56 151,100 19,700
BMI 15.55 15.5 15.7 15.75 15.45 -50 -0.32% 392,200 2,333,488 139.73 10.55 2,000 19,600
KDC 48.1 47.5 44.75 48.6 44.75 -600 -1.25% 513,700 13,765,800 824.30 26.34 11,700 18,000
MIG 17.75 17.7 18 18 17.7 -50 -0.28% 130,300 3,743,611 224.17 11.40 2,600 17,900
PAN 32.3 32.65 32.75 32.8 32.2 +350 +1.08% 1,322,700 6,820,414 408.41 10.65 90,200 16,600
LDG 3.55 3.5 3.55 3.57 3.49 -50 -1.41% 503,400 894,655 53.57 9.67 200 16,400
TLH 4.79 4.7 4.88 4.9 4.7 -90 -1.88% 229,000 527,904 31.61 104.44 0 16,300
SGR 15.45 15.3 15.35 15.45 15.05 -150 -0.97% 201,200 1,069,087 64.02 13.00 1,000 16,100
PPC 10.15 10.1 10.25 10.25 10.05 -50 -0.49% 294,900 3,238,192 193.90 19.61 7,000 15,700
FUEVFVND 37.64 37.65 37.7 38 37.65 +10 +0.03% 7,824,900 - - - 7,757,750 15,200
NNC 48.2 48 49.7 49.7 48 -200 -0.41% 58,200 1,052,160 63.00 7.82 300 13,320
VVS 133.7 143 143 143 135 +9,300 +6.96% 384,800 3,078,075 184.32 9.59 8,700 13,300
SZC 29 28.35 29.1 29.15 28.25 -650 -2.24% 830,000 5,102,599 305.54 16.07 1,500 13,000
SBG 11.75 11.85 11.8 11.9 11.7 +100 +0.85% 70,300 592,500 35.48 15.45 0 12,600
PAC 23.35 23.1 23.4 23.6 23 -250 -1.07% 526,200 1,610,239 96.42 15.21 2,000 12,200
SMC 13.45 13.4 13.5 13.7 13.4 -50 -0.37% 313,600 986,332 59.06 5.48 800 12,200
APG 5.13 5.1 5.13 5.2 5.1 -30 -0.58% 250,700 1,140,472 68.29 212.50 0 12,100
BSI 36.15 36.15 36.3 36.75 36.1 0 0.00% 137,800 8,869,979 531.14 17.97 0 11,800
GIL 13.55 13.55 13.55 13.65 13.5 0 0.00% 74,400 1,376,629 82.43 42.61 0 11,100
BIC 24.25 24.2 24.25 24.35 23.65 -50 -0.21% 89,200 4,890,023 292.82 8.88 100 10,800
DSE 23.95 23.7 23.95 24.15 23.7 -250 -1.04% 388,400 8,119,620 486.20 31.68 33,900 10,200
HAR 3.6 3.55 3.6 3.6 3.55 -50 -1.39% 265,500 339,679 20.34 19.83 0 9,500
FMC 38.65 39.2 38.65 39.2 38.65 +550 +1.42% 55,300 2,563,244 153.49 7.35 1,000 9,100
CTI 22.2 22.2 22.2 22.4 22.05 0 0.00% 247,900 1,398,600 83.75 9.84 0 8,700
HT1 15.1 15.3 15.3 15.55 15.15 +200 +1.32% 447,700 5,838,326 349.60 21.34 41,100 7,600
PTB 50.5 49.25 50.5 50.8 49.25 -1,250 -2.48% 101,700 3,956,060 236.89 6.63 9,400 7,300
TAL 44.15 44.3 44.05 44.85 44.05 +150 +0.34% 109,900 15,948,000 954.97 22.85 27,800 7,100
TLD 8.33 8.33 8.35 8.35 8.3 0 0.00% 162,700 647,585 38.78 9.78 0 7,100
DHA 45.5 45.55 45.5 45.55 45.35 +50 +0.11% 23,200 670,545 40.15 6.11 0 6,900
DBC 23.25 23.1 23.45 23.45 23.1 -150 -0.65% 1,698,100 8,890,420 532.36 5.90 3,000 6,600
QCG 14 13.95 13.95 14.05 13.75 -50 -0.36% 499,400 3,838,052 229.82 22.39 26,900 6,500
CTR 87.1 86.1 87 88 86.1 -1,000 -1.15% 385,600 9,848,624 589.74 16.42 39,800 5,700
CDC 19.2 18.5 19.5 19.5 18.5 -700 -3.65% 180,000 976,294 58.46 52.26 800 5,500
NHA 13.4 13.05 13.4 13.65 13.05 -350 -2.61% 138,400 845,496 50.63 7.71 200 5,270
SCS 54.1 54 54.3 54.4 53.9 -100 -0.18% 134,600 5,512,157 330.07 7.59 44,200 5,170
SAM 6.85 6.82 6.78 6.89 6.78 -30 -0.44% 149,700 2,591,334 155.17 27.17 0 5,100
REE 65.3 64.8 66 66 64.5 -500 -0.77% 1,083,900 35,099,447 2,101.76 13.88 1,500 5,000
TNT 11.05 10.8 11.15 11.45 10.3 -250 -2.26% 77,800 550,800 32.98 40.30 3,600 4,400
LHG 28.4 28.4 28.7 28.8 28.4 0 0.00% 134,600 1,420,341 85.05 5.56 3,000 4,300
TDC 11 11 11.1 11.1 10.85 0 0.00% 121,500 1,399,508 83.80 5.20 0 4,300
CSM 12.5 12.4 12.6 12.6 12.4 -100 -0.80% 159,800 1,284,953 76.94 30.17 0 4,000
PHR 62 62 62 62.8 62 0 0.00% 181,500 8,400,950 503.05 19.12 3,800 4,000
AAT 2.93 2.9 2.91 2.92 2.9 -30 -1.02% 13,800 205,375 12.30 8.66 0 3,300
BMC 13.5 13.3 13.2 13.5 13.2 -200 -1.48% 38,500 164,822 9.87 20.91 0 3,300
CTF 18.6 18.15 18.25 18.65 18.15 -450 -2.42% 330,200 1,736,118 103.96 191.05 14,500 2,800
DBT 10.85 10.8 10.5 11.6 10.5 -50 -0.46% 16,100 237,246 14.21 17.59 0 2,630
NAB 13.5 13.5 13.55 13.55 13.45 0 0.00% 1,474,000 23,161,767 1,386.93 5.54 137,900 2,500
FUEKIV30 13.5 13.61 13.69 13.7 13.57 +110 +0.81% 2,900 - - - 300 2,400
AST 69 68.8 65.4 68.9 65.3 -200 -0.29% 10,500 3,096,000 185.39 12.84 900 2,200
MCM 27.25 27.8 28.9 28.9 27.65 +550 +2.02% 176,100 3,058,000 183.11 15.75 100 2,200
TDH 3.73 3.73 3.73 3.78 3.71 0 0.00% 62,000 420,195 25.16 3.87 0 1,900
VNE 3.5 3.28 3.5 3.5 3.26 -220 -6.29% 983,400 269,396 16.13 - 19,300 1,900
CKG 8.66 8.6 8.66 8.68 8.6 -60 -0.69% 43,300 1,391,545 83.33 12.50 0 1,800
CMX 5.99 5.99 5.99 6.05 5.95 0 0.00% 23,400 610,375 36.55 9.08 0 1,700
EVE 10.5 10.35 10.45 10.5 10.35 -150 -1.43% 11,500 434,491 26.02 11.08 300 1,700
ADG 8.61 8.87 8.4 8.87 8.4 +260 +3.02% 3,300 189,645 11.36 10.09 100 1,600
HPX 4.9 4.9 4.87 4.9 4.84 0 0.00% 348,100 1,490,426 89.25 12.63 0 1,600
RYG 10.6 10.55 10.6 10.6 10.3 -50 -0.47% 78,800 474,750 28.43 12.71 0 1,600
TYA 18.45 19 19.7 19.7 18.85 +550 +2.98% 87,700 116,383 6.97 5.07 500 1,500
IMP 56 55.1 56 56 55.1 -900 -1.61% 6,200 8,485,894 508.14 27.88 400 1,410
GMH 7.68 7.6 7.6 7.6 7.6 -80 -1.04% 1,300 125,400 7.51 7.04 0 1,300
OGC 2.96 2.95 2.97 2.98 2.93 -10 -0.34% 159,400 885,000 52.99 13.17 5,000 1,300
VPS 8.69 8.76 8.76 8.8 8.76 +70 +0.81% 4,600 214,277 12.83 9.15 0 1,300
DC4 9.05 8.99 9.08 9.08 8.95 -60 -0.66% 106,900 883,139 52.88 4.43 0 1,000
SRF 7.11 7.11 7.11 7.28 6.82 0 0.00% 24,800 240,224 14.38 12.03 0 1,000
CCL 5 5 5 5 4.96 0 0.00% 31,400 297,907 17.84 11.66 0 900
VIP 11.65 11.9 11.7 11.9 11.65 +250 +2.15% 382,200 814,804 48.79 12.38 3,100 900
FUESSV30 24.85 25.07 24.85 25.25 24.85 +220 +0.89% 10,700 - - - 4,400 700
PGD 25.25 25.7 27 27 25.7 +450 +1.78% 29,800 2,544,231 152.35 16.28 0 700
VTO 11.8 12 11.8 12.05 11.75 +200 +1.69% 415,200 958,400 57.39 10.49 10 700
VSH 43.25 43.3 43.2 43.3 43.2 +50 +0.12% 2,400 10,229,246 612.53 11.86 0 600
ADS 9.23 9.34 9.25 9.36 9.25 +110 +1.19% 186,600 713,527 42.73 7.38 0 500
BCE 11 11 10.95 11 10.8 0 0.00% 75,100 385,000 23.05 4.30 0 500
CNG 24.1 23.8 24.25 24.25 23.8 -300 -1.24% 19,500 835,363 50.02 15.41 0 500
FUESSVFL 29.82 29.86 29.83 30.2 29.83 +40 +0.13% 6,500 - - - 300 500
SJD 14 14 14 14 13.9 0 0.00% 28,900 965,981 57.84 6.01 0 500
TCL 34 33.9 34 34 33.85 -100 -0.29% 14,500 1,022,371 61.22 7.76 0 500
D2D 36.35 35.75 36.3 36.3 35.75 -600 -1.65% 75,700 1,081,786 64.78 4.75 0 400
SKG 9.45 9.42 9.45 9.45 9.33 -30 -0.32% 29,000 626,408 37.51 13.07 0 400
TRA 78.6 76.7 78.6 79.4 76.7 -1,900 -2.42% 11,600 3,179,256 190.37 14.67 300 400
DSN 38.15 38.7 38.1 39.25 38.05 +550 +1.44% 2,400 467,612 28.00 6.79 0 300
NBB 18 17.9 17.95 18 17.85 -100 -0.56% 4,700 1,792,860 107.36 201.12 200 300
PTC 7.8 7.76 7.8 7.81 7.36 -40 -0.51% 6,300 249,807 14.96 5.11 0 300
CRE 7.56 7.6 7.65 7.69 7.56 +40 +0.53% 354,400 3,523,956 211.02 48.10 900 240
AAA 7.04 7.05 7.1 7.11 7.04 +10 +0.14% 510,300 2,775,886 166.22 7.30 54,820 200
DVP 74 74 74.1 74.1 73.8 0 0.00% 23,600 2,960,000 177.25 8.75 0 200
FUEMAV30 24.29 24.47 24.45 24.47 24.25 +180 +0.74% 2,400 - - - 2,200 200
NVT 7.99 7.55 8.04 8.05 7.55 -440 -5.51% 1,100 683,275 40.91 38.92 100 200
ABT 60 59.8 60 60.5 59.8 -200 -0.33% 6,000 704,280 42.17 5.31 0 100
ADP 22.7 22.65 22.7 23.1 22.65 -50 -0.22% 4,700 521,853 31.25 6.82 300 100
KLB 14.1 14 14.1 14.15 14 -100 -0.71% 316,700 8,097,187 484.86 4.36 8,000 100
MDG 37 39.5 39.55 39.55 37.5 +2,500 +6.76% 54,700 407,829 24.42 9.47 1,400 100
SGN 51.5 51.3 51.5 51.6 51.1 -200 -0.39% 13,200 1,718,478 102.90 9.72 10,300 100
STK 14.25 14.35 14.15 14.4 14.15 +100 +0.7% 6,900 2,010,767 120.41 40.20 0 100
TBC 35.45 35 34.85 35.5 34.8 -450 -1.27% 2,900 2,222,500 133.08 11.56 0 100
TMP 53.4 51.5 51.5 53.9 51.5 -1,900 -3.56% 6,400 3,605,000 215.87 11.36 600 100
VMD 15 15 15 15 15 0 0.00% 600 231,604 13.87 5.47 0 100
AAM 6.43 6.45 6.45 6.45 6.45 +20 +0.31% 500 67,410 4.04 38.39 0 0
ABR 13 0 0 0.00% - 260,000 15.57 - 0 0
ABS 2.91 2.94 2.91 2.99 2.9 +30 +1.03% 319,600 235,200 14.08 - 0 0
ACC 12.5 0 0 0.00% - 1,312,500 78.59 - 0 0
ACG 34 33.95 34 34.5 33.5 -50 -0.15% 39,300 5,119,251 306.54 10.16 0 0
ACL 13.3 13.2 13 13.4 12.65 -100 -0.75% 2,000 662,099 39.65 19.33 0 0
AFX 10.85 10.7 10.8 10.8 10.7 -150 -1.38% 60,700 374,500 22.43 7.91 0 0
ANT 36.5 36.6 36.5 37 36.5 +100 +0.27% 17,300 878,536 52.61 6.23 0 0
APH 5.55 5.53 5.59 5.6 5.53 -20 -0.36% 72,600 1,348,680 80.76 8.24 0 0
ASG 16.9 17 16.3 17 16 +100 +0.59% 1,500 1,543,339 92.42 19.38 0 0
ASP 5.7 5.64 5.7 5.7 5.63 -60 -1.05% 54,700 210,595 12.61 15.08 0 0
BAF 36.45 36.65 36.45 37 36.4 +200 +0.55% 3,897,100 11,142,393 667.21 73.45 222,300 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BHN 29.75 29.75 29.75 29.75 29.75 0 0.00% 2,300 6,896,050 412.94 14.76 0 0
BKG 2.55 2.57 2.55 2.64 2.53 +20 +0.78% 81,000 184,035 11.02 18.23 0 0
BRC 12.15 12.25 12.15 12.25 12.15 +100 +0.82% 1,400 151,594 9.08 7.29 0 0
BTP 8.4 8.44 8.45 8.49 8.4 +40 +0.48% 43,600 510,498 30.57 11.99 15,900 0
BTT 43.45 0 0 0.00% - 586,575 35.12 - 0 0
C32 10.75 11.1 10.75 11.1 10.75 +350 +3.26% 37,800 333,647 19.98 6.36 0 0
C47 9.79 9.2 9.79 9.79 9.11 -590 -6.03% 135,900 334,349 20.02 6.40 0 0
CCC 7.57 7.63 7.9 7.9 7.59 +60 +0.79% 102,500 313,250 18.76 7.27 0 0
CCI 19.65 19.65 19.65 19.65 19.65 0 0.00% 100 344,683 20.64 8.12 0 0
CHP 28.4 28.2 28.2 28.3 28.2 -200 -0.70% 35,100 4,445,958 266.23 10.14 0 0
CIG 6.35 6.21 6.2 6.29 6.1 -140 -2.20% 65,000 316,958 18.98 2.79 0 0
CLC 56.5 56.6 54.5 56.6 53.1 +100 +0.18% 2,800 1,483,349 88.82 8.15 0 0
CLL 30 29.85 29.85 30 29.85 -150 -0.50% 2,800 1,014,900 60.77 10.80 0 0
CLW 48.05 0 0 0.00% - 624,650 37.40 - 0 0
CMV 8.25 8.1 7.7 8.1 7.7 -150 -1.82% 200 147,063 8.81 7.50 0 0
COM 34.95 34.95 34.95 34.95 34.95 0 0.00% 600 493,516 29.55 30.00 0 0
CRV 28.35 29.2 29.9 29.9 29.2 +850 +3% 1,100 20,072,076 1,201.92 42.50 0 0
CVT 26.45 26.85 26.45 26.85 26.45 +400 +1.51% 1,000 985,150 58.99 19.71 0 0
DAH 2.88 2.86 2.91 2.91 2.84 -20 -0.69% 22,200 240,812 14.42 35.31 0 0
DAT 8.6 8.49 8.49 8.49 8.49 -110 -1.28% 800 587,749 35.19 8.18 0 0
DBD 50.2 50.2 49.6 50.2 49.6 0 0.00% 43,500 4,743,361 284.03 18.77 0 0
DCL 36.4 36 36.3 36.5 35.5 -400 -1.10% 610,100 2,629,477 157.45 134.83 0 0
DHG 99.6 99.7 99.9 100.4 99.5 +100 +0.1% 16,700 13,035,383 780.56 15.81 0 0
DHM 7.49 7.3 7.49 7.49 7.3 -190 -2.54% 3,800 252,111 15.10 43.71 0 0
DMC 60 60.4 60.5 60.5 60.3 +400 +0.67% 1,300 2,097,539 125.60 12.44 0 0
DQC 9.75 10.4 10.4 10.4 10.4 +650 +6.67% 17,000 286,604 17.16 84.55 0 0
DRL 45.6 45.75 45.55 45.75 45.5 +150 +0.33% 5,900 434,625 26.03 9.71 0 0
DSC 13 13 12.85 13 12.8 0 0.00% 9,100 3,620,132 216.77 10.25 0 0
DTA 3.57 3.56 3.59 3.59 3.48 -10 -0.28% 20,300 64,293 3.85 323.64 0 0
DTL 11.05 11.2 11.1 11.2 11.1 +150 +1.36% 1,300 679,067 40.66 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DXV 3.82 3.82 3.82 3.82 3.75 0 0.00% 5,500 37,818 2.26 46.59 0 0
FCM 3.24 3.25 3.3 3.3 3.25 +10 +0.31% 1,900 150,237 9.00 8.90 0 0
FDC 18.5 17.6 17.5 19.7 17.5 -900 -4.86% 1,600 679,888 40.71 3.17 0 0
FIR 5.19 5.29 5.11 5.32 5.1 +100 +1.93% 402,000 373,842 22.39 188.93 3,100 0
FIT 4.25 4.2 4.22 4.28 4.2 -50 -1.18% 370,400 1,427,719 85.49 35.59 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.32 7.32 7.32 7.32 7.32 0 0.00% 600 - - - 500 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.2 15 15.2 15.2 15 -200 -1.32% 1,800 - - - 100 0
FUEIP100 13 12.99 13 13 12.99 -10 -0.08% 500 - - - 0 0
FUEKIVFS 17.43 0 0 0.00% - - - - 0 0
FUEKIVND 14 14 14 14 14 0 0.00% 100 - - - 0 0
FUESSV50 29.53 29.92 30 30.05 29.9 +390 +1.32% 1,500 - - - 0 0
FUETCC50 14.75 14.92 14.98 15.12 14.92 +170 +1.15% 28,400 - - - 0 0
FUETPVND 11.09 0 0 0.00% - - - - 0 0
GDT 19 19 19 19.05 18.9 0 0.00% 21,500 468,354 28.05 6.49 0 0
GEG 15.15 15 15.2 15.3 15 -150 -0.99% 1,257,300 6,222,066 372.58 8.63 0 0
GHC 27.1 27.05 27.1 27.1 27 -50 -0.18% 7,900 1,289,271 77.20 8.03 0 0
GSP 11.3 11.3 11.2 11.4 11.2 0 0.00% 293,900 762,943 45.69 8.68 0 0
GTA 9 0 0 0.00% - 88,470 5.30 - 0 0
HAP 7.11 7.11 7.11 7.11 7 0 0.00% 20,900 788,800 47.23 - 200 0
HAS 7.8 7.5 7.5 7.5 7.5 -300 -3.85% 100 58,500 3.50 - 0 0
HCD 8.05 8 7.9 8.04 7.87 -50 -0.62% 32,000 295,671 17.70 14.76 0 0
HII 5.31 5.31 5.31 5.39 5.25 0 0.00% 61,700 391,151 23.42 7.71 500 0
HMC 11.55 11.75 11.65 11.75 11.65 +200 +1.73% 1,500 320,775 19.21 10.27 0 0
HNA 22.5 22 22 22 22 -500 -2.22% 800 5,175,109 309.89 10.87 0 0
HRC 42.8 42.65 40.6 42.7 40.25 -150 -0.35% 4,800 1,288,312 77.14 36.67 0 0
HSL 5.08 5.08 5 5.11 5 0 0.00% 163,600 195,922 11.73 - 0 0
HTG 41.5 41.6 41.6 42 41.5 +100 +0.24% 5,800 1,497,713 89.68 5.56 0 0
HTI 24.3 24.1 24.4 24.4 24 -200 -0.82% 15,100 601,276 36.00 3.61 0 0
HTL 23.1 0 0 0.00% - 277,200 16.60 - 0 0
HTN 7.33 7.57 7.33 7.71 7.31 +240 +3.27% 468,500 674,611 40.40 38.04 0 0
HTV 13.6 13.45 12.7 13.45 12.7 -150 -1.10% 12,200 176,249 10.55 11.11 0 0
HU1 6.8 0 0 0.00% - 68,000 4.07 - 0 0
HUB 13.85 13.85 13.85 13.9 13.85 0 0.00% 14,600 418,864 25.08 6.32 0 0
HVH 11.8 11.7 11.8 11.85 11.65 -100 -0.85% 155,500 742,825 44.48 12.15 1,000 0
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 6,900 572,893 34.30 18.02 0 0
IDI 6.65 6.66 6.65 6.7 6.65 +10 +0.15% 276,700 1,819,330 108.94 14.20 8,300 0
ILB 21.6 21.6 21.6 21.8 21.6 0 0.00% 5,900 825,109 49.41 8.18 0 0
ITC 11.85 11.85 12.05 12.05 11.8 0 0.00% 31,800 1,136,830 68.07 23.19 0 0
ITD 16.2 16.2 16.2 16.2 16.15 0 0.00% 5,000 423,999 25.39 8.80 100 0
JVC 4.28 4.3 4.28 4.35 4.26 +20 +0.47% 127,700 483,751 28.97 9.68 200 0
KHP 10.5 10.25 10.4 10.4 10.25 -250 -2.38% 36,300 618,862 37.06 10.92 0 0
KMR 2.75 2.74 2.7 2.75 2.7 -10 -0.36% 28,000 155,845 9.33 31.14 0 0
L10 26.85 0 0 0.00% - 262,862 15.74 - 0 0
LAF 17 17 17 17 17 0 0.00% 1,800 258,876 15.50 6.79 0 0
LBM 29.8 29.5 29.8 29.8 29.3 -300 -1.01% 7,200 1,180,000 70.66 8.31 3,200 0
LGC 60.7 60.7 60.7 60.7 56.8 0 0.00% 500 12,876,310 771.04 23.44 0 0
LGL 5.7 5.64 5.7 5.7 5.56 -60 -1.05% 98,400 290,444 17.39 14.21 0 0
LIX 31.5 30.8 31.5 31.6 30.8 -700 -2.22% 61,500 1,995,840 119.51 11.13 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LSS 8.51 8.5 8.51 8.52 8.44 -10 -0.12% 90,600 728,804 43.64 6.28 0 0
MCP 27.3 27.2 27.3 27.3 27 -100 -0.37% 10,200 540,414 32.36 58.37 0 0
MHC 9.64 9.6 9.69 9.69 9.41 -40 -0.41% 6,500 417,372 24.99 2.54 200 0
NHH 10.1 10.25 10.1 10.3 10.1 +150 +1.49% 36,600 1,157,881 69.33 7.97 0 0
NHT 14.35 14.7 14.35 14.95 14.35 +350 +2.44% 24,500 352,854 21.13 7.31 0 0
NO1 5.58 5.67 5.58 5.7 5.56 +90 +1.61% 88,800 136,080 8.15 17.83 0 0
NSC 75.7 75.7 75.7 75.7 75.7 0 0.00% 900 1,330,391 79.66 6.17 0 0
NTC 142.7 141.7 142.6 142.7 141.7 -1,000 -0.70% 4,400 3,400,797 203.64 10.57 0 0
OPC 22.8 22.55 22.8 22.8 22.55 -250 -1.10% 1,100 1,444,348 86.49 14.66 0 0
PDN 107.7 107.6 107.7 107.7 107 -100 -0.09% 2,200 5,978,882 358.02 14.64 0 0
PDV 9.74 9.66 9.61 9.85 9.6 -80 -0.82% 65,300 766,182 45.88 7.70 0 0
PET 47.2 46.9 47.25 47.8 46.5 -300 -0.64% 535,900 5,005,268 299.72 20.36 0 0
PGC 13.95 13.9 13.85 13.9 13.85 -50 -0.36% 39,300 838,716 50.22 11.53 0 0
PGI 19.6 19.6 19.6 19.6 19.6 0 0.00% 100 2,173,577 130.15 8.85 0 0
PGV 23.85 23.55 23.6 24 23.55 -300 -1.26% 19,400 26,457,672 1,584.29 7.11 0 0
PHC 5.04 5.05 5 5.08 4.96 +10 +0.2% 24,200 255,944 15.33 11.56 0 0
PIT 8 8 7.45 8 7.45 0 0.00% 1,500 113,682 6.81 - 0 0
PJT 8.22 8.79 8.22 8.79 8.22 +570 +6.93% 6,900 218,720 13.10 11.75 0 0
PLP 4.83 4.89 4.83 4.92 4.65 +60 +1.24% 18,100 440,099 26.35 11.90 0 0
PMG 7.3 6.9 6.86 6.9 6.86 -400 -5.48% 2,700 319,720 19.14 15.47 0 0
PNC 24.3 0 0 0.00% - 262,424 15.71 - 0 0
PTL 2.73 2.67 2.79 2.8 2.67 -60 -2.20% 72,900 267,000 15.99 - 0 0
QNP 32.5 33 32.1 33 32.1 +500 +1.54% 1,500 1,333,528 79.85 9.35 0 0
RAL 89.3 89.5 89.1 89.9 86 +200 +0.22% 6,200 2,107,494 126.20 5.84 0 0
S4A 35.2 0 0 0.00% - 1,485,440 88.95 - 0 0
SAV 14.35 14.55 14.35 14.65 14.35 +200 +1.39% 29,800 378,787 22.68 39.01 0 0
SBA 28.6 28.4 28.15 28.4 28.15 -200 -0.70% 400 1,717,867 102.87 10.13 0 0
SBV 6.84 6.88 7.14 7.14 6.88 +40 +0.58% 200 197,388 11.82 - 0 0
SC5 14.7 15 15.05 15.05 15 +300 +2.04% 900 224,752 13.46 5.47 0 0
SFC 18 18 18 18 18 0 0.00% 200 203,246 12.17 10.24 0 0
SFG 11 10.6 11 11 10.6 -400 -3.64% 3,500 507,712 30.40 15.84 0 0
SFI 29 0 0 0.00% - 705,049 42.22 - 0 0
SGT 15.4 15.3 15.05 15.3 15 -100 -0.65% 19,700 2,264,449 135.60 6.80 0 0
SHA 4 3.99 3.95 3.99 3.89 -10 -0.25% 3,400 140,123 8.39 8.36 0 0
SHI 14.35 14.2 14.35 14.35 14.2 -150 -1.05% 295,600 2,413,284 144.51 47.97 12,300 0
SHP 34.2 34.2 34.5 34.5 34.1 0 0.00% 4,000 3,461,257 207.26 12.07 0 0
SJS 53.3 54.9 53.1 54.9 53 +1,600 +3% 47,800 16,331,368 977.93 45.00 0 0
SMA 9.5 9.5 9.5 9.5 9.5 0 0.00% 13,300 193,352 11.58 14.75 0 0
SMB 40 40.3 40.5 40.5 40 +300 +0.75% 3,100 1,202,820 72.03 7.86 0 0
SPM 9.04 0 0 0.00% - 124,481 7.45 - 0 0
SRC 53.8 53.7 53.7 53.7 53.7 -100 -0.19% 100 1,507,003 90.24 61.23 0 0
SSC 29 0 0 0.00% - 384,882 23.05 - 0 0
ST8 3.33 3.34 3.35 3.38 3.29 +10 +0.3% 61,600 85,908 5.14 - 200 0
STG 38.15 36.15 40.8 40.8 36.15 -2,000 -5.24% 1,800 3,551,859 212.69 12.10 0 0
SVC 17.85 17.85 17.85 17.85 17.85 0 0.00% 300 1,664,830 99.69 3.72 0 0
SVD 3.32 3.31 3.15 3.32 3.15 -10 -0.30% 10,900 91,376 5.47 71.96 0 0
SVT 11.3 0 0 0.00% - 195,614 11.71 - 0 0
SZL 52 51.3 53 53 51.3 -700 -1.35% 20,900 1,407,797 84.30 12.46 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCI 10.35 10.7 10.3 10.8 10.25 +350 +3.38% 335,400 1,237,144 74.08 105.94 9,000 0
TCM 23.6 23.7 23.7 23.9 23.4 +100 +0.42% 962,900 2,655,318 159.00 10.97 0 0
TCO 13.7 14.2 13.4 14.4 13.4 +500 +3.65% 544,400 444,753 26.63 11.91 95,400 0
TCR 2.55 2.59 2.55 2.59 2.55 +40 +1.57% 26,900 26,847 1.61 58.86 0 0
TCT 19.6 19.35 19.5 19.6 19.35 -250 -1.28% 16,100 247,448 14.82 9.70 0 0
TDG 2.68 2.71 2.64 2.73 2.63 +30 +1.12% 166,200 65,612 3.93 11.48 0 0
TDM 57.6 57.4 57.2 57.4 57.2 -200 -0.35% 1,200 6,377,140 381.86 32.84 0 0
TDP 29.5 29.5 29.2 29.5 29.1 0 0.00% 133,400 2,764,137 165.52 26.94 0 0
TDW 48.9 50.9 50.9 50.9 50.9 +2,000 +4.09% 100 432,650 25.91 7.16 0 0
TEG 5.91 5.91 5.91 5.92 5.91 0 0.00% 20,300 713,967 42.75 31.95 0 0
THG 44.95 45 45.3 45.3 44.9 +50 +0.11% 28,600 1,400,846 83.88 9.50 0 0
TIP 18.25 18.25 18.35 18.4 18.25 0 0.00% 41,100 1,186,393 71.04 5.49 0 0
TIX 41 42 41 42 41 +1,000 +2.44% 4,300 1,260,000 75.45 12.73 0 0
TMS 40.5 40.6 40.5 40.7 37.75 +100 +0.25% 11,300 7,012,536 419.91 19.58 0 0
TMT 13.8 14.2 14.45 14.45 13.5 +400 +2.9% 97,500 523,667 31.36 8.33 1,100 0
TN1 15.9 15.8 16 16 15.8 -100 -0.63% 2,000 949,509 56.86 3.56 0 0
TNC 32.5 0 0 0.00% - 625,625 37.46 - 0 0
TNI 5.25 5.16 5.2 5.25 5.1 -90 -1.71% 18,300 270,900 16.22 6.19 0 0
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRC 72.6 72.8 72.7 73.5 72 +200 +0.28% 28,700 2,184,000 130.78 8.54 300 0
TSA 15.6 15.5 15.5 15.6 15.4 -100 -0.64% 106,100 626,587 37.52 22.02 0 0
TSC 2.4 2.36 2.4 2.45 2.3 -40 -1.67% 118,400 464,587 27.82 - 0 0
TTA 11.3 11.3 11.3 11.65 11.1 0 0.00% 733,600 2,017,718 120.82 10.81 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TVS 13.9 13.75 13.7 13.9 13.6 -150 -1.08% 63,100 3,086,049 184.79 9.17 0 0
TVT 16 16 16 16 16 0 0.00% 8,000 336,000 20.12 8.61 0 0
UIC 66 66.7 67 67 66.5 +700 +1.06% 3,700 553,610 33.15 5.46 0 0
VAF 20.7 20.8 20.75 20.8 20.75 +100 +0.48% 800 783,439 46.91 4.60 0 0
VCA 7 7 7 7 7 0 0.00% 100 106,311 6.37 - 0 0
VCF 310.7 305.1 310.7 310.7 305.1 -5,600 -1.80% 500 8,109,294 485.59 15.66 100 0
VDP 55.5 53 54 54 53 -2,500 -4.50% 500 1,170,420 70.09 18.35 0 0
VFG 49.8 49.55 49.9 49.9 49.55 -250 -0.50% 4,900 2,066,860 123.76 6.44 0 0
VID 4.94 4.94 4.96 5 4.94 0 0.00% 2,200 201,730 12.08 449.09 0 0
VNG 7 7 7 7 7 0 0.00% 100 680,936 40.77 104.48 0 0
VNL 19.3 19.3 19.3 19.3 19.3 0 0.00% 800 272,911 16.34 5.11 0 0
VNS 7.95 8 7.95 8 7.91 +50 +0.63% 5,100 542,874 32.51 14.16 0 0
VPD 23.8 24.3 24 24.3 23.85 +500 +2.1% 10,000 2,590,128 155.10 9.87 100 0
VPG 3.62 3.87 3.87 3.87 3.87 +250 +6.91% 268,800 342,169 20.49 - 0 0
VPH 3.57 3.54 3.6 3.6 3.54 -30 -0.84% 49,300 337,567 20.21 - 0 0
VRC 12.7 12.65 12.7 12.7 12.65 -50 -0.39% 700 632,500 37.87 1,054.17 0 0
VSI 28 27.5 28 28 27.5 -500 -1.79% 2,000 363,000 21.74 11.17 0 0
VTB 14.4 14.1 14.1 14.2 13.5 -300 -2.08% 14,000 152,344 9.12 9.77 0 0
YBM 10.35 10.1 10.1 10.1 10.1 -250 -2.42% 1,800 324,963 19.46 6.31 0 0
合計 8,572,383,954 513,316.40 67,879,900 82,920,430
▼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