会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/19 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,704.31
+27.33/+1.63%
売買高（相対取引を含む） 776,738,534 株
（前日比 +14.66%）
値上がり銘柄数 172
値下がり銘柄数 158
変わらず銘柄数 91
総銘柄数 421
売買代金（相対取引を含む） 24,140,320 百万VND
（前日比 +29.91%）
前日終値 1676.98 (12/18) 
始値 1678.72
高値  1705.76
安値 1677.67 
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 141,766,940 93,103,890 48,663,050
VNX Allshare 2,863.45 +40.46 +1.43% VNSML 1,485.72 -5.49 -0.37% VN50Growth 1,020.73 +18.19 +1.81%
VN30 1,933.28 +29.81 +1.57% VNALL 1,812.52 +25.87 +1.45% VN Diamond 2,536.26 +16.32 +0.65%
VNMID 2,213.98 +16.83 +0.77% VNFIN Lead 2,871.10 +31.47 +1.11% VNMITECH 943.46 +1.37 +0.15%
VN100 1,831.78 +27.72 +1.54% VNFIN Select 2,901.72 +25.78 +0.9% VNDIVIDEND 946.02 +11.08 +1.19%
産業トレンド
-0.21 -0.58 +0.07 +0.79 -1.28 -1.04
+0.16 -0.25 +0.53 -0.44 +0.32 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/19 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
BSR 14.95 15.95 15.15 15.95 14.8 +1,000 +6.69% 24,803,500 79,866,430 4,753.95 78.57 20,419,000 10,740,000
DGC 74.9 70.2 69.7 80 69.7 -4,700 -6.28% 36,714,200 26,660,445 1,586.93 9.50 766,660 9,723,120
VIC 142.7 148.5 142.7 152.1 142 +5,800 +4.06% 12,784,300 572,172,804 34,057.90 48.77 4,351,450 8,530,280
SSI 29.85 30.8 30 30.95 29.85 +950 +3.18% 42,628,200 63,938,176 3,805.84 19.82 13,720,780 3,735,450
SHB 16.1 16.15 16.2 16.2 15.9 +50 +0.31% 47,537,900 74,188,317 4,415.97 7.00 4,578,200 3,400,840
VIX 22 22.3 22.15 22.5 21.95 +300 +1.36% 30,813,100 34,150,886 2,032.79 32.94 9,121,100 2,359,110
VND 19.35 19.85 19.4 19.85 19.25 +500 +2.58% 26,362,600 30,217,653 1,798.67 17.58 4,378,100 2,329,000
TCX 46.9 47.7 46.75 47.7 46.25 +800 +1.71% 4,515,700 99,223,538 5,906.16 5.47 3,684,400 2,265,400
FPT 94.4 93.9 94 95 93.6 -500 -0.53% 4,492,600 159,959,319 9,521.39 18.99 984,790 2,246,720
HVN 26.15 25.7 26.5 26.5 25.7 -450 -1.72% 2,623,000 56,909,930 3,387.50 - 601,900 2,073,000
DXG 17.25 17.8 17.25 17.8 17.1 +550 +3.19% 15,569,500 18,136,139 1,079.53 50.57 4,866,100 1,996,700
VRE 30.35 31.7 30.35 31.8 30.2 +1,350 +4.45% 10,546,100 72,032,494 4,287.65 17.58 2,910,520 1,861,120
MWG 81.6 82.9 81.5 83 81.3 +1,300 +1.59% 5,439,900 121,735,066 7,246.13 32.56 1,974,850 1,839,800
DIG 17.9 17.95 18 18.2 17.65 +50 +0.28% 8,098,700 11,603,440 690.68 95.48 606,000 1,811,100
PDR 19.05 19.3 19.1 19.3 18.8 +250 +1.31% 12,044,600 18,910,321 1,125.61 104.89 1,646,800 1,512,600
CTG 34.35 34.45 34.35 34.6 34.05 +100 +0.29% 7,234,100 184,996,216 11,011.68 7.30 2,459,200 1,444,110
GEX 42.2 42.3 42.5 43 41.95 +100 +0.24% 9,467,200 36,353,880 2,163.92 22.15 1,647,400 1,342,900
HPG 26.4 26.7 26.4 26.7 26.4 +300 +1.14% 29,580,600 204,934,938 12,198.51 15.25 14,272,670 1,326,270
PVD 27.1 27.6 27 27.9 27 +500 +1.85% 10,514,800 15,342,288 913.23 27.60 2,767,200 1,299,000
STB 48 49 47.7 49 47.7 +1,000 +2.08% 7,229,300 92,375,570 5,498.55 9.16 2,365,100 1,283,100
ACB 23.85 23.9 23.9 24.05 23.85 +50 +0.21% 3,538,700 122,766,093 7,307.51 6.51 129,400 1,242,500
MBB 24.65 24.7 24.65 24.7 24.5 +50 +0.2% 10,343,600 198,958,498 11,842.77 6.63 878,390 1,240,580
GMD 58.4 59.5 58.4 59.5 58 +1,100 +1.88% 721,500 25,376,459 1,510.50 13.91 953,000 1,207,600
CII 23.45 23.45 23.5 23.7 23.15 0 0.00% 9,242,500 14,666,812 873.02 32.43 731,500 1,162,230
TCH 18.4 18.8 18.25 18.8 18.1 +400 +2.17% 4,761,400 17,147,653 1,020.69 14.69 1,835,400 1,040,900
VPX 29 29.2 28.5 29.2 28.15 +200 +0.69% 3,621,000 - - 44.92 202,500 1,013,800
HCM 23 23.1 22.9 23.3 22.9 +100 +0.43% 8,597,600 24,946,999 1,484.94 14.11 158,000 975,120
VPB 28.3 28.45 28.25 28.45 28 +150 +0.53% 9,896,000 225,720,126 13,435.72 14.30 2,623,600 868,330
KDH 32.1 32.65 32.1 32.7 31.85 +550 +1.71% 4,196,200 36,640,316 2,180.97 40.81 1,656,500 806,700
DGW 40.45 40.15 40.05 40.15 39.25 -300 -0.74% 1,362,100 8,879,923 528.57 20.04 60,200 806,400
VCB 56.8 57.5 57 57.5 56.7 +700 +1.23% 4,265,500 480,451,318 28,598.29 10.32 2,289,530 785,500
NVL 13.25 13.85 13.3 13.85 13.25 +600 +4.53% 7,577,000 28,359,395 1,688.06 - 2,151,900 780,000
VNM 63.9 64 63.7 64 63 +100 +0.16% 2,685,700 133,757,148 7,961.74 15.91 1,070,020 691,480
VHM 94.9 101.5 95.3 101.5 95.1 +6,600 +6.95% 5,348,700 416,902,318 24,815.61 13.81 1,507,170 688,510
VCG 24 23.85 24.25 24.25 23.7 -150 -0.63% 3,827,200 15,418,270 917.75 15.41 749,100 655,200
POW 12.3 12.2 12.35 12.35 12.2 -100 -0.81% 2,731,700 28,570,834 1,700.64 25.68 506,900 551,500
VSC 20.1 20 20.3 20.45 20 -100 -0.50% 4,302,000 7,487,407 445.68 14.36 389,100 507,700
TCB 33 33.6 33.2 33.65 33.1 +600 +1.82% 9,184,900 238,097,678 14,172.48 11.02 1,452,200 507,000
LPB 43.8 43.5 44 46.8 43.5 -300 -0.68% 1,371,800 129,946,771 7,734.93 13.37 89,000 498,200
DBC 28.6 27.9 28.65 28.65 27.9 -700 -2.45% 8,333,300 10,737,780 639.15 10.62 15,600 494,800
KHG 7.07 7.08 7.06 7.09 7 +10 +0.14% 8,029,600 3,182,001 189.40 58.03 106,500 479,000
HDB 25.6 25.95 25.6 26 25.45 +350 +1.37% 21,301,200 99,760,475 5,938.12 7.07 1,306,770 472,990
VCI 34.2 34.75 34.4 34.75 34 +550 +1.61% 8,193,700 29,540,975 1,758.39 22.56 1,323,400 442,500
LCG 11 10.7 11.1 11.1 10.7 -300 -2.73% 2,762,800 2,210,643 131.59 17.74 0 440,600
FCN 16.65 16.3 16.65 16.65 16.3 -350 -2.10% 1,447,200 2,566,256 152.75 276.27 6,200 438,700
EIB 21.45 21.5 21.5 21.6 21.25 +50 +0.23% 4,525,600 40,048,493 2,383.84 12.04 1,830,800 420,800
HDC 23.8 24.1 23.85 24.3 23.7 +300 +1.26% 2,378,800 4,814,085 286.55 55.53 367,800 413,300
BAF 35.65 35.1 35.5 36 35.1 -550 -1.54% 4,166,700 10,671,160 635.19 22.56 92,200 410,000
DPM 22.25 22.5 22.3 22.5 22 +250 +1.12% 2,647,200 15,298,313 910.61 20.87 1,172,300 380,040
BID 38 37.7 38 38.15 37.6 -300 -0.79% 2,050,700 264,705,344 15,756.27 11.77 158,800 374,200
VJC 193.9 199.9 194 199.9 191.8 +6,000 +3.09% 2,115,800 108,268,106 6,444.53 77.15 618,810 334,460
HHV 14.1 13.85 14.15 14.2 13.8 -250 -1.77% 4,296,500 6,889,447 410.09 13.51 54,300 319,600
HDG 28.4 28.2 28.75 28.95 28.2 -200 -0.70% 1,445,800 10,432,958 621.01 26.04 146,800 318,270
LDG 4.52 4.41 4.52 4.52 4.4 -110 -2.43% 2,126,400 1,127,266 67.10 - 36,900 278,500
HQC 3.11 3.12 3.11 3.13 3.1 +10 +0.32% 4,288,800 1,798,990 107.08 53.79 0 273,800
HAG 17.5 18.05 17.55 18.1 17.5 +550 +3.14% 16,872,000 22,876,557 1,361.70 - 2,281,900 251,100
VPL 88.8 93.8 90 95 88 +5,000 +5.63% 1,614,300 168,211,575 10,012.59 62.04 574,510 245,800
TPB 16.7 16.85 16.75 16.85 16.65 +150 +0.9% 3,947,500 44,516,962 2,649.82 7.33 1,626,600 235,090
KBC 33.8 34.3 34.2 34.3 33.75 +500 +1.48% 1,921,600 32,302,188 1,922.75 68.88 761,100 222,700
AAA 8.09 8.02 8.15 8.15 8.02 -70 -0.87% 1,250,900 3,157,817 187.97 8.32 2,400 211,000
IJC 10.95 10.9 10.95 11 10.85 -50 -0.46% 3,383,100 6,862,429 408.48 11.71 4,700 201,900
KSB 18.3 18.6 18.6 18.6 18.15 +300 +1.64% 1,383,100 2,128,653 126.71 38.99 26,400 197,800
FRT 143.3 144 142.7 144 141.4 +700 +0.49% 451,800 24,523,457 1,459.73 62.80 325,100 185,500
PLX 34.8 34.85 34.8 35.2 34.65 +50 +0.14% 1,086,500 44,280,139 2,635.72 19.72 72,000 180,900
SAB 50.2 49.7 50.2 50.2 49.6 -500 -1.00% 1,138,800 63,743,350 3,794.25 15.10 57,300 178,400
FUEVFVND 37.38 37.21 37.4 37.41 37.12 -170 -0.45% 115,300 - - - 2,300 176,700
MSN 74 75.8 74.3 75.8 74 +1,800 +2.43% 4,350,100 115,253,288 6,860.31 56.36 2,122,150 168,320
NT2 24 24.2 24 24.4 23.85 +200 +0.83% 1,039,800 6,966,600 414.68 87.68 275,600 165,900
HSG 15.65 15.9 15.65 15.9 15.6 +250 +1.6% 1,961,200 9,873,619 587.72 19.83 617,900 161,100
NKG 14.95 15 14.9 15.2 14.9 +50 +0.33% 2,487,100 6,713,563 399.62 10.46 142,400 157,400
PC1 21.9 21.55 21.95 22 21.5 -350 -1.60% 1,152,900 8,863,199 527.57 18.31 11,500 157,300
BMP 184.6 174 184.2 184.2 172.5 -10,600 -5.74% 343,200 14,243,803 847.85 14.38 113,900 151,000
HID 8.37 7.79 8.95 8.95 7.79 -580 -6.93% 3,735,000 597,932 35.59 109.72 96,790 148,700
MSB 12.5 12.7 12.55 12.85 12.5 +200 +1.6% 5,507,700 39,624,000 2,358.57 5.98 281,100 146,380
BSI 37.9 38.4 37.85 38.4 37.55 +500 +1.32% 541,100 9,422,052 560.84 20.73 31,100 146,300
TLG 51.7 50.7 52.4 52.4 50.3 -1,000 -1.93% 400,200 4,893,987 291.31 10.55 1,400 136,400
EVF 11.2 11.25 11.3 11.35 11.15 +50 +0.45% 1,518,800 8,556,365 509.31 15.98 52,400 136,100
HAH 58 57.5 57.7 58.1 57.3 -500 -0.86% 711,200 9,709,520 577.95 11.37 97,700 134,130
GAS 63.3 64 63.6 64 63 +700 +1.11% 658,000 154,428,784 9,192.19 14.70 404,100 129,310
NAF 36 35.9 36.05 36.2 35.5 -100 -0.28% 360,500 254,313 15.14 17.19 0 122,400
E1VFVN30 33.7 34 33.75 34.35 33.7 +300 +0.89% 179,300 - - - 236,610 120,100
EVG 8.75 8.68 8.88 8.88 8.64 -70 -0.80% 580,000 1,868,369 111.21 59.45 28,700 114,700
DLG 2.68 2.62 2.68 2.7 2.61 -60 -2.24% 1,739,300 784,191 46.68 3.77 23,800 112,300
NLG 31.4 31.7 31.55 31.95 31.5 +300 +0.96% 1,007,600 12,206,887 726.60 24.67 304,200 104,670
CTD 80.5 79.3 81 81 79.1 -1,200 -1.49% 379,000 8,043,400 478.77 23.89 280 104,000
GVR 26.55 26.45 26.5 26.75 26.45 -100 -0.38% 855,000 105,800,000 6,297.62 31.08 2,900 99,300
DCM 31.95 31.9 31.95 32.2 31.85 -50 -0.16% 738,800 16,887,860 1,005.23 13.32 14,600 87,800
CRC 9.2 9.44 9.2 9.44 9.06 +240 +2.61% 1,423,900 645,695 38.43 7.42 119,400 85,400
GEE 188 184 189 189 177 -4,000 -2.13% 604,200 67,343,992 4,008.57 1,057.47 21,910 84,000
VGC 41.15 40.5 41.6 41.6 40.5 -650 -1.58% 398,200 18,158,175 1,080.84 16.44 3,000 81,300
DXS 9.08 9.4 9.26 9.4 9.12 +320 +3.52% 2,694,900 5,443,569 324.02 39.83 409,800 78,400
BMI 17.7 17.8 17.7 17.85 17.55 +100 +0.56% 163,100 2,679,748 159.51 11.38 100 77,430
FTS 32 34.15 32.1 34.15 31.9 +2,150 +6.72% 4,139,500 11,491,803 684.04 18.27 504,200 76,300
VHC 54.5 54.5 54.6 55 54.1 0 0.00% 322,100 12,232,697 728.14 9.96 13,300 75,100
VPI 57.7 59.5 57.7 59.8 57.7 +1,800 +3.12% 1,472,800 19,042,950 1,133.51 53.51 45,000 74,500
PAN 28.1 28.1 28.4 28.4 27.75 0 0.00% 417,300 5,869,942 349.40 10.39 50,000 73,800
SBG 15.3 15 15.25 15.3 14.95 -300 -1.96% 347,500 749,999 44.64 13.90 0 72,000
SSB 17.45 17.5 17.45 17.5 17.3 +50 +0.29% 2,247,700 49,787,500 2,963.54 10.62 299,400 70,600
CTS 33.4 33.7 33.95 33.95 33.25 +300 +0.9% 546,800 7,167,769 426.65 21.69 22,000 66,400
ANV 27.3 27.1 27.35 27.35 27.05 -200 -0.73% 505,200 7,215,531 429.50 151.40 90,600 66,000
SCR 7.6 7.6 7.6 7.63 7.56 0 0.00% 1,232,900 3,272,522 194.79 1,085.71 103,200 61,400
YEG 13.8 13.3 14 14.2 13.3 -500 -3.62% 3,936,500 2,550,967 151.84 14.49 251,300 59,800
VOS 12.5 12.5 12.6 12.6 12.4 0 0.00% 508,800 1,750,000 104.17 5.22 0 48,800
BVH 53.4 54 53.4 54.1 52.3 +600 +1.12% 339,400 40,085,429 2,386.04 18.99 52,500 47,390
SCS 52.6 52.2 53.5 53.5 52.1 -400 -0.76% 192,100 5,328,418 317.17 7.97 58,100 45,700
BIC 21.3 21.75 21.35 21.8 21.3 +450 +2.11% 146,800 2,550,772 151.83 5.11 70,500 45,310
PVT 18.3 18.25 18.3 18.55 18.25 -50 -0.27% 1,560,700 8,576,245 510.49 6.34 427,300 45,000
SBT 24.6 24.75 24.5 24.75 24.25 +150 +0.61% 847,700 21,164,037 1,259.76 29.75 299,700 44,100
HHS 13.35 13.35 13.3 13.4 13.1 0 0.00% 1,047,200 5,767,013 343.27 13.38 115,500 43,800
FUEMAV30 23.14 23.41 23.28 23.41 23.15 +270 +1.17% 43,200 - - - 27,900 42,800
HPX 4.77 4.8 4.76 4.8 4.72 +30 +0.63% 885,400 1,460,009 86.91 25.81 70,800 42,300
NAB 14.3 14.5 14.3 14.5 14.2 +200 +1.4% 1,529,600 19,901,983 1,184.64 5.37 370,200 40,300
IMP 49.5 49.9 48.9 50.5 48.6 +400 +0.81% 99,600 7,685,047 457.44 25.83 47,900 38,600
TAL 46.95 49 47.5 49.1 46.45 +2,050 +4.37% 854,700 15,280,650 909.56 22.82 403,700 37,800
VTP 100.8 98.6 101.4 101.4 98.1 -2,200 -2.18% 409,800 12,007,808 714.75 41.60 300 36,300
ELC 23.85 23.9 23.5 24.15 23.5 +50 +0.21% 808,800 2,631,125 156.61 20.78 40,700 34,400
VDS 16.9 17.1 17 17.2 16.8 +200 +1.18% 756,100 4,651,200 276.86 14.06 61,800 32,200
HHP 11.05 11.1 11.05 11.25 11 +50 +0.45% 393,400 960,753 57.19 56.35 48,200 31,700
NTL 16.65 16.95 16.6 17.3 16.6 +300 +1.8% 728,400 2,067,559 123.07 3.59 20,300 31,400
CRE 8.89 8.89 8.82 9 8.81 0 0.00% 389,600 4,122,101 245.36 99.89 10,200 31,100
CMX 6.35 6.31 6.35 6.48 6.31 -40 -0.63% 83,200 642,983 38.27 11.49 0 30,900
PNJ 91.9 92.5 91.8 92.6 90.9 +600 +0.65% 553,200 31,556,292 1,878.35 16.19 201,000 29,300
CSV 27.95 28 27.95 28.9 27.7 +50 +0.18% 465,900 3,093,997 184.17 14.21 32,000 28,700
CDC 23.9 23.9 23.8 24.1 23.5 0 0.00% 198,300 1,261,267 75.08 21.85 13,300 26,840
IDI 6.89 6.87 6.91 6.96 6.84 -20 -0.29% 196,300 1,876,696 111.71 27.70 0 25,550
DPR 36.9 36.8 37 37 36.75 -100 -0.27% 163,500 3,197,402 190.32 12.27 29,200 24,300
PAC 23.25 23.1 23.35 23.5 22.9 -150 -0.65% 184,800 1,610,239 95.85 9.42 9,800 22,600
QCG 17 15.85 17 17.15 15.85 -1,150 -6.76% 2,072,500 4,360,797 259.57 52.48 47,600 22,600
AGR 16.55 16.55 16.4 16.8 16.15 0 0.00% 1,645,600 3,778,560 224.91 26.40 119,400 22,100
KOS 37 37.5 37 37.5 36.85 +500 +1.35% 419,300 8,118,050 483.22 378.79 200 19,800
VID 5.02 4.96 5 5.02 4.96 -60 -1.20% 22,700 202,547 12.06 29.18 150 19,710
CTF 19.7 19.55 19.7 19.7 19 -150 -0.76% 356,700 1,870,033 111.31 37.67 0 19,400
VPG 5.41 5.17 5.41 5.41 5.1 -240 -4.44% 381,300 457,109 27.21 4.87 100 18,400
DHC 32.65 34.1 32.55 34.2 32.55 +1,450 +4.44% 521,200 2,744,813 163.38 11.57 64,600 17,500
BCM 61.3 61.3 61.3 61.8 61.2 0 0.00% 102,100 63,445,500 3,776.52 30.50 2,300 16,900
CMG 35.35 35.2 35.45 35.45 34.5 -150 -0.42% 171,300 7,453,428 443.66 24.65 21,600 15,100
DPG 40.45 40.55 40.7 40.95 40.3 +100 +0.25% 183,300 4,087,401 243.30 11.41 300 14,600
SMC 13.55 13.75 13.65 13.75 13.3 +200 +1.48% 132,100 1,012,094 60.24 34.63 9,100 14,600
PPC 9.85 9.84 9.82 9.85 9.81 -10 -0.10% 77,400 3,154,832 187.79 7.39 34,100 14,500
SGR 16.75 16.8 17.2 17.2 16 +50 +0.3% 367,000 1,173,900 69.87 17.02 2,400 13,500
CTI 22.6 22.7 22.6 22.7 22.4 +100 +0.44% 154,100 1,430,100 85.12 12.56 0 13,300
ORS 13.4 13.4 13.4 13.55 13.3 0 0.00% 672,700 4,502,397 268.00 11.81 31,800 13,200
AGG 14.35 14.4 14.4 14.45 14.2 +50 +0.35% 286,700 2,340,404 139.31 7.87 39,600 13,100
SIP 51.3 52.2 51.3 52.2 51.3 +900 +1.75% 212,500 12,638,296 752.28 10.16 39,100 12,900
CTR 83.8 83.7 83.4 83.8 83.3 -100 -0.12% 153,700 9,574,098 569.89 17.79 2,600 12,100
MSH 33.5 33.5 33.5 33.6 31.2 0 0.00% 312,700 3,769,454 224.37 6.09 80,400 12,000
AST 77.4 77 76.9 77.8 76.1 -400 -0.52% 12,800 3,465,000 206.25 24.22 0 11,600
ASM 6.61 6.58 6.62 6.65 6.56 -30 -0.45% 412,800 2,679,338 159.48 12.73 0 11,300
FIR 8.12 8.04 8.18 8.2 7.9 -80 -0.99% 174,400 568,184 33.82 804.00 6,600 10,900
TTF 3.55 3.47 3.4 3.71 3.4 -80 -2.25% 2,563,900 1,426,856 84.93 231.33 118,000 9,400
MIG 16.95 17.1 16.95 17.1 16.75 +150 +0.88% 71,600 3,444,511 205.03 13.20 20,000 9,300
HAR 4.1 4.09 4.18 4.2 4.09 -10 -0.24% 316,400 391,348 23.29 39.71 0 8,500
KDC 52.3 52.8 51.8 52.8 51.7 +500 +0.96% 310,300 15,301,773 910.82 379.86 59,200 8,340
NNC 69.9 69.8 70 70 67.5 -100 -0.14% 112,200 1,530,016 91.07 26.56 2,200 8,200
TMT 14.85 14.6 15.2 15.6 14.6 -250 -1.68% 119,000 538,419 32.05 - 6,600 7,900
SVC 22.5 23 23.3 24.05 22.65 +500 +2.22% 12,100 2,145,401 127.70 15.38 200 7,400
PTB 44.3 44 43.85 44.5 43.85 -300 -0.68% 58,600 2,945,290 175.31 7.99 13,400 7,000
HSL 7.75 7.61 7.61 7.8 7.5 -140 -1.81% 1,428,000 293,498 17.47 43.49 2,000 6,700
DRC 14.9 14.9 15 15.1 14.85 0 0.00% 130,100 2,300,996 136.96 7.64 0 6,300
TCM 27.15 26.75 27.1 27.15 26.65 -400 -1.47% 933,000 2,997,037 178.40 10.50 4,200 6,200
DRH 2.42 2.4 2.42 2.45 2.39 -20 -0.83% 252,500 296,899 17.67 - 100 6,000
JVC 6.56 6.5 6.56 6.59 6.5 -60 -0.91% 74,500 731,251 43.53 18.11 1,220 6,000
FUEIP100 12.13 12.15 12.15 12.15 12.15 +20 +0.16% 5,500 - - - 0 5,500
CSM 12.8 12.85 12.7 12.85 12.7 +50 +0.39% 144,100 1,331,585 79.26 29.68 12,000 5,400
BFC 42.8 42.75 42.4 42.95 42.4 -50 -0.12% 15,600 2,443,932 145.47 7.61 1,300 5,200
OGC 3.8 3.7 3.82 3.84 3.68 -100 -2.63% 1,311,200 1,110,000 66.07 9.30 1,400 5,000
PHR 57 57.8 57 57.9 56.6 +800 +1.4% 211,800 7,831,854 466.18 18.56 80,300 4,900
VIB 17.5 17.6 17.6 17.7 17.5 +100 +0.57% 3,079,700 59,910,500 3,566.10 7.38 143,220 4,800
RYG 10.1 10.2 10.1 10.3 10 +100 +0.99% 52,600 459,000 27.32 6.80 0 4,700
TIP 17.8 17.9 18.1 18.1 17.85 +100 +0.56% 17,600 1,163,641 69.26 6.38 0 4,500
DHA 64.9 64.5 65 65.9 63.7 -400 -0.62% 141,700 949,509 56.52 18.37 24,500 4,400
SZC 29.55 29.55 29.55 29.8 29.45 0 0.00% 132,000 5,318,582 316.58 18.29 200 3,800
FUEKIV30 12.96 13.1 12.92 13.1 12.92 +140 +1.08% 23,200 - - - 22,500 3,600
FMC 35.5 35.4 35.5 35.75 35.1 -100 -0.28% 8,100 2,314,767 137.78 7.57 0 3,500
NCT 92.6 92.5 92.6 92.6 92 -100 -0.11% 8,200 2,420,330 144.07 10.08 1,300 3,500
OCB 11.9 12 11.9 12 11.9 +100 +0.84% 894,000 29,589,470 1,761.28 9.40 57,520 3,500
DVP 67.5 68.5 67.6 68.5 67.5 +1,000 +1.48% 6,000 2,740,000 163.10 8.15 0 3,400
HAX 10.6 10.6 10.6 10.7 10.5 0 0.00% 296,600 1,138,861 67.79 9.11 26,200 3,400
D2D 34.5 34.6 34.6 34.8 34.55 +100 +0.29% 27,300 1,046,987 62.32 14.26 0 3,000
GEG 14.2 14.2 14.15 14.25 14.05 0 0.00% 176,900 5,999,619 357.12 81.61 2,800 3,000
BWE 45 44 45 45.05 44 -1,000 -2.22% 170,500 9,676,860 576.00 18.25 700 2,800
DSE 25.7 26.3 25.7 26.4 25.7 +600 +2.33% 416,600 9,010,380 536.33 47.30 69,800 2,800
STK 16.75 16.75 16.75 16.75 16 0 0.00% 7,700 2,347,062 139.71 128.85 0 2,800
SJS 58.1 58.1 58.4 58.4 57.7 0 0.00% 8,600 17,283,288 1,028.77 24.65 0 2,700
DC4 10.8 10.7 10.8 10.8 10.5 -100 -0.93% 186,000 1,051,122 62.57 5.12 14,600 2,600
FUEKIVFS 16.69 17.13 16.85 17.13 16.85 +440 +2.64% 2,600 - - - 2,600 2,600
LIX 34.95 34.9 35 35 34.45 -50 -0.14% 21,300 2,261,520 134.61 12.50 100 2,400
VIP 12.15 12.15 12.15 12.15 12.05 0 0.00% 55,400 831,922 49.52 11.13 200 2,400
DSC 14.9 15.2 14.95 15.25 14.9 +300 +2.01% 15,700 3,642,854 216.84 17.61 0 2,300
HT1 15.3 15.4 15.3 15.5 15.2 +100 +0.65% 199,700 5,876,485 349.79 97.47 134,700 2,000
TRC 79.4 77.6 79.4 79.4 77 -1,800 -2.27% 48,800 2,260,100 134.53 10.21 2,100 1,700
HTI 23.55 23.6 23.4 23.6 23.2 +50 +0.21% 20,100 588,801 35.05 9.57 0 1,600
TDH 4.4 4.45 4.51 4.51 4.37 +50 +1.14% 98,100 501,305 29.84 - 0 1,600
VAB 10.7 10.7 10.75 10.95 10.65 0 0.00% 298,600 8,735,059 519.94 6.66 0 1,600
TVS 15.6 15.55 15.6 15.65 15.2 -50 -0.32% 65,700 2,596,777 154.57 9.24 200 1,470
SHI 17.45 16.9 16.7 17.6 16.7 -550 -3.15% 565,800 2,872,147 170.96 35.50 116,100 1,400
VFG 52.1 52.1 52.1 54 51.1 0 0.00% 3,500 2,173,227 129.36 5.14 1,500 1,400
NHH 11.9 11.65 11.9 11.95 11.65 -250 -2.10% 102,100 1,316,031 78.34 9.87 0 1,300
HTN 8.89 8.94 8.8 9.05 8.8 +50 +0.56% 81,100 796,701 47.42 32.39 0 1,200
GIL 13.95 13.75 13.95 13.95 13.6 -200 -1.43% 79,500 1,396,948 83.15 36.76 11,300 1,100
SAM 7.18 7.18 7.17 7.24 7.16 0 0.00% 99,500 2,728,120 162.39 32.64 0 1,100
PLP 6.52 6.24 6.58 6.58 6.23 -280 -4.29% 171,300 623,999 37.14 49.52 2,300 1,000
TNI 5.47 5.14 5.4 5.47 5.1 -330 -6.03% 37,100 269,850 16.06 - 0 1,000
EVE 10.3 10.25 10.25 10.3 10.25 -50 -0.49% 5,500 430,293 25.61 - 0 800
HTL 23.1 22.8 23 23 22.8 -300 -1.30% 2,200 273,600 16.29 11.82 200 720
BBC 68 68 68 68 68 0 0.00% 700 1,275,183 75.90 11.55 0 700
ADS 8 8 8.06 8.06 7.93 0 0.00% 4,400 611,158 36.38 11.99 0 600
DBD 48.95 48.5 48.5 49 48 -450 -0.92% 46,200 4,582,729 272.78 19.17 4,700 600
CNG 24.5 24.6 24.5 24.95 24.45 +100 +0.41% 2,700 863,443 51.40 11.17 0 500
FUESSVFL 29.15 29.43 29.33 29.43 29.24 +280 +0.96% 32,700 - - - 0 500
PGI 20.8 22 19.35 22 19.35 +1,200 +5.77% 36,400 2,439,730 145.22 10.51 100 500
SMB 40.3 40.3 40.35 40.35 40.3 0 0.00% 2,900 1,202,820 71.60 7.79 0 500
TDC 11.75 11.8 11.75 11.8 11.55 +50 +0.43% 175,700 1,180,000 70.24 2.85 800 500
TRA 69.5 74.3 69.1 74.3 69.1 +4,800 +6.91% 85,800 3,079,775 183.32 14.89 500 400
ITD 17.1 17.1 17.1 17.6 16.8 0 0.00% 477,200 447,555 26.64 9.29 1,300 300
PGD 23.5 23.35 23.45 23.45 23.3 -150 -0.64% 3,800 2,311,587 137.59 9.87 0 300
SPM 10 9.8 10 10 9.8 -200 -2.00% 1,000 134,946 8.03 29.25 0 300
CKG 10.95 10.85 10.95 10.95 10.85 -100 -0.91% 31,400 1,240,274 73.83 8.42 0 200
VCK 52.6 52.6 52.8 53 51.9 0 0.00% 1,968,700 29,982,300 1,784.66 8.86 412,200 200
APG 10.5 10.55 10.45 10.55 10.3 +50 +0.48% 133,300 2,359,211 140.43 - 100 100
FUEDCMID 14.68 14.65 14.67 14.67 14.5 -30 -0.20% 500 - - - 0 100
FUEKIVND 13.85 13.85 13.85 13.85 13.85 0 0.00% 100 - - - 100 100
HVX 3.12 2.93 3 3.1 2.92 -190 -6.09% 21,400 121,669 7.24 - 200 100
LHG 28.8 28.95 28.8 28.95 28.7 +150 +0.52% 16,300 1,447,848 86.18 9.03 6,500 100
MHC 12.1 12.25 12.4 12.45 12 +150 +1.24% 5,000 532,583 31.70 45.20 200 100
PGV 19.55 19.45 19.5 19.5 19.3 -100 -0.51% 5,800 21,851,453 1,300.68 - 0 100
SVI 35.1 36.6 37 37.55 36.6 +1,500 +4.27% 1,700 469,667 27.96 6.18 500 100
TDG 3.04 3.03 3.04 3.07 3.02 -10 -0.33% 25,100 73,360 4.37 10.71 0 100
TDP 29.5 30 28.35 30.5 28.3 +500 +1.69% 266,100 2,646,668 157.54 27.60 700 100
THG 44.95 44.9 44.9 45 44.5 -50 -0.11% 5,000 1,397,733 83.20 8.74 0 100
TMP 58.1 61.4 58.5 61.4 58.5 +3,300 +5.68% 300 4,298,000 255.83 12.27 0 100
VNG 7.09 7.06 7.08 7.08 7.06 -30 -0.42% 600 686,773 40.88 282.40 100 100
VRC 15.5 14.5 15.7 15.9 14.5 -1,000 -6.45% 36,100 725,000 43.15 725.00 0 100
AAM 7 6.85 7 7 6.8 -150 -2.14% 3,700 71,591 4.26 - 0 0
AAT 3.43 3.39 3.43 3.44 3.32 -40 -1.17% 46,200 240,077 14.29 - 0 0
ABR 13.6 0 0 0.00% - 272,000 16.19 - 0 0
ABS 3.29 3.27 3.3 3.31 3.25 -20 -0.61% 82,700 261,600 15.57 109.00 0 0
ABT 68.7 68 68.7 68.7 67.9 -700 -1.02% 3,300 800,853 47.67 8.92 0 0
ACC 13.9 13.9 13.7 13.9 13.5 0 0.00% 49,400 1,459,500 86.87 27.91 0 0
ACG 35.4 35.95 35.4 35.95 34.7 +550 +1.55% 17,400 5,420,827 322.67 12.91 0 0
ACL 14.7 14.1 14.7 15 14.1 -600 -4.08% 14,000 707,242 42.10 65.58 0 0
ADG 8.9 9 9.1 9.1 9 +100 +1.12% 2,200 192,425 11.45 10.82 0 0
ADP 23.05 23.5 23.05 23.8 23 +450 +1.95% 7,300 541,436 32.23 6.35 0 0
AFX 12.4 12.25 12.65 12.65 12.1 -150 -1.21% 142,400 - - 15.31 0 0
APH 6.43 6.42 6.5 6.5 6.39 -10 -0.16% 457,600 1,565,737 93.20 13.16 0 0
ASG 16.8 16.9 16.9 16.9 16.9 +100 +0.6% 100 1,534,261 91.33 52.98 0 0
ASP 4.68 4.68 4.68 4.68 4.62 0 0.00% 5,200 174,749 10.40 24.50 0 0
BCE 10.9 10.95 10.95 10.95 10.35 +50 +0.46% 434,500 383,250 22.81 5.14 3,000 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BHN 32.3 32.05 32.2 32.2 32.05 -250 -0.77% 1,000 7,429,190 442.21 20.04 0 0
BKG 2.96 2.93 2.96 2.98 2.93 -30 -1.01% 113,700 209,814 12.49 14.09 0 0
BMC 15.35 15.2 15.35 15.35 15.2 -150 -0.98% 8,200 188,368 11.21 8.19 2,000 0
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 154,687 9.21 7.11 100 0
BTP 9 8.99 8.98 9 8.98 -10 -0.11% 15,000 543,766 32.37 12.70 0 0
BTT 35.2 0 0 0.00% - 475,200 28.29 - 0 0
C32 25 24.9 25 25.5 24.9 -100 -0.40% 53,200 374,226 22.28 46.03 500 0
C47 9 9 9 9 9 0 0.00% 6,200 327,080 19.47 83.33 0 0
CCC 12.65 12.3 12.55 12.55 12.2 -350 -2.77% 17,900 495,075 29.47 11.71 0 0
CCI 27.2 0 0 0.00% - 477,118 28.40 - 0 0
CCL 6.08 6.11 6.08 6.14 6.05 +30 +0.49% 50,800 364,042 21.67 9.55 0 0
CHP 29.55 29.45 29.5 29.7 29.45 -100 -0.34% 17,400 4,326,578 257.53 13.79 0 0
CIG 9.12 9.08 9.11 9.11 8.91 -40 -0.44% 3,600 463,443 27.59 5.26 0 0
CLC 53.9 53.9 53.9 53.9 53.9 0 0.00% 5,300 1,412,589 84.08 10.45 0 0
CLL 30.5 30.6 30.5 30.7 30.5 +100 +0.33% 14,800 1,040,400 61.93 11.24 0 0
CLW 42.8 0 0 0.00% - 556,400 33.12 - 0 0
CMV 8.03 8.2 8.2 8.2 8.2 +170 +2.12% 100 148,878 8.86 14.44 0 0
COM 29.8 0 0 0.00% - 420,795 25.05 - 0 0
CRV 29 29.85 28.1 29.85 28.1 +850 +2.93% 200 20,071,637 1,194.74 43.45 0 0
CVT 26.95 0 0 0.00% - 988,819 58.86 - 0 0
DAH 3.76 3.73 3.76 3.85 3.73 -30 -0.80% 40,800 314,066 18.69 46.05 0 0
DAT 8.89 8.85 8.85 8.85 8.85 -40 -0.45% 900 612,671 36.47 9.86 0 0
DBT 11.2 11.2 11.2 11.2 11.2 0 0.00% 100 229,943 13.69 14.51 0 0
DCL 40.3 40.35 40.3 40.35 39.6 +50 +0.12% 322,200 2,947,206 175.43 55.05 0 0
DHG 101.3 101.4 101.3 101.5 101 +100 +0.1% 40,300 13,257,652 789.15 17.60 4,100 0
DHM 6.14 6.13 6.14 6.14 6.12 -10 -0.16% 700 211,704 12.60 69.66 0 0
DMC 58 58 59.6 59.7 58 0 0.00% 800 2,014,193 119.89 11.69 0 0
DQC 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 283,848 16.90 - 0 0
DRL 47 46.9 47 47.05 46.8 -100 -0.21% 11,600 445,550 26.52 10.69 0 0
DSN 43.4 43.6 43.75 44.4 43.6 +200 +0.46% 10,000 526,819 31.36 6.69 0 0
DTA 4.23 4.17 4.21 4.21 4.12 -60 -1.42% 31,600 75,309 4.48 50.24 0 0
DTL 13.15 13.4 13.2 13.4 13.15 +250 +1.9% 5,500 812,455 48.36 191.43 0 0
DTT 16 0 0 0.00% - 130,429 7.76 - 0 0
DXV 3.77 3.7 3.77 3.77 3.7 -70 -1.86% 3,500 36,630 2.18 - 0 0
FCM 3.61 3.6 3.68 3.68 3.58 -10 -0.28% 48,100 166,416 9.91 116.13 0 0
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FIT 4.88 4.88 4.95 4.98 4.87 0 0.00% 1,379,600 1,658,873 98.74 13.90 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 7.4 7.4 7.41 7.41 7.4 0 0.00% 200 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.03 14.86 15.03 15.03 14.86 -170 -1.13% 4,400 - - - 0 0
FUEMAVND 15.6 15.71 15.71 15.71 15.71 +110 +0.71% 400 - - - 400 0
FUESSV30 23.98 24 23.98 24 23.9 +20 +0.08% 4,400 - - - 0 0
FUESSV50 28 28.1 27.53 28.2 27.53 +100 +0.36% 5,500 - - - 200 0
FUETCC50 14.3 14.11 13.98 14.11 13.98 -190 -1.33% 58,200 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVN100 25.42 25.57 25.75 25.75 25.42 +150 +0.59% 12,100 - - - 0 0
GDT 20.7 20.6 20.6 20.65 20.5 -100 -0.48% 27,500 508,220 30.25 9.51 0 0
GMH 8.56 8.68 8.1 8.68 8.1 +120 +1.4% 700 143,220 8.53 24.04 0 0
GSP 10.55 10.5 10.55 10.55 10.5 -50 -0.47% 37,300 644,482 38.36 6.97 0 0
GTA 9.65 0 0 0.00% - 94,860 5.65 - 0 0
HAP 7.75 7.8 7.69 7.8 7.69 +50 +0.65% 14,400 865,350 51.51 8.52 0 0
HAS 7.7 8 8 8 8 +300 +3.9% 100 62,400 3.71 - 0 0
HCD 7.58 7.6 7.6 7.6 7.6 +20 +0.26% 200 280,887 16.72 9.30 0 0
HII 6.97 6.5 7.18 7.18 6.49 -470 -6.74% 571,700 478,810 28.50 154.76 500 0
HMC 11.7 11.65 11.65 11.75 11.45 -50 -0.43% 5,100 318,045 18.93 12.43 0 0
HNA 21.75 21.95 21.95 21.95 21.95 +200 +0.92% 100 5,163,347 307.34 19.14 0 0
HRC 25.5 24.15 24.15 24.15 24.15 -1,350 -5.29% 100 729,490 43.42 11.88 0 0
HTG 43.2 43 43.25 43.3 43 -200 -0.46% 11,300 1,548,116 92.15 6.48 0 0
HTV 12.3 0 0 0.00% - 161,179 9.59 - 0 0
HU1 6.85 6.38 6.39 6.4 6.38 -470 -6.86% 3,800 63,800 3.80 16.57 0 0
HUB 15.4 15.4 15.2 15.4 15.2 0 0.00% 7,100 465,740 27.72 6.49 0 0
HVH 14.2 13.9 14.25 14.3 13.8 -300 -2.11% 131,400 604,502 35.98 18.71 0 0
ICT 18.65 18 18.7 18.7 17.35 -650 -3.49% 92,800 579,330 34.48 18.63 0 0
ILB 24.6 25.35 24.8 26 24.7 +750 +3.05% 15,900 968,357 57.64 7.70 0 0
ITC 13.7 13.8 13.8 13.8 13.55 +100 +0.73% 20,300 1,323,904 78.80 41.19 0 0
KHP 12.5 12.5 12.5 12.5 12.35 0 0.00% 5,300 754,709 44.92 13.06 0 0
KMR 2.96 2.97 2.95 2.97 2.95 +10 +0.34% 500 168,927 10.06 28.83 0 0
L10 24.2 24.4 24 24.4 24 +200 +0.83% 1,100 238,876 14.22 8.66 0 0
LAF 19 19 18.9 19 18.9 0 0.00% 1,900 289,332 17.22 7.43 0 0
LBM 36.5 36.4 36.6 36.6 36 -100 -0.27% 23,700 1,456,000 86.67 17.66 3,800 0
LGC 63.6 0 0 0.00% - 12,265,563 730.09 - 0 0
LGL 6.38 6.46 6.54 6.59 6.21 +80 +1.25% 436,800 332,671 19.80 - 22,100 0
LM8 14.25 0 0 0.00% - 133,789 7.96 - 0 0
LSS 9.49 9.49 9.41 9.49 9.41 0 0.00% 114,500 813,688 48.43 7.01 0 0
MCM 26.2 26.4 26.45 26.45 26.05 +200 +0.76% 10,000 2,904,000 172.86 14.67 0 0
MCP 28.6 28.4 28.5 28.5 28 -200 -0.70% 15,100 564,263 33.59 17.04 0 0
MDG 23.3 24.9 24.9 24.9 24.9 +1,600 +6.87% 11,800 257,087 15.30 64.68 0 0
NBB 19.15 19.35 19.1 19.45 19 +200 +1.04% 32,200 1,938,092 115.36 2,764.29 0 0
NHA 16.9 16.8 16.9 17.1 16.7 -100 -0.59% 120,000 816,341 48.59 11.45 0 0
NHT 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 1,000 259,240 15.43 11.49 0 0
NO1 6.57 6.6 6.67 6.67 6.55 +30 +0.46% 76,500 158,400 9.43 8.79 0 0
NSC 78 79.1 78 79.1 78 +1,100 +1.41% 600 1,390,144 82.75 6.75 0 0
NTC 153.5 152.4 152.5 153.5 152.3 -1,100 -0.72% 15,300 3,657,597 217.71 12.50 0 0
NVT 7.99 0 0 0.00% - 723,095 43.04 - 0 0
OPC 22.1 21.9 22.1 22.1 21.7 -200 -0.90% 2,600 1,402,715 83.49 15.41 0 0
PDN 99 99 99 99 99 0 0.00% 2,500 3,667,347 218.29 11.36 0 0
PDV 10.25 10.1 10 10.25 10 -150 -1.46% 37,800 - - 2.46 0 0
PET 31.4 31 31.55 31.85 30.8 -400 -1.27% 577,600 3,308,386 196.93 23.33 0 0
PGC 13.5 13.45 13.5 13.5 13.2 -50 -0.37% 25,900 811,563 48.31 9.49 0 0
PHC 4.97 4.96 4.96 4.97 4.96 -10 -0.20% 26,800 251,382 14.96 51.67 0 0
PIT 6.4 6.8 6.83 6.83 6.8 +400 +6.25% 1,200 96,630 5.75 33.83 0 0
PJT 9.6 9.6 9.6 9.6 9.6 0 0.00% 5,500 238,875 14.22 9.15 0 0
PMG 6.77 6.77 6.7 6.77 6.7 0 0.00% 700 313,697 18.67 12.65 0 0
PNC 19.8 0 0 0.00% - 213,827 12.73 - 0 0
PTC 6.6 6.6 6.6 6.6 6.6 0 0.00% 7,000 212,465 12.65 10.98 0 0
PTL 2.81 2.93 2.81 2.99 2.8 +120 +4.27% 49,500 293,000 17.44 - 0 0
PVP 14 14 14 14.1 13.85 0 0.00% 32,200 1,451,834 86.42 7.46 0 0
QNP 29 28.6 28.6 29 28.6 -400 -1.38% 2,600 1,155,725 68.79 9.02 0 0
RAL 92.5 92 92 92 92 -500 -0.54% 300 2,166,363 128.95 3.65 0 0
REE 61.5 61.9 62.6 62.6 61.6 +400 +0.65% 343,000 33,528,639 1,995.75 14.61 72,600 0
S4A 34 34 34 34 34 0 0.00% 2,400 1,434,800 85.40 16.28 0 0
SAV 13.6 13.8 13.9 13.9 13.8 +200 +1.47% 13,500 342,160 20.37 5.92 0 0
SBA 28.5 28.6 28.5 28.6 28.45 +100 +0.35% 4,400 1,729,964 102.97 15.24 0 0
SBV 8.2 0 0 0.00% - 224,057 13.34 - 0 0
SC5 15.1 0 0 0.00% - 226,251 13.47 - 0 0
SFC 18.5 18.9 17.55 18.9 17.55 +400 +2.16% 1,600 213,409 12.70 12.54 0 0
SFG 10.4 10.25 10 10.25 10 -150 -1.44% 2,000 490,948 29.22 19.12 0 0
SFI 25.35 25.75 25.75 25.75 25.75 +400 +1.58% 100 626,035 37.26 7.47 0 0
SGN 59.3 59.4 59.1 59.9 59 +100 +0.17% 3,700 1,989,816 118.44 8.17 100 0
SGT 17.1 17.2 17.3 17.3 15.95 +100 +0.58% 9,600 2,545,655 151.53 19.57 0 0
SHA 4 4 3.99 4 3.94 0 0.00% 5,700 133,787 7.96 9.90 0 0
SHP 34.5 34.5 34.5 34.5 34.4 0 0.00% 3,100 3,491,619 207.83 12.22 0 0
SJD 14.05 14.1 14.1 14.1 14 +50 +0.36% 15,000 972,881 57.91 6.83 0 0
SKG 10.1 10.1 10.1 10.1 10 0 0.00% 41,900 671,627 39.98 19.77 0 0
SMA 8.5 0 0 0.00% - 172,999 10.30 - 0 0
SRC 49 49.45 49 49.45 49 +450 +0.92% 16,000 1,387,734 82.60 9.15 0 0
SRF 7.66 7.25 7.25 7.25 7.25 -410 -5.35% 900 244,954 14.58 139.42 0 0
SSC 32 31 31.5 31.5 31 -1,000 -3.13% 1,000 411,425 24.49 10.24 0 0
ST8 5.22 5.09 5.22 5.28 5.09 -130 -2.49% 190,300 130,919 7.79 5.91 0 0
STG 33.55 35.55 32.05 35.55 32.05 +2,000 +5.96% 200 3,492,907 207.91 18.14 0 0
SVD 5.86 5.67 5.7 5.96 5.67 -190 -3.24% 6,200 156,525 9.32 11.52 0 0
SVT 10.95 11 10.95 11 10.95 +50 +0.46% 3,300 190,421 11.33 6.91 0 0
SZL 47.7 46.15 47.5 47.5 46.15 -1,550 -3.25% 3,300 1,261,951 75.12 15.09 0 0
TBC 36.9 36 36.75 36.8 36 -900 -2.44% 300 2,286,000 136.07 12.84 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCI 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 70,100 1,086,837 64.69 19.14 0 0
TCL 34.5 34.6 34.5 34.6 34.4 +100 +0.29% 2,000 1,043,482 62.11 8.51 0 0
TCO 9.1 9.15 9.05 9.3 9 +50 +0.55% 206,100 286,584 17.06 13.48 0 0
TCR 2.91 2.9 2.74 2.9 2.74 -10 -0.34% 400 30,060 1.79 - 0 0
TCT 20.15 20 20.1 20.1 20 -150 -0.74% 10,200 255,760 15.22 23.64 0 0
TDM 58.2 57.9 55.4 57.9 55.4 -300 -0.52% 900 6,369,000 379.11 33.26 0 0
TDW 51.3 48 48 48 48 -3,300 -6.43% 100 408,000 24.29 7.27 0 0
TEG 6.14 6.15 6.14 6.18 6.14 +10 +0.16% 5,000 742,960 44.22 146.43 0 0
TIX 47 0 0 0.00% - 1,410,000 83.93 - 0 0
TLD 8.22 8.22 8.22 8.24 8.2 0 0.00% 120,600 639,034 38.04 45.41 0 0
TLH 4.79 4.83 4.8 4.85 4.78 +40 +0.84% 85,400 542,506 32.29 - 0 0
TMS 40.4 40.2 40.2 40.2 40.2 -200 -0.50% 1,000 6,807,321 405.20 33.61 0 0
TN1 14.2 14.2 14.2 14.2 14.15 0 0.00% 1,600 853,356 50.79 15.24 0 0
TNC 32.65 30.55 32 32 30.5 -2,100 -6.43% 7,100 588,088 35.01 19.77 100 0
TNH 11.65 11.6 11.7 11.7 11.55 -50 -0.43% 34,800 19,232,793 1,144.81 33.53 10,770 0
TNT 7.29 7.29 7.11 7.3 7.11 0 0.00% 23,800 371,790 22.13 1,041.43 300 0
TPC 13.5 13.8 13.8 13.8 13.8 +300 +2.22% 100 310,734 18.50 26.09 0 0
TSC 3.08 3.08 3.09 3.1 3.05 0 0.00% 332,600 606,325 36.09 616.00 0 0
TTA 10.75 10.55 10.55 10.75 10.55 -200 -1.86% 85,400 1,794,108 106.79 9.11 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.31 - 0 0
TV2 35.1 36.3 35.05 36.3 35.05 +1,200 +3.42% 280,100 2,451,200 145.90 37.89 23,100 0
TVB 8.12 8 7.86 8.08 7.86 -120 -1.48% 11,800 896,776 53.38 7.11 0 0
TVT 16.15 0 0 0.00% - 339,150 20.19 - 0 0
TYA 18.3 17.7 18.2 18.4 17.65 -600 -3.28% 5,500 108,420 6.45 7.22 0 0
UIC 56 56 56 56 56 0 0.00% 400 465,248 27.69 7.96 0 0
VAF 17.55 17.1 17.95 18.55 17.1 -450 -2.56% 3,000 644,077 38.34 10.58 600 0
VCA 8.75 8.41 8.4 8.41 8.4 -340 -3.89% 3,600 127,725 7.60 123.68 0 0
VCF 285 285 286 286.2 285 0 0.00% 300 7,575,053 450.90 16.97 0 0
VDP 50.2 0 0 0.00% - 1,108,586 65.99 - 0 0
VMD 16.4 16.7 16.55 16.7 16.55 +300 +1.83% 1,200 257,852 15.35 11.53 0 0
VNE 5.6 5.55 5.55 5.57 5.52 -50 -0.89% 169,000 455,407 27.11 - 0 0
VNL 21.9 22 21.9 22 21.8 +100 +0.46% 14,200 311,091 18.52 6.99 0 0
VNS 9.18 9.2 9.25 9.25 9.2 +20 +0.22% 300 624,305 37.16 7.49 0 0
VPD 25.8 25.8 25.8 25.8 25.55 0 0.00% 2,200 2,750,012 163.69 12.96 0 0
VPH 4.83 4.73 4.75 4.8 4.65 -100 -2.07% 164,000 451,042 26.85 3.48 4,000 0
VPS 9.6 9.57 9.6 9.6 9.49 -30 -0.31% 31,200 234,090 13.93 9.78 0 0
VSH 44 44 44 44 44 0 0.00% 1,200 10,394,615 618.73 23.18 0 0
VSI 24 24 24 24 24 0 0.00% 2,000 316,800 18.86 13.85 0 0
VTB 17.6 16.45 17.8 17.8 16.4 -1,150 -6.53% 92,800 177,734 10.58 15.40 0 0
VTO 11.35 11.35 11.4 11.4 11.3 0 0.00% 104,700 906,487 53.96 10.09 1,600 0
VVS 58 57.9 58 58.1 57.3 -100 -0.17% 56,000 1,246,298 74.18 18.21 0 0
YBM 10.35 10.5 9.8 10.5 9.8 +150 +1.45% 17,400 187,684 11.17 11.27 0 0
合計 6,844,759,893 407,426.18 141,766,940 93,103,890
▼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