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

2026/10/12 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 1,720.98
-14.11/-0.81%
売買高（相対取引を含む） 578,727,890 株
（前日比 -36.50%）
値上がり銘柄数 163
値下がり銘柄数 161
変わらず銘柄数 106
総銘柄数 430
売買代金（相対取引を含む） 12,977,947 百万VND
（前日比 -52.88%）
前日終値 1735.09 (10/09) 
始値 1736.20
高値  1736.64
安値 1716.85 
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) 50,781,300 66,698,710 -15,917,410
VNX Allshare 2,735.40 -7.38 -0.27% VNSML 1,224.42 +2.16 +0.18% VN50Growth 972.60 -4.28 -0.44%
VN30 1,869.38 -4.05 -0.22% VNALL 1,739.12 -4.81 -0.28% VN Diamond 2,165.47 -5.19 -0.24%
VNMID 1,802.85 -1.33 -0.07% VNFIN Lead 2,722.14 +27.19 +1.01% VNMITECH 761.08 +1.11 +0.15%
VN100 1,761.33 -5.42 -0.31% VNFIN Select 2,800.53 +13.88 +0.5% VNDIVIDEND 843.04 -4.90 -0.58%
VNSHINE 795.70 -0.14 -0.02%
産業トレンド
-0.47 +0.81 +0.00 +0.14 -0.03 +0.91
+0.81 +0.17 -0.09 +1.03 -0.65 - -
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（2026/10/12 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
TCB 32.35 32.6 32.3 33.05 32.15 +250 +0.77% 21,292,500 231,011,437 14,086.06 9.13 2,885,750 6,430,900
PNJ 19.5 18.15 19.6 19.6 18.15 -1,350 -6.92% 19,080,300 9,287,754 566.33 2.37 652,890 6,276,120
VIX 11.65 11.7 11.7 11.95 11.65 +50 +0.43% 20,155,000 30,101,626 1,835.46 3.31 36,000 5,196,440
ACB 20.15 20.45 20.2 20.55 20.15 +300 +1.49% 7,969,100 118,700,429 7,237.83 6.77 2,435,500 4,456,020
VPB 23.8 24.4 23.8 24.95 23.8 +600 +2.52% 30,769,100 244,000,000 14,878.05 8.07 2,443,550 3,377,340
SHB 10 10.4 10.3 10.55 10.2 +400 +4% 40,288,700 55,574,520 3,388.69 3.99 1,900,900 3,251,290
HPG 20.1 20.7 20.25 20.95 20.05 +600 +2.99% 31,127,600 174,769,366 10,656.67 10.49 9,495,990 3,200,520
FPT 57.9 57.1 58.1 58.8 57.1 -800 -1.38% 5,930,000 107,675,049 6,565.55 10.95 896,490 2,476,240
HDB 22.4 22.6 22.5 22.8 22.35 +200 +0.89% 15,602,100 113,119,245 6,897.51 6.31 3,813,100 2,442,530
SSI 19 19.05 19.2 19.25 19 +50 +0.26% 11,163,300 57,174,809 3,486.27 9.28 103,340 2,351,740
MBB 19.05 19.15 19.05 19.25 19 +100 +0.52% 9,895,100 192,816,560 11,757.11 5.76 1,217,390 2,085,680
TCH 10.75 10.8 10.8 11 10.65 +50 +0.47% 4,018,000 10,835,778 660.72 41.38 129,600 1,395,910
GMD 55 54.1 55 56 53.8 -900 -1.64% 1,927,700 23,419,485 1,428.02 14.09 604,150 1,267,890
CTG 29.5 29.6 29.6 29.9 29.35 +100 +0.34% 5,515,600 229,901,561 14,018.39 6.64 1,256,680 1,250,110
VCI 18.55 18.45 18.65 18.9 18.4 -100 -0.54% 5,972,700 21,258,679 1,296.26 9.95 313,200 1,193,950
MWG 75.9 75.6 76.1 76.1 75.2 -300 -0.40% 1,514,000 111,562,473 6,802.59 15.84 1,059,420 1,050,200
VND 13.2 13.15 13.2 13.4 13.1 -50 -0.38% 5,036,400 20,018,244 1,220.62 9.90 339,200 1,028,930
PVD 18.2 17.9 18.2 18.3 17.85 -300 -1.65% 2,851,000 16,606,585 1,012.60 11.62 6,000 976,320
NVL 10.95 11.15 11 11.3 10.85 +200 +1.83% 18,672,700 26,783,058 1,633.11 12.86 2,462,700 831,230
VSC 13.15 12.95 13.35 13.35 12.95 -200 -1.52% 5,531,200 4,848,096 295.62 14.11 166,400 822,100
VIB 13.65 13.7 13.7 13.95 13.6 +50 +0.37% 7,894,200 51,174,792 3,120.41 6.40 1,921,900 719,300
PVT 25.2 25.15 24.8 25.35 24.35 -50 -0.20% 9,452,400 13,000,511 792.71 12.12 1,172,200 675,910
VRE 23.15 22.75 23.2 23.3 22.7 -400 -1.73% 2,300,900 51,695,244 3,152.15 8.02 40,600 641,660
VHM 66 63.9 66 66.1 63.9 -2,100 -3.18% 5,169,800 524,927,254 32,007.76 6.26 455,790 584,230
KDH 13.4 13.7 13.5 13.75 13.4 +300 +2.24% 2,725,000 15,374,344 937.46 15.75 440,500 481,660
HAH 50.3 48.9 50.3 50.8 48.9 -1,400 -2.78% 1,732,800 9,380,996 572.01 7.16 352,600 440,000
FUEVFVND 32.45 32.43 32.5 32.59 32.21 -20 -0.06% 505,800 - - - 2,820 438,300
VIC 225.5 219 225 225.4 218.6 -6,500 -2.88% 2,605,700 1,699,918,828 103,653.59 152.93 214,650 422,970
GEX 22.25 22.1 22.45 22.65 22.05 -150 -0.67% 3,645,200 28,917,217 1,763.24 13.49 159,800 413,920
TCX 27.05 27.1 27.3 27.6 27.1 +50 +0.18% 1,375,800 75,187,685 4,584.61 9.99 209,900 396,850
PLX 37.35 36.2 37.1 37.15 36.2 -1,150 -3.08% 3,414,700 46,838,387 2,856.00 24.59 51,700 388,100
MSN 74.2 73.1 74.4 74.5 73 -1,100 -1.48% 4,305,200 106,753,384 6,509.35 26.97 358,850 370,160
SSB 16.8 16.25 16.85 16.85 16.25 -550 -3.27% 2,137,300 56,368,000 3,437.07 8.64 186,700 335,720
BSR 31.05 30.6 30.55 30.85 30.15 -450 -1.45% 8,308,100 153,223,370 9,342.89 29.42 481,100 315,580
BID 33.9 33.85 33.8 34.2 33.7 -50 -0.15% 2,238,600 246,430,207 15,026.23 8.97 98,070 313,620
VCG 13.65 14.05 13.65 14.15 13.65 +400 +2.93% 3,479,200 9,809,376 598.13 2.48 234,000 306,470
GEE 70.5 69 71.5 72.9 69 -1,500 -2.13% 1,264,300 44,194,446 2,694.78 7.73 13,400 305,790
VCB 56.7 56.7 56.7 57.2 56.6 0 0.00% 2,068,100 473,766,778 28,888.22 14.71 111,530 286,800
CII 11.95 12.3 12.05 12.5 12.05 +350 +2.93% 7,114,700 8,265,419 503.99 62.76 838,600 268,990
VNM 57.7 58.4 57.7 58.5 57.6 +700 +1.21% 1,213,800 122,053,398 7,442.28 14.50 136,030 262,880
PAN 18.8 18.85 18.7 19.1 18.55 +50 +0.27% 681,400 4,725,189 288.12 6.15 2,900 249,400
STB 67.3 66.9 67.3 68.5 66.8 -400 -0.59% 2,262,500 126,120,931 7,690.30 21.24 168,000 245,000
TPB 11.45 11.5 11.5 11.6 11.45 +50 +0.44% 3,960,000 36,686,551 2,236.98 4.31 443,680 244,100
NKG 9.29 9.93 9.3 9.94 9.3 +640 +6.89% 5,000,200 4,888,777 298.10 21.97 339,100 238,800
MSB 14.6 14.5 14.55 14.65 14.5 -100 -0.68% 2,872,800 54,288,000 3,310.24 8.04 0 232,190
LPB 40.7 40.25 41 41.2 40.05 -450 -1.11% 1,301,800 120,238,105 7,331.59 10.53 69,800 206,200
ASM 4.91 4.83 4.9 4.93 4.78 -80 -1.63% 331,500 1,966,748 119.92 48.30 1,700 200,000
DSE 21.75 21.6 21.7 21.85 21.6 -150 -0.69% 539,100 7,400,160 451.23 28.88 78,400 200,000
MZG 12.2 11.8 12.2 12.2 11.75 -400 -3.28% 1,474,600 1,512,253 92.21 10.68 20,000 183,200
HAG 14.6 14.4 14.6 14.65 14.4 -200 -1.37% 2,204,400 18,250,550 1,112.84 - 29,700 167,160
DIG 9.4 9.46 9.41 9.55 9.31 +60 +0.64% 4,682,100 7,986,064 486.96 9.57 315,900 162,680
EIB 16.1 16.1 16.1 16.25 16 0 0.00% 1,673,700 29,989,802 1,828.65 26.39 140,500 162,190
DCM 34.85 33.75 34.6 34.6 33.75 -1,100 -3.16% 1,305,100 17,867,250 1,089.47 10.54 350 157,040
BVH 76.2 76 76.4 76.4 75.1 -200 -0.26% 530,000 56,416,530 3,440.03 19.89 215,700 157,000
HCM 23.15 23.2 23.15 23.35 23.1 +50 +0.22% 1,480,200 31,829,143 1,940.80 15.80 433,600 150,110
POW 12.45 12.45 12.45 12.6 12.4 0 0.00% 3,186,600 38,194,679 2,328.94 14.29 245,160 149,140
MCH 143 142.5 142.9 143.2 139.5 -500 -0.35% 1,164,800 186,305,205 11,360.07 25.64 10,730 148,020
PVP 24.1 23.8 23.55 24.45 23.1 -300 -1.24% 1,956,900 2,468,118 150.50 13.45 314,000 146,600
VCK 26.5 26.6 26.45 26.9 26.35 +100 +0.38% 1,238,900 64,768,864 3,949.32 9.70 20,600 137,930
FRT 149.6 149.5 149.6 152.2 148.1 -100 -0.07% 474,900 26,732,851 1,630.05 32.13 87,900 123,130
VOS 12.1 12.2 12.1 12.4 11.9 +100 +0.83% 1,348,700 1,708,000 104.15 5.60 81,500 121,500
GAS 80.7 79 80.7 80.7 78.5 -1,700 -2.11% 792,200 190,623,031 11,623.36 17.00 12,300 120,490
SCS 42.9 42.75 42.9 43.05 42.75 -150 -0.35% 148,400 4,407,426 268.75 6.01 19,500 108,800
CRE 6 6.3 5.85 6.3 5.68 +300 +5% 448,400 2,921,174 178.12 39.87 5,600 102,300
E1VFVN30 33.84 33.79 33.85 33.85 33.53 -50 -0.15% 364,500 - - - 165,100 100,700
HII 8.81 9.22 8.81 9.35 8.81 +410 +4.65% 515,400 679,173 41.41 13.38 4,700 98,800
HHV 8.75 9 8.8 9.09 8.79 +250 +2.86% 4,492,900 5,170,607 315.28 7.25 768,500 98,100
HSG 9.9 10.25 9.9 10.5 9.88 +350 +3.54% 5,268,300 8,274,443 504.54 9.01 559,800 95,800
DPR 37.65 37.55 38 38.1 37.5 -100 -0.27% 368,400 3,262,567 198.94 11.29 8,200 92,700
NAB 12.15 12.3 12.1 12.35 12.1 +150 +1.23% 2,074,800 26,553,514 1,619.12 5.05 38,800 91,250
NT2 22.85 23.3 22.85 23.55 22.85 +450 +1.97% 1,844,000 6,707,511 408.99 6.09 252,400 86,100
PDR 11.3 11.25 11.25 11.35 11.1 -50 -0.44% 3,551,800 11,225,356 684.47 21.07 138,900 83,440
DPM 21.9 21.6 22 22 21.6 -300 -1.37% 1,644,500 14,686,380 895.51 15.14 37,500 83,330
VDS 9.44 9.58 9.43 9.79 9.43 +140 +1.48% 380,100 2,605,760 158.89 9.09 30,500 80,100
DMX 76.3 76 76 76 75.6 -300 -0.39% 113,400 96,346,872 5,874.81 14.43 54,400 72,000
VJC 129 129 129 129.2 127.5 0 0.00% 919,800 99,212,992 6,049.57 34.60 8,400 64,800
DXS 4.92 4.96 4.93 5.07 4.93 +40 +0.81% 1,424,400 2,872,351 175.14 8.42 43,200 63,100
CMG 20.05 19.8 19.9 20 19.75 -250 -1.25% 146,200 4,611,260 281.17 11.16 4,800 60,200
TNH 6.32 6.5 6.32 6.58 6.32 +180 +2.85% 185,100 1,077,225 65.68 - 3,100 59,700
HID 4.59 4.4 4.71 4.71 4.4 -190 -4.14% 410,200 337,728 20.59 - 7,400 57,700
CTR 69 69 69.1 69.6 68.6 0 0.00% 226,100 8,839,558 539.00 13.16 11,800 50,900
GEL 28 27.7 28.2 28.2 27.7 -300 -1.07% 438,500 24,653,000 1,503.23 45.56 3,100 50,600
FTS 17.7 17.65 17.75 18.15 17.6 -50 -0.28% 342,600 6,723,164 409.95 15.20 32,750 49,260
DXG 9.75 9.9 9.8 10.05 9.8 +150 +1.54% 6,323,500 12,554,239 765.50 46.26 646,000 48,260
BCM 38.3 38.4 38.35 38.8 38 +100 +0.26% 210,900 39,744,000 2,423.41 11.82 34,120 48,200
SCR 3.97 4.02 3.97 4.06 3.97 +50 +1.26% 872,500 1,730,992 105.55 22.71 120,100 47,600
SBT 22.85 22.9 22.85 23.25 22.85 +50 +0.22% 1,191,100 21,403,122 1,305.07 27.46 173,100 45,800
VPL 80.8 79 80.8 80.8 79 -1,800 -2.23% 517,100 148,318,580 9,043.82 127.83 65,500 42,200
IJC 6.55 6.54 6.55 6.62 6.5 -10 -0.15% 549,600 4,117,457 251.06 4.96 1,600 41,400
ANV 18.65 18.5 18.7 19.2 18.2 -150 -0.80% 1,342,200 4,925,731 300.35 4.93 114,600 41,000
DGW 47.25 46.95 47.05 47.9 46.9 -300 -0.63% 871,200 10,486,799 639.44 18.84 164,600 37,900
SAB 42.9 43.1 43.2 43.3 42.85 +200 +0.47% 210,200 55,278,438 3,370.64 12.88 38,100 37,010
VPI 55.5 54.6 55.4 55.6 54.3 -900 -1.62% 1,150,100 19,222,169 1,172.08 44.72 34,900 36,680
TV2 25.35 25.75 25.5 26.35 25.35 +400 +1.58% 169,100 1,738,799 106.02 18.38 0 35,500
KBC 25.5 25.4 25.5 25.5 25 -100 -0.39% 680,200 23,920,571 1,458.57 10.37 74,900 35,000
CTD 62.3 62.9 62.8 63.7 61.9 +600 +0.96% 389,600 7,033,681 428.88 8.92 49,500 34,800
HDC 10.1 10.25 10.1 10.25 10.1 +150 +1.49% 755,900 2,354,553 143.57 2.88 59,700 34,600
DBC 15.55 15.3 15.55 15.65 15.25 -250 -1.61% 1,182,600 6,595,011 402.13 3.91 5,800 33,900
HHS 8.8 8.86 8.82 8.87 8.73 +60 +0.68% 1,133,000 3,827,396 233.38 1.01 143,900 30,900
TLG 54 54.7 54 54.9 53.9 +700 +1.3% 178,600 5,280,100 321.96 13.70 59,100 30,900
NLG 21.9 21.95 22.15 22.15 21.75 +50 +0.23% 322,900 10,647,888 649.26 16.10 15,900 30,600
VPX 23 23.2 23 23.55 23 +200 +0.87% 345,900 43,500,000 2,652.44 10.08 0 28,440
CDC 21.9 21.8 21.8 22.5 21.1 -100 -0.46% 273,000 2,300,888 140.30 61.58 12,400 28,400
PC1 18.85 18.9 18.85 19.05 18.7 +50 +0.27% 525,100 7,773,293 473.98 8.46 0 27,600
CSV 22.6 22.55 22.6 23.45 22.4 -50 -0.22% 683,200 2,491,773 151.94 13.25 130,400 27,500
DHC 36.5 36.55 36.2 37.25 35.05 +50 +0.14% 665,800 3,883,424 236.79 9.16 172,300 26,400
VVS 82 80.4 81.6 82.2 80.3 -1,600 -1.95% 188,100 3,461,220 211.05 5.39 2,400 25,200
HPX 3.91 3.91 3.91 3.93 3.88 0 0.00% 594,100 1,189,299 72.52 10.08 0 24,300
LCG 6.27 6.39 6.27 6.47 6.26 +120 +1.91% 1,060,500 1,320,188 80.50 9.36 155,400 23,500
FUEVN100 24.04 24.45 24.4 24.7 24.2 +410 +1.71% 36,900 - - - 1,500 22,800
VHC 52.4 52 52.4 52.8 51.9 -400 -0.76% 246,600 10,891,564 664.12 8.23 2,300 22,360
BAF 31.15 31.2 31.2 31.25 30.9 +50 +0.16% 869,400 11,382,537 694.06 62.53 28,300 21,200
TDP 29.7 30.1 29 31.6 28.5 +400 +1.35% 371,400 2,820,357 171.97 27.49 37,400 20,200
DPG 26.85 27.45 26.9 27.5 26.9 +600 +2.23% 364,500 3,255,216 198.49 8.56 41,300 19,500
TAL 22.3 22 22.65 22.65 22 -300 -1.35% 96,500 11,087,994 676.10 11.35 0 19,020
BMP 142.1 142 142.2 142.8 141.7 -100 -0.07% 43,200 11,624,253 708.80 9.46 6,000 18,620
LPS 17.15 17.2 17.15 17.45 17.1 +50 +0.29% 175,200 - - 18.92 13,800 17,900
DGC 33.8 33 33.85 34.4 33 -800 -2.37% 406,000 12,532,688 764.19 4.46 1,200 16,900
HDG 14.6 14.6 14.6 14.75 14.55 0 0.00% 493,500 5,941,577 362.29 7.01 8,800 16,500
YEG 7.81 7.97 8 8.04 7.79 +160 +2.05% 674,000 1,635,655 99.74 18.89 1,300 15,800
HTN 7.22 7.14 7.05 7.3 6.92 -80 -1.11% 514,400 954,435 58.20 35.88 13,000 15,700
OCB 9.96 10.05 9.95 10.05 9.95 +90 +0.9% 833,300 30,778,227 1,876.72 6.73 146,400 15,500
HQC 1.94 2.03 1.94 2.03 1.92 +90 +4.64% 7,180,500 1,170,497 71.37 16.64 1,287,000 15,000
LDG 2.43 2.4 2.43 2.45 2.4 -30 -1.23% 485,000 613,478 37.41 6.63 2,200 14,900
ORS 13.35 13.4 13.4 13.4 13.25 +50 +0.37% 1,026,600 8,360,674 509.80 38.07 39,400 12,900
ELC 11.25 11.55 11.4 11.55 11.1 +300 +2.67% 464,600 1,271,282 77.52 8.91 17,900 11,500
HSL 8.1 7.8 8.1 8.29 7.7 -300 -3.70% 598,900 300,825 18.34 - 3,300 9,700
KDC 50.5 50.7 50.5 50.7 50.2 +200 +0.4% 47,800 14,010,707 854.31 28.12 2,600 9,340
PAC 15.05 14.7 15.25 15.25 14.6 -350 -2.33% 203,000 1,127,161 68.73 9.68 0 9,100
SIP 49.4 49.2 49.4 49.5 49 -200 -0.40% 52,800 11,911,957 726.34 9.90 400 8,720
VGC 43.1 43.3 43.1 43.6 42.7 +200 +0.46% 382,200 19,413,555 1,183.75 13.83 144,600 8,700
TCM 15.1 15 15.1 15.1 14.9 -100 -0.66% 461,100 1,764,579 107.60 6.94 26,700 8,400
AAA 7.09 7.21 7.09 7.23 7.09 +120 +1.69% 935,200 2,838,885 173.10 7.46 167,600 8,100
KLB 10.95 10.95 11.1 11.1 10.85 0 0.00% 137,000 6,333,157 386.17 3.41 0 7,500
FUEKIVND 11.82 11.84 11.62 11.9 11.62 +20 +0.17% 500 - - - 6,400 6,900
SHI 14 14 14.25 14.25 13.5 0 0.00% 314,200 2,379,294 145.08 47.30 100 6,900
HHP 17.65 17.65 17.65 17.85 17.5 0 0.00% 470,600 1,626,971 99.21 35.37 0 6,700
SBG 14.3 14.25 14.3 14.3 14.15 -50 -0.35% 134,100 881,240 53.73 18.58 16,100 6,700
FUEKIV30 12.88 12.85 13.66 13.66 12.8 -30 -0.23% 3,600 - - - 6,300 6,400
TNI 4.2 4.11 4.45 4.45 4 -90 -2.14% 23,000 215,775 13.16 4.93 4,000 6,400
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 21,400 959,081 58.48 5.97 2,600 6,200
FUESSV30 24 24 24.01 24.83 23.55 0 0.00% 10,400 - - - 3,300 5,800
NCT 83.7 83.7 83.7 83.8 83.4 0 0.00% 14,400 2,190,072 133.54 6.19 1,300 5,400
QCG 10.15 10.15 10 10.2 10 0 0.00% 72,300 2,792,561 170.28 16.29 0 5,400
HAS 7.91 7.84 7.84 7.84 7.84 -70 -0.88% 5,200 61,152 3.73 - 0 5,200
HVN 20.25 20.6 20.35 20.65 20.3 +350 +1.73% 636,900 64,096,863 3,908.35 6.99 313,700 5,000
VTP 47 47.1 47.3 48.2 47.1 +100 +0.21% 458,200 9,508,792 579.80 16.46 12,700 4,800
OGC 2.21 2.1 2.18 2.21 2.06 -110 -4.98% 414,000 630,000 38.41 9.38 15,100 4,600
AST 62 60.2 62.4 63 60.2 -1,800 -2.90% 4,300 3,250,796 198.22 11.23 4,100 3,900
NTL 11.7 11.7 11.7 11.8 11.6 0 0.00% 1,040,200 1,427,165 87.02 87.97 23,600 3,600
TTF 1.25 1.32 1.25 1.32 1.25 +70 +5.6% 724,500 519,463 31.67 48.89 0 3,500
VAB 8.99 9.01 8.99 9.02 8.94 +20 +0.22% 567,700 8,127,696 495.59 4.28 20,000 3,300
APH 7.02 7.3 7.02 7.3 7.02 +280 +3.99% 411,500 1,780,355 108.56 10.88 11,200 3,000
CTS 19.6 19.5 19.65 19.85 19.5 -100 -0.51% 576,800 4,147,522 252.90 7.18 0 2,700
EVE 8.5 8.5 8.4 8.6 8.4 0 0.00% 26,600 356,828 21.76 9.10 2,700 2,700
SMC 9.7 9.9 9.8 9.95 9.7 +200 +2.06% 72,200 728,708 44.43 4.05 0 2,700
MIG 16 15.9 16 16.05 15.8 -100 -0.63% 94,900 3,362,905 205.06 10.24 12,200 2,600
HTI 18.1 18.2 18.1 18.2 18.1 +100 +0.55% 6,300 454,075 27.69 2.73 0 2,500
VFG 42.15 41.9 42 42 41.8 -250 -0.59% 5,000 1,747,759 106.57 5.45 0 2,500
AGR 10.8 10.9 10.95 11.05 10.8 +100 +0.93% 193,800 2,488,598 151.74 19.40 10,000 2,300
CTF 18.4 19.3 19.3 19.3 18.45 +900 +4.89% 235,900 1,846,119 112.57 203.16 34,700 2,300
PTB 30.2 30.3 30.45 30.5 30.1 +100 +0.33% 136,800 3,042,334 185.51 4.08 4,200 2,300
JVC 2.89 2.8 2.84 2.89 2.74 -90 -3.11% 184,900 315,000 19.21 6.31 6,500 2,100
MSH 31.4 31.85 31.5 31.85 31.35 +450 +1.43% 118,600 3,583,794 218.52 5.84 500 1,900
SZC 16.9 17.45 16.95 17.45 16.9 +550 +3.25% 302,000 3,140,753 191.51 9.89 61,400 1,700
AGG 8.95 8.94 8.94 8.94 8.85 -10 -0.11% 88,600 1,621,537 98.87 3.83 500 1,610
LBM 27.35 27.1 27.35 27.35 26.95 -250 -0.91% 10,100 1,355,000 82.62 7.63 0 1,600
BSI 24.5 24.3 24.55 24.65 24 -200 -0.82% 185,000 6,558,608 399.92 12.08 17,600 1,500
TSA 12.85 12.1 12.9 12.9 12.1 -750 -5.84% 9,500 498,822 30.42 17.19 0 1,200
TVS 13 12.65 13.25 13.25 12.65 -350 -2.69% 97,100 3,094,740 188.70 8.43 800 1,200
ACL 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,600 556,765 33.95 16.25 0 1,000
FCM 2.86 2.84 2.86 2.88 2.81 -20 -0.70% 33,100 131,284 8.01 7.78 0 1,000
GEG 11.75 11.7 11.7 11.85 11.7 -50 -0.43% 44,200 5,062,783 308.71 6.73 0 1,000
BFC 62.1 61.8 61.8 62.5 59.3 -300 -0.48% 205,300 3,532,982 215.43 12.67 62,300 900
FUEDCMID 11.25 11.3 11.25 11.3 11.17 +50 +0.44% 3,300 - - - 0 900
DBD 46.35 45.8 45.2 46 44.8 -550 -1.19% 72,300 4,327,608 263.88 17.13 45,000 700
FUEMAVND 13.76 13.72 13.76 13.76 13.71 -40 -0.29% 700 - - - 600 700
HAX 8.42 8.4 8.37 8.45 8.37 -20 -0.24% 54,000 902,493 55.03 289.66 0 700
CSM 12.25 12.2 12.3 12.45 12.15 -50 -0.41% 117,100 1,264,228 77.09 29.68 0 600
FUESSV50 27.69 27.69 28.67 28.67 27.69 0 0.00% 7,900 - - - 0 500
NNC 41.7 44.35 40.5 44.5 40.5 +2,650 +6.35% 32,200 972,152 59.28 7.23 0 400
SGR 9.94 9.94 9.92 9.94 9.78 0 0.00% 150,900 833,468 50.82 8.45 0 400
BCE 5 5.35 5.1 5.35 4.9 +350 +7% 504,900 224,699 13.70 2.09 0 300
FUEMAV30 23.27 23.14 23.1 23.14 23.1 -130 -0.56% 300 - - - 100 300
HVH 10.4 10.25 10.4 10.45 10.2 -150 -1.44% 185,600 735,363 44.84 10.64 14,500 300
KHG 4.55 4.54 4.56 4.57 4.49 -10 -0.22% 1,908,100 2,040,436 124.42 29.67 65,500 300
SJS 51.2 51.2 51 51.9 49.1 0 0.00% 22,300 15,230,711 928.70 41.97 300 300
TCO 10.3 10.1 10.3 10.3 9.99 -200 -1.94% 382,200 578,938 35.30 8.47 0 300
FUESSVFL 27.66 28.18 28.1 28.32 27.82 +520 +1.88% 14,600 - - - 1,800 200
GIL 7.77 7.78 7.74 7.81 7.7 +10 +0.13% 96,100 790,419 48.20 24.47 3,600 200
KSB 13 13.35 13.05 13.45 12.75 +350 +2.69% 1,330,700 1,527,823 93.16 11.36 151,000 200
SAM 6.06 6.06 5.93 6.08 5.92 0 0.00% 51,000 2,302,563 140.40 24.14 0 200
TMT 11.4 11.85 11.65 12.15 11.65 +450 +3.95% 43,100 437,004 26.65 6.95 0 200
CRC 5 5 5.09 5.09 4.95 0 0.00% 374,800 533,500 32.53 5.62 5,400 100
DHA 53.6 54.3 53.3 54.3 53.2 +700 +1.31% 10,200 799,354 48.74 7.28 0 100
FMC 35.45 35.45 35.45 35.6 35.25 0 0.00% 32,600 2,318,036 141.34 6.65 1,000 100
HAP 7.19 7 7.1 7.1 6.95 -190 -2.64% 1,200 776,596 47.35 - 0 100
IMP 37 36.05 36.95 36.95 35.9 -950 -2.57% 11,700 5,552,023 338.54 18.24 0 100
TRA 36 36.5 37.35 37.35 36.25 +500 +1.39% 1,200 3,025,889 184.51 6.98 0 100
PPC 8.75 8.77 8.75 8.8 8.65 +20 +0.23% 43,300 2,811,776 171.45 17.03 600 20
AAM 7.8 7.77 7.77 7.8 7.77 -30 -0.38% 6,500 81,206 4.95 46.25 0 0
AAN 15.55 15.55 15.55 15.6 15.5 0 0.00% 159,800 1,425,157 86.90 12.54 0 0
AAT 1.79 1.8 1.85 1.85 1.79 +10 +0.56% 2,400 127,474 7.77 5.37 0 0
ABR 10.35 0 0 0.00% - 207,000 12.62 - 0 0
ABS 2.89 2.89 2.9 2.98 2.88 0 0.00% 291,500 231,200 14.10 - 0 0
ABT 49.5 49.6 49.5 49.8 49.25 +100 +0.2% 1,000 584,152 35.62 4.41 200 0
ACC 3.68 3.72 3.68 3.78 3.5 +40 +1.09% 190,400 390,600 23.82 7.50 0 0
ACG 29.8 31.3 29.9 31.5 29.5 +1,500 +5.03% 7,800 4,719,663 287.78 9.37 100 0
ADG 8 8 8 8 8 0 0.00% 300 171,044 10.43 9.10 0 0
ADP 23.45 23.4 23.85 23.85 23.15 -50 -0.21% 4,100 539,132 32.87 7.05 0 0
ADS 7.6 7.6 7.6 7.6 7.55 0 0.00% 22,100 580,600 35.40 6.00 0 0
AFX 9.8 9.7 9.79 9.8 9.7 -100 -1.02% 124,300 339,500 20.70 7.17 0 0
ANT 15.8 15.75 15.85 16 15.2 -50 -0.32% 15,500 463,181 28.24 2.68 0 0
APG 4.07 4.07 4.11 4.17 4.05 0 0.00% 76,400 910,141 55.50 169.58 0 0
ASG 15.65 15.35 15.35 15.35 15.35 -300 -1.92% 500 1,393,545 84.97 17.50 0 0
ASP 16.15 16.1 16 16.2 15.7 -50 -0.31% 100,000 601,167 36.66 43.05 600 0
BHN 27.1 27.1 27.05 27.1 27.05 0 0.00% 1,200 6,281,780 383.04 13.44 0 0
BIC 20.05 19.75 20.2 20.2 18.8 -300 -1.50% 35,600 3,990,824 243.34 7.25 600 0
BKG 1.64 1.68 1.65 1.69 1.64 +40 +2.44% 333,800 120,303 7.34 11.91 0 0
BMC 11.25 10.65 11.25 11.25 10.6 -600 -5.33% 24,000 131,982 8.05 16.75 0 0
BMI 13.8 13.9 13.7 14 13.7 +100 +0.72% 60,100 2,092,612 127.60 9.46 0 0
BRC 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 200 133,650 8.15 6.43 0 0
BTP 6.92 6.72 6.92 6.92 6.5 -200 -2.89% 18,100 406,463 24.78 9.55 0 0
BTT 39.5 0 0 0.00% - 533,250 32.52 - 0 0
BVB 10.45 10.4 10.5 10.55 10.35 -50 -0.48% 611,500 - - 14.88 0 0
BWE 40.75 41 40.75 41 40.5 +250 +0.61% 32,700 10,305,228 628.37 10.96 0 0
C32 14.8 14.9 15 15 14.9 +100 +0.68% 6,300 447,869 27.31 8.54 0 0
C47 8.12 8.02 8.1 8.1 8.02 -100 -1.23% 3,900 291,465 17.77 5.58 0 0
CCC 5.85 5.67 5.6 5.67 5.6 -180 -3.08% 1,200 232,782 14.19 5.75 0 0
CCI 16.15 0 0 0.00% - 377,718 23.03 - 0 0
CCL 3.21 3.18 3.2 3.2 3.16 -30 -0.93% 37,500 208,412 12.71 7.41 0 0
CHP 26.5 26.45 26.45 26.45 26.45 -50 -0.19% 200 4,170,056 254.27 9.51 0 0
CIG 6.6 6.72 6.58 6.74 6.37 +120 +1.82% 7,700 342,988 20.91 3.02 0 0
CKG 5.4 5.4 5.5 5.5 5.35 0 0.00% 6,700 873,761 53.28 7.85 0 0
CLC 54 0 0 0.00% - 1,415,209 86.29 - 0 0
CLL 26.9 27 27 27 27 +100 +0.37% 1,600 918,000 55.98 9.77 0 0
CLW 47.6 50.9 50.9 50.9 50.9 +3,300 +6.93% 100 661,700 40.35 11.64 0 0
CMV 7.55 0 0 0.00% - 137,077 8.36 - 0 0
CMX 4.59 4.52 4.55 4.59 4.47 -70 -1.53% 83,500 460,583 28.08 6.85 2,000 0
CNG 20.7 20.7 20.4 20.8 20.2 0 0.00% 4,400 726,555 44.30 13.41 0 0
COM 24.9 0 0 0.00% - 351,604 21.44 - 0 0
CRV 22.5 0 0 0.00% - 15,466,497 943.08 - 0 0
CTI 15.3 15.5 15.1 15.5 15 +200 +1.31% 310,800 1,074,148 65.50 6.87 19,300 0
CVT 26.8 0 0 0.00% - 983,316 59.96 - 0 0
D2D 21.9 21.75 21.6 22 21.6 -150 -0.68% 42,500 658,149 40.13 2.89 3,200 0
DAH 2.29 2.32 2.29 2.34 2.22 +30 +1.31% 67,100 195,344 11.91 - 0 0
DAT 8.05 7.85 7.88 7.88 7.85 -200 -2.48% 800 543,442 33.14 7.56 0 0
DBT 13 0 0 0.00% - 285,574 17.41 - 0 0
DC4 6 5.99 6.01 6.05 5.85 -10 -0.17% 111,400 647,271 39.47 2.95 0 0
DCL 48.8 47.5 48 48.8 46.85 -1,300 -2.66% 584,800 3,469,449 211.55 177.90 0 0
DHG 89.2 89.2 89.3 89.4 89.2 0 0.00% 5,300 11,662,550 711.13 14.14 1,100 0
DHM 6.9 6.89 6.89 6.89 6.89 -10 -0.14% 100 237,951 14.51 41.26 0 0
DLG 1.89 1.91 1.89 1.91 1.87 +20 +1.06% 414,700 571,682 34.86 1.57 38,300 0
DMC 53.3 56.5 56.5 56.5 56.5 +3,200 +6% 100 1,962,102 119.64 11.64 0 0
DQC 9.3 9.45 9.3 9.45 9.3 +150 +1.61% 1,200 260,424 15.88 76.83 0 0
DRC 9.89 9.86 9.85 9.96 9.85 -30 -0.30% 84,500 1,522,673 92.85 12.86 0 0
DRH 1.07 0 0 0.00% - 132,367 8.07 - 0 0
DRL 43.05 43.4 43.15 43.5 43.15 +350 +0.81% 12,600 412,300 25.14 9.21 0 0
DSC 9.78 9.83 9.78 9.84 9.78 +50 +0.51% 1,100 2,736,306 166.85 7.75 0 0
DSN 36.8 36.8 36.8 36.85 36.8 0 0.00% 1,200 444,655 27.11 6.46 0 0
DTA 3.56 3.48 3.41 3.49 3.35 -80 -2.25% 10,300 67,876 4.14 316.36 0 0
DTL 10.8 10.8 10.8 10.8 10.8 0 0.00% 500 654,815 39.93 - 0 0
DTT 15.8 16.9 16.9 16.9 16.9 +1,100 +6.96% 300 137,766 8.40 10.29 0 0
DVP 75 75.1 74.9 75.5 74.6 +100 +0.13% 5,200 3,004,000 183.17 8.88 300 0
DXV 3 0 0 0.00% - 29,700 1.81 - 0 0
ECO 20.5 21 20.5 21 20.5 +500 +2.44% 2,300 - - 31.67 0 0
EVF 11.3 11.35 11.3 11.4 11.25 +50 +0.44% 661,900 8,632,422 526.37 10.11 183,700 0
EVG 3.51 3.51 3.5 3.57 3.5 0 0.00% 268,100 793,301 48.37 9.59 25,600 0
FCN 10.2 10.45 10.1 10.5 10.1 +250 +2.45% 631,100 1,645,238 100.32 51.99 130,900 0
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
FIR 2.46 2.46 2.5 2.55 2.46 0 0.00% 37,300 173,847 10.60 87.86 0 0
FIT 2.9 2.9 2.9 2.94 2.9 0 0.00% 96,500 985,806 60.11 24.58 0 0
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 7.13 7.13 7.13 7.13 -10 -0.14% 100 - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEFCV50 15.55 0 0 0.00% - - - - 0 0
FUEIP100 12.32 0 0 0.00% - - - - 0 0
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEMITEC 10.8 0 0 0.00% - - - - 0 0
FUEPHVNS 9.26 9.31 9.31 9.33 9.31 +50 +0.54% 152,000 - - - 150,000 0
FUETCC50 13.77 13.7 13.9 13.9 13.7 -70 -0.51% 5,100 - - - 0 0
FUETPVND 9.74 9.74 9.74 9.74 9.74 0 0.00% 200 - - - 0 0
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - - - 0 0
GDT 15.75 15.8 15.75 15.8 15.75 +50 +0.32% 5,400 389,473 23.75 5.40 0 0
GHC 24 24.3 24 24.3 23.95 +300 +1.25% 3,800 1,158,199 70.62 7.22 400 0
GMH 6.7 6.7 6.69 6.79 6.69 0 0.00% 1,500 110,550 6.74 6.20 0 0
GSP 11 10.85 11.05 11.05 10.65 -150 -1.36% 72,700 805,812 49.13 8.33 0 0
GTA 7.32 7.32 6.83 7.32 6.83 0 0.00% 200 71,956 4.39 12.08 0 0
GVR 32.85 32.4 32.9 33.1 32.4 -450 -1.37% 1,882,700 129,600,000 7,902.44 25.92 0 0
HAR 2.46 2.44 2.49 2.5 2.4 -20 -0.81% 92,400 233,469 14.24 13.63 0 0
HCD 6 6 6 6 5.96 0 0.00% 31,700 277,187 16.90 11.07 0 0
HMC 10.7 10.7 10.7 10.85 10.7 0 0.00% 10,100 292,110 17.81 9.35 0 0
HNA 21.1 21 21.1 21.8 21 -100 -0.47% 12,100 4,939,876 301.21 10.38 0 0
HPA 26.2 26.4 26.35 26.4 26.15 +200 +0.76% 90,200 7,524,000 458.78 4.51 2,200 0
HRC 29.8 29.8 29.8 29.8 29.8 0 0.00% 400 900,157 54.89 25.62 0 0
HT1 12.25 12.4 12.4 12.55 12.2 +150 +1.22% 340,400 4,731,715 288.52 17.29 0 0
HTG 33.5 33.5 33.8 33.8 33 0 0.00% 1,500 1,447,280 88.25 4.47 0 0
HTL 19.55 19.75 19.8 19.8 19.75 +200 +1.02% 500 237,000 14.45 9.53 0 0
HTV 11.9 11.7 11.7 11.7 11.7 -200 -1.68% 200 153,317 9.35 9.66 0 0
HU1 4.42 0 0 0.00% - 110,500 6.74 - 0 0
HUB 10.75 10.6 10.6 10.6 10.5 -150 -1.40% 13,800 336,599 20.52 4.84 0 0
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 800 553,582 33.76 17.41 0 0
IDI 5.16 5.1 5.25 5.25 5 -60 -1.16% 387,500 1,393,181 84.95 10.87 0 0
ILB 18.8 18.8 18.9 18.9 18.6 0 0.00% 4,600 718,150 43.79 7.12 0 0
ITC 8.78 8.82 8.78 8.86 8.6 +40 +0.46% 25,900 896,905 54.69 17.26 0 0
ITD 10.4 10.5 10.15 10.5 10.15 +100 +0.96% 4,000 324,272 19.77 3.86 0 0
KHP 9.45 9.32 9.38 9.48 9.3 -130 -1.38% 11,300 579,578 35.34 9.93 0 0
KMR 2.2 2.19 2.24 2.24 2.19 -10 -0.45% 4,100 124,562 7.60 24.89 0 0
KOS 10.35 9.63 9.63 9.63 9.63 -720 -6.96% 28,200 2,084,715 127.12 109.43 0 0
L10 24 0 0 0.00% - 234,960 14.33 - 0 0
LAF 19 17.8 17.8 17.8 17.8 -1,200 -6.32% 2,000 271,059 16.53 7.11 0 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 4.19 3.96 4.19 4.19 3.9 -230 -5.49% 33,100 203,929 12.43 9.97 0 0
LHG 26.4 26.1 26.5 26.5 26.1 -300 -1.14% 16,800 1,305,313 79.59 5.11 0 0
LIX 24.7 24.65 24.2 24.65 23.75 -50 -0.20% 6,300 1,597,320 97.40 8.91 0 0
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
LSS 7.98 7.8 7.97 7.97 7.78 -180 -2.26% 167,200 702,207 42.82 5.76 0 0
MCM 26.4 26.5 26.35 26.75 26.35 +100 +0.38% 108,000 2,915,000 177.74 15.01 0 0
MCP 27.7 27.85 27.7 27.9 27.7 +150 +0.54% 34,200 553,328 33.74 59.76 0 0
MDG 40 41 40 41 39.5 +1,000 +2.5% 12,700 423,316 25.81 9.83 0 0
MHC 6.98 6.9 6.75 6.97 6.71 -80 -1.15% 22,000 314,976 19.21 1.83 0 0
NAF 48 48 47.95 48 47.85 0 0.00% 231,100 2,936,736 179.07 18.71 0 0
NBB 17.2 17.2 17.2 17.35 17 0 0.00% 13,600 1,728,181 105.38 193.26 0 0
NHA 7.68 7.66 7.69 7.69 7.45 -20 -0.26% 109,200 545,904 33.29 4.53 0 0
NHH 9.69 9.9 9.69 10 9.57 +210 +2.17% 32,000 1,118,344 68.19 7.70 400 0
NHT 11.4 11.45 11.05 11.5 10.7 +50 +0.44% 2,100 274,842 16.76 5.70 0 0
NO1 3.4 3.4 3.37 3.4 3.28 0 0.00% 5,800 83,639 5.10 10.69 0 0
NSC 63.7 63.8 63.8 63.8 63.8 +100 +0.16% 100 1,121,254 68.37 5.20 0 0
NTC 131.5 131.5 131.5 131.9 131.2 0 0.00% 12,200 3,155,997 192.44 9.81 0 0
NVT 6.7 0 0 0.00% - 606,350 36.97 - 0 0
OPC 19.95 19.95 19.85 19.95 19.85 0 0.00% 18,600 1,495,036 91.16 12.97 0 0
PDN 83.1 83 83.1 83.1 83 -100 -0.12% 1,900 4,611,963 281.22 11.29 0 0
PDV 8.77 8.91 8.77 8.93 8.56 +140 +1.6% 31,700 706,696 43.09 7.10 0 0
PET 50.5 50.4 50.4 51.5 49.9 -100 -0.20% 381,700 7,799,085 475.55 21.88 0 0
PGC 15 15.2 14.8 15.3 14.8 +200 +1.33% 63,300 917,157 55.92 12.60 0 0
PGD 20.45 21.5 21 21.5 21 +1,050 +5.13% 500 2,128,442 129.78 13.62 0 0
PGI 21.2 0 0 0.00% - 2,351,012 143.35 - 0 0
PGV 21 20.9 21.2 21.2 20.4 -100 -0.48% 7,300 23,480,482 1,431.74 6.31 0 0
PHC 3.58 3.63 3.55 3.63 3.51 +50 +1.4% 21,600 183,975 11.22 8.31 0 0
PHR 32.9 32.85 33.2 33.5 32.85 -50 -0.15% 355,800 8,012,043 488.54 10.13 0 0
PIT 7.11 6.72 7.11 7.29 6.72 -390 -5.49% 3,200 95,493 5.82 - 0 0
PJT 9.15 9 9 9.01 9 -150 -1.64% 3,000 223,945 13.66 12.03 0 0
PLP 3.52 3.45 3.5 3.54 3.42 -70 -1.99% 88,300 310,499 18.93 8.39 1,500 0
PMG 6.35 5.91 5.91 6.34 5.91 -440 -6.93% 9,600 273,847 16.70 13.25 0 0
PNC 21.95 0 0 0.00% - 237,046 14.45 - 0 0
PTC 5.34 5.71 5.34 5.71 5.34 +370 +6.93% 800 183,814 11.21 3.76 0 0
PTL 1.6 1.62 1.6 1.63 1.58 +20 +1.25% 22,900 162,000 9.88 13.50 0 0
QNP 30.1 30.2 29.2 30.2 29.2 +100 +0.33% 1,400 1,220,380 74.41 8.55 0 0
RAL 72.2 73.4 72.5 73.4 72.2 +1,200 +1.66% 600 1,728,381 105.39 4.79 0 0
REE 44.95 45.05 45 45.55 44.9 +100 +0.22% 264,600 28,084,127 1,712.45 9.65 18,920 0
RYG 8.35 8.29 8.35 8.35 7.96 -60 -0.72% 3,100 373,050 22.75 9.99 0 0
S4A 31.6 32.5 32.5 32.5 32.5 +900 +2.85% 200 1,371,500 83.63 9.41 0 0
SAV 12.6 12.6 11.85 12.6 11.8 0 0.00% 500 349,404 21.31 33.78 0 0
SBA 24.6 24.5 24.5 24.5 24 -100 -0.41% 6,200 1,481,962 90.36 8.74 0 0
SBV 6.21 0 0 0.00% - 178,165 10.86 - 0 0
SC5 17.4 0 0 0.00% - 260,713 15.90 - 0 0
SFC 18.2 0 0 0.00% - 205,505 12.53 - 0 0
SFG 10.3 10.5 9.91 10.5 9.86 +200 +1.94% 1,100 502,922 30.67 15.70 0 0
SFI 26.45 0 0 0.00% - 651,914 39.75 - 0 0
SGN 50.7 51 50.7 51 50.7 +300 +0.59% 4,300 1,708,428 104.17 9.66 0 0
SGT 9.08 9.38 9.47 9.47 9 +300 +3.3% 27,300 1,388,270 84.65 4.17 0 0
SHA 4.15 0 0 0.00% - 145,742 8.89 - 0 0
SHP 30.7 30.9 30.7 31 30.7 +200 +0.65% 5,800 3,127,276 190.69 10.91 0 0
SKG 7.35 7.31 7.28 7.39 7.28 -40 -0.54% 105,500 486,098 29.64 10.14 56,100 0
SMA 6.01 0 0 0.00% - 122,321 7.46 - 0 0
SMB 40.5 40.9 40.6 40.9 40.5 +400 +0.99% 1,300 1,220,728 74.43 7.98 400 0
SPM 8.6 8.8 8.5 8.8 8.5 +200 +2.33% 5,100 121,176 7.39 - 0 0
SRC 34 0 0 0.00% - 1,240,379 75.63 - 0 0
SRF 7.78 7.93 8.29 8.29 7.93 +150 +1.93% 2,600 267,929 16.34 13.42 0 0
SSC 21.25 22.45 22.45 22.45 22.45 +1,200 +5.65% 100 297,952 18.17 24.14 0 0
ST8 2.2 2.21 2.33 2.33 2.1 +10 +0.45% 129,200 56,843 3.47 - 0 0
STG 37.85 35.25 35.25 35.25 35.25 -2,600 -6.87% 3,000 3,463,431 211.18 11.80 0 0
STK 7.71 7.8 7.71 7.85 7.71 +90 +1.17% 500 1,202,253 73.31 21.85 0 0
SVC 17.9 17.95 17.95 17.95 17.95 +50 +0.28% 100 1,674,157 102.08 3.74 0 0
SVD 4.61 4.32 4.62 4.62 4.32 -290 -6.29% 1,800 119,258 7.27 93.91 0 0
SVT 8.76 9.3 8.76 9.3 8.76 +540 +6.16% 600 160,992 9.82 6.00 0 0
SZL 28.05 28.1 28.1 28.1 28.1 +50 +0.18% 2,000 1,354,389 82.58 6.83 0 0
TBC 32.8 32.8 32.75 32.85 32.75 0 0.00% 2,500 2,082,800 127.00 10.84 0 0
TCI 9.68 9.85 9.5 9.85 9.5 +170 +1.76% 106,800 1,138,866 69.44 97.52 0 0
TCL 28.9 28.9 29 29 28.8 0 0.00% 29,500 871,579 53.15 6.62 0 0
TCR 2.07 2.06 2.06 2.06 2.06 -10 -0.48% 200 21,353 1.30 46.82 0 0
TCT 17.55 17.55 17.55 17.55 17.55 0 0.00% 500 224,429 13.68 8.80 0 0
TDC 6.41 6.4 6.4 6.49 6.35 -10 -0.16% 18,500 814,259 49.65 3.02 0 0
TDG 2.16 2.17 2.12 2.17 2.11 +10 +0.46% 3,800 52,538 3.20 9.19 0 0
TDH 2.76 2.85 2.89 2.89 2.78 +90 +3.26% 24,600 321,060 19.58 2.96 3,000 0
TDM 58.5 0 0 0.00% - 7,149,285 435.93 - 0 0
TDW 44.7 0 0 0.00% - 379,950 23.17 - 0 0
TEG 6.1 6.08 6.1 6.29 6.04 -20 -0.33% 145,700 734,504 44.79 32.86 0 0
THG 27.5 27.4 27.5 27.5 27 -100 -0.36% 14,200 963,468 58.75 5.79 0 0
TIP 15.8 15.8 15.8 16.7 15.8 0 0.00% 21,900 1,027,124 62.63 4.76 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TLD 8.15 8.15 8.15 8.15 7.96 0 0.00% 71,300 633,592 38.63 9.57 600 0
TLH 3.12 3.2 3.11 3.32 3.1 +80 +2.56% 174,500 359,424 21.92 71.11 1,700 0
TMP 50.8 50.5 50.5 50.5 50.5 -300 -0.59% 200 3,535,000 215.55 11.14 0 0
TMS 33 0 0 0.00% - 6,098,812 371.88 - 0 0
TN1 11.3 11.3 11.3 11.3 11.3 0 0.00% 600 746,986 45.55 2.54 0 0
TNC 27.45 29.3 25.55 29.3 25.55 +1,850 +6.74% 500 564,025 34.39 15.40 0 0
TNT 10.05 10.45 10 10.45 9.7 +400 +3.98% 9,900 532,950 32.50 38.99 0 0
TPC 8.97 8.35 8.35 8.35 8.35 -620 -6.91% 3,100 140,422 8.56 23.93 0 0
TRC 25 24.6 25.55 25.55 24.6 -400 -1.60% 143,100 2,952,000 180.00 2.89 0 0
TSC 1.66 1.71 1.68 1.75 1.67 +50 +3.01% 122,100 336,629 20.53 - 0 0
TTA 10.75 10.75 10.75 10.75 10.55 0 0.00% 60,300 1,919,510 117.04 10.29 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TVB 6.2 6 6.2 6.2 6 -200 -3.23% 16,700 654,729 39.92 31.41 0 0
TVT 15.95 16 16 16 16 +50 +0.31% 100 336,000 20.49 8.61 0 0
TYA 17.5 17.45 17.45 17.45 17.45 -50 -0.29% 100 106,888 6.52 4.66 0 0
UIC 53.6 56.5 56.5 56.5 56.5 +2,900 +5.41% 1,100 468,950 28.59 4.62 0 0
VBB 12 12.35 12 12.4 12 +350 +2.92% 12,800 - - 7.77 600 0
VCA 6.36 6.36 6.36 6.36 6.36 0 0.00% 100 96,591 5.89 - 0 0
VCF 286.5 0 0 0.00% - 7,614,922 464.32 - 0 0
VDP 32.6 30.35 30.35 30.35 30.35 -2,250 -6.90% 200 971,697 59.25 10.51 0 0
VID 4.25 4.29 4.25 4.29 4.25 +40 +0.94% 600 175,187 10.68 390.00 0 0
VIP 10 10.05 9.97 10.35 9.95 +50 +0.5% 43,900 688,133 41.96 10.46 0 0
VMD 15 15.5 15.8 15.8 15.5 +500 +3.33% 3,700 239,324 14.59 5.65 0 0
VNG 5.1 5.33 5.32 5.33 5.32 +230 +4.51% 400 518,484 31.61 79.55 0 0
VNL 18.6 19.15 18.65 19.15 18.6 +550 +2.96% 3,500 283,588 17.29 5.07 0 0
VNS 6.54 6.24 6.5 6.5 6.24 -300 -4.59% 2,700 423,441 25.82 11.04 0 0
VPD 20.3 20.55 20.2 20.8 20.2 +250 +1.23% 3,400 2,190,417 133.56 8.35 0 0
VPG 1.14 1.1 1.14 1.14 1.07 -40 -3.51% 981,900 97,257 5.93 - 0 0
VPH 2.61 2.61 2.61 2.68 2.55 0 0.00% 22,500 248,884 15.18 - 0 0
VPS 8.34 8.34 8.6 8.92 8.21 0 0.00% 3,000 204,003 12.44 8.71 0 0
VRC 11.15 11.35 10.8 11.7 10.8 +200 +1.79% 633,900 567,500 34.60 945.83 0 0
VSH 41.3 41.3 41.3 41.3 40.9 0 0.00% 2,300 9,756,763 594.92 11.31 0 0
VSI 18.55 0 0 0.00% - 244,860 14.93 - 0 0
VTB 11.2 11.4 10.75 11.4 10.75 +200 +1.79% 2,300 123,172 7.51 7.90 0 0
VTO 11.7 11.55 11.7 11.7 11.4 -150 -1.28% 969,700 922,460 56.25 10.10 0 0
YBM 9.81 9.8 10 10 9.41 -10 -0.10% 4,000 315,310 19.23 6.13 0 0
合計 8,185,542,436 499,118.44 50,781,300 66,698,710
▼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