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

2026/02/10 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,754.03
-0.79/-0.05%
売買高（相対取引を含む） 920,697,778 株
（前日比 +26.75%）
値上がり銘柄数 102
値下がり銘柄数 224
変わらず銘柄数 101
総銘柄数 427
売買代金（相対取引を含む） 28,418,623 百万VND
（前日比 +41.83%）
前日終値 1754.82 (02/09) 
始値 1756.00
高値 1776.24
安値 1741.37
年初来高値 1,902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 96,139,100 72,196,120 23,942,980
VNX Allshare 2,845.91 +11.63 +0.41% VNSML 1,465.24 -6.14 -0.42% VN50Growth 1,012.80 +7.00 +0.7%
VN30 1,951.58 +3.83 +0.2% VNALL 1,807.33 +7.03 +0.39% VN Diamond 2,648.43 -5.02 -0.19%
VNMID 2,149.34 -10.81 -0.5% VNFIN Lead 2,918.21 -3.88 -0.13% VNMITECH 908.67 -7.31 -0.8%
VN100 1,826.92 +7.29 +0.4% VNFIN Select 2,936.05 -10.06 -0.34% VNDIVIDEND 1,131.74 -20.98 -1.82%
VNSHINE 960.43 -10.74 -1.11%
産業トレンド
-0.64 -0.24 -0.96 -0.47 +0.32 -0.90
-1.39 -0.28 -0.29 +0.86 -0.48 - -
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（2026/02/10 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ACB 22.95 23 23.1 23.15 22.85 +50 +0.22% 14,120,400 118,143,102 7,074.44 6.27 2,344,500 7,771,740
HPG 26.75 26.55 26.9 26.95 26.4 -200 -0.75% 32,543,400 203,783,618 12,202.61 15.16 2,660,380 6,680,380
VCB 65 63.1 64.5 65.5 62.6 -1,900 -2.92% 15,811,100 527,243,098 31,571.44 11.33 2,419,470 5,931,940
BID 50.6 47.1 50.2 50.5 47.1 -3,500 -6.92% 22,973,600 330,706,146 19,802.76 14.70 1,626,900 5,118,010
SHB 15.25 15.25 15.2 15.4 14.95 0 0.00% 45,414,500 70,053,984 4,194.85 6.61 381,760 3,313,100
HDB 26.8 26.8 26.85 26.9 26 0 0.00% 12,368,700 134,141,405 8,032.42 7.30 1,687,800 3,087,700
VPB 26.75 26.6 26.7 27.3 26.35 -150 -0.56% 11,076,900 211,042,368 12,637.27 13.37 144,010 2,399,700
FPT 99 97.8 99.9 99.9 97.3 -1,200 -1.21% 6,113,500 166,602,996 9,976.23 19.78 544,320 1,884,760
VHM 95 101.3 94.6 101.6 94 +6,300 +6.63% 8,656,800 416,080,836 24,915.02 13.79 1,341,400 1,585,900
SSI 29.6 29.95 29.6 30 29.5 +350 +1.18% 19,127,600 74,608,378 4,467.57 19.27 917,120 1,534,530
VRE 28.2 28.95 28.1 29.55 27.9 +750 +2.66% 11,245,800 65,783,618 3,939.14 16.06 2,117,210 1,516,300
GAS 115.7 107.7 115.9 119.6 107.7 -8,000 -6.91% 6,158,900 259,874,689 15,561.36 24.74 820,480 1,383,510
VSC 22.35 22.65 22.5 22.8 21.9 +300 +1.34% 10,856,900 8,479,489 507.75 16.26 1,203,400 1,367,290
MSN 78.2 76.8 78.2 78.4 75.6 -1,400 -1.79% 6,018,600 116,773,780 6,992.44 57.10 222,410 1,244,110
PLX 57.3 53.3 57.6 58.4 53.3 -4,000 -6.98% 11,387,800 67,722,566 4,055.24 30.16 909,800 1,111,000
GVR 38.65 35.95 38 38.9 35.95 -2,700 -6.99% 10,816,400 143,800,000 8,610.78 42.24 2,571,800 1,025,600
PVD 34 32.45 34.05 34.9 31.65 -1,550 -4.56% 12,323,400 18,038,306 1,080.14 32.45 1,243,700 990,300
MWG 89.3 89.3 89.7 89.7 87.8 0 0.00% 5,950,600 131,130,221 7,852.11 35.07 3,198,320 938,600
GEX 33 33.55 33.2 34.1 32.55 +550 +1.67% 6,928,100 28,833,870 1,726.58 17.57 2,151,940 882,260
DXG 15 14.7 15 15.1 14.7 -300 -2.00% 5,753,200 14,977,598 896.86 41.76 1,249,100 815,600
VNM 69.6 68.4 69.6 70.5 68.1 -1,200 -1.72% 5,090,400 142,952,952 8,560.06 17.01 1,166,020 792,670
VIC 132.3 141.5 132.5 141.5 132.3 +9,200 +6.95% 6,103,600 545,201,695 32,646.81 46.47 2,278,500 780,760
STB 60.3 59.5 60.3 60.7 59 -800 -1.33% 15,767,700 112,170,335 6,716.79 11.12 1,955,500 717,800
CTG 37.1 37.1 37.5 37.6 36.65 0 0.00% 12,648,100 288,153,646 17,254.71 7.86 703,980 687,050
DPM 25.35 25.1 25.4 25.45 24.6 -250 -0.99% 6,919,400 17,066,118 1,021.92 23.28 2,919,300 676,300
PNJ 112.9 112.9 113 114.4 105 0 0.00% 2,252,400 38,515,734 2,306.33 19.76 1,154,700 660,770
VGC 50 48.2 51 51.2 46.75 -1,800 -3.60% 3,193,600 21,610,470 1,294.04 19.56 447,600 618,300
HQC 2.78 2.73 2.78 2.79 2.73 -50 -1.80% 3,058,500 1,574,116 94.26 47.07 2,500 578,000
BSR 24.65 23.1 24.6 25.15 22.95 -1,550 -6.29% 37,264,600 115,668,623 6,926.26 113.79 1,978,900 552,300
DGW 52.2 48.55 52.1 53.1 48.55 -3,650 -6.99% 6,337,000 10,737,740 642.98 24.24 1,266,980 540,350
POW 13.45 12.95 13.5 13.55 12.8 -500 -3.72% 18,560,100 39,728,602 2,378.96 27.26 1,264,000 510,570
FUEMAVND 16.5 16.43 16.64 16.64 16.31 -70 -0.42% 1,800 - - - 0 501,800
VHC 60 60 60 60.5 58.2 0 0.00% 1,752,000 13,467,190 806.42 10.96 99,900 475,300
DCM 39.9 39 39.9 40 37.5 -900 -2.26% 4,612,400 20,646,600 1,236.32 16.29 2,563,600 467,020
MBB 27.6 27.85 27.8 28.5 27.5 +250 +0.91% 51,318,500 224,331,747 13,433.04 7.48 20,765,080 446,600
VIX 20.85 21.2 21.05 21.45 20.6 +350 +1.68% 24,398,100 32,466,313 1,944.09 31.31 664,900 417,820
CII 17 17.05 17 17.3 16.9 +50 +0.29% 6,703,100 11,457,349 686.07 23.58 989,800 410,300
BAF 37.6 37.35 37.5 37.5 37.1 -250 -0.66% 1,831,700 11,355,208 679.95 24.00 280,000 403,600
VND 17.65 17.75 17.75 17.95 17.55 +100 +0.57% 5,095,100 27,020,823 1,618.01 15.72 154,400 379,420
VCG 18.2 18.2 18.2 18.55 18.15 0 0.00% 3,571,800 11,765,724 704.53 11.76 702,100 366,000
HDG 26.2 26 26.25 26.3 25.7 -200 -0.76% 1,429,300 9,619,039 575.99 24.01 117,300 343,880
DLG 2.92 2.72 2.92 2.96 2.72 -200 -6.85% 2,960,700 814,122 48.75 3.91 303,200 340,200
VOS 13.9 13.5 14.05 14.1 13.3 -400 -2.88% 2,429,900 1,890,000 113.17 5.64 160,500 324,800
PC1 25 24.45 25 25.25 24 -550 -2.20% 4,693,100 10,055,927 602.15 20.77 782,400 315,630
GMD 71.3 71 70.5 71.5 68.7 -300 -0.42% 2,071,700 30,281,153 1,813.24 16.60 1,002,900 312,900
KDH 26.55 27.6 26.55 27.6 26.55 +1,050 +3.95% 8,868,300 30,973,131 1,854.68 34.50 3,304,200 303,900
EVF 11.35 11.3 11.35 11.5 11.2 -50 -0.44% 2,659,600 8,594,394 514.63 16.05 1,900 285,800
KHG 6.54 6.46 6.54 6.57 6.41 -80 -1.22% 7,138,100 2,903,351 173.85 52.95 512,000 280,700
MCH 152.3 150 152.2 152.2 141.7 -2,300 -1.51% 349,800 - - 13.84 108,570 262,500
DBC 26.75 26.4 26.8 26.85 26.15 -350 -1.31% 5,484,000 10,160,480 608.41 10.05 188,500 252,880
SZC 34.2 33.4 34.5 34.6 32.9 -800 -2.34% 1,930,900 6,011,528 359.97 20.67 268,600 242,010
AAA 7.75 7.84 7.75 7.87 7.74 +90 +1.16% 1,375,700 3,086,943 184.85 8.13 3,100 240,240
TCX 55.2 54.5 55.2 55.2 54 -700 -1.27% 850,900 113,368,612 6,788.54 6.25 196,510 234,200
NT2 26.95 26.8 26.8 27.05 26.2 -150 -0.56% 903,600 7,715,078 461.98 97.10 325,100 221,200
HAH 56.6 56.4 57 57.2 56.2 -200 -0.35% 1,183,300 9,523,772 570.29 11.16 81,800 218,500
NLG 27.4 27.5 27.4 27.8 27.3 +100 +0.36% 1,663,700 13,340,178 798.81 21.40 586,000 202,120
HSG 15.5 15.45 15.6 15.7 15.4 -50 -0.32% 2,727,600 9,594,177 574.50 13.59 4,450 198,300
FRT 164 165 164 165 159.6 +1,000 +0.61% 440,400 28,099,795 1,682.62 71.96 192,800 183,810
VPI 58.6 59.1 58.5 59.1 57.5 +500 +0.85% 2,103,500 18,914,930 1,132.63 53.15 338,100 177,100
HCM 22.9 22.8 22.9 23.05 22.7 -100 -0.44% 4,437,500 24,623,012 1,474.43 13.93 662,300 174,100
DXS 6.94 6.8 6.94 6.97 6.8 -140 -2.02% 1,492,800 3,937,901 235.80 28.81 397,900 172,500
CSV 29 28.55 28.95 29.4 28.2 -450 -1.55% 689,400 3,154,772 188.91 14.49 21,800 172,400
E1VFVN30 34.55 34.76 35.2 35.2 34.6 +210 +0.61% 178,600 - - - 72,500 163,700
KBC 34.5 34 34.4 34.6 33.25 -500 -1.45% 3,720,400 32,019,662 1,917.35 68.27 65,200 162,900
PVT 20.9 19.9 21 21.2 19.6 -1,000 -4.78% 5,347,800 9,351,632 559.98 6.91 526,800 162,800
TPB 16.8 16.8 16.7 17 16.65 0 0.00% 4,365,300 44,384,864 2,657.78 7.31 346,800 160,700
ANV 26.7 25.55 26.7 27 25 -1,150 -4.31% 2,325,500 6,802,834 407.36 142.74 284,600 156,600
NAB 14.05 14.05 13.9 14.1 13.9 0 0.00% 1,142,300 19,284,335 1,154.75 5.20 90,000 152,610
SAB 49.45 48.35 49.45 49.65 47.75 -1,100 -2.22% 1,278,300 62,011,891 3,713.29 14.69 302,060 149,000
VJC 165 163 164 165 161.5 -2,000 -1.21% 1,049,000 88,282,647 5,286.39 62.91 33,000 142,950
HHV 12.15 12 12.15 12.2 11.95 -150 -1.23% 2,793,600 5,969,196 357.44 11.71 1,000 138,800
MSH 36.5 36.4 36.65 37.5 36 -100 -0.27% 733,100 4,095,765 245.26 6.62 55,300 134,000
DHC 37 37 37.15 37.95 36.8 0 0.00% 670,100 2,978,243 178.34 12.56 159,000 133,900
FUEVFVND 39.12 39.78 39.6 39.78 38.9 +660 +1.69% 408,600 - - - 210,120 132,900
LPB 41.85 41.8 42 42.15 41.3 -50 -0.12% 1,588,400 124,868,392 7,477.15 12.85 560,590 130,800
BVH 76.5 74.9 77.8 79.2 72 -1,600 -2.09% 1,152,300 55,599,975 3,329.34 26.35 526,000 127,750
TCH 15 15.05 14.9 15.2 14.8 +50 +0.33% 3,630,700 13,727,244 821.99 11.76 809,300 110,700
SSB 16.75 16.75 16.7 16.75 16.5 0 0.00% 2,014,100 47,653,750 2,853.52 10.16 2,500 106,100
CRC 8.8 8.8 8.57 8.89 8.57 0 0.00% 2,460,200 601,919 36.04 6.91 127,000 105,800
HDC 20.95 20.7 21 21.2 20.5 -250 -1.19% 2,426,900 4,134,920 247.60 47.70 9,900 98,600
HID 5.04 4.85 5.05 5.15 4.85 -190 -3.77% 423,400 372,268 22.29 68.31 4,100 96,600
BMI 18.45 18.05 18.6 18.8 18 -400 -2.17% 644,900 2,717,385 162.72 11.54 4,700 90,480
TV2 37.5 37.9 37.5 38 37.1 +400 +1.07% 665,400 2,559,242 153.25 39.56 84,800 89,000
VDS 17.65 17.6 17.7 17.7 17 -50 -0.28% 731,400 4,787,200 286.66 14.47 11,600 88,400
PAN 30.55 31.2 30.75 31.75 30.5 +650 +2.13% 2,362,700 6,517,516 390.27 11.54 734,500 79,100
TTF 2.96 2.93 2.97 2.99 2.92 -30 -1.01% 610,700 1,204,810 72.14 195.33 0 74,100
VCI 34.45 34.75 34.55 34.85 34.15 +300 +0.87% 4,436,000 29,540,975 1,768.92 22.56 229,000 71,110
SIP 60 57.5 60.1 60.2 57 -2,500 -4.17% 697,200 13,921,494 833.62 11.20 72,420 70,300
HHS 10.8 10.85 10.7 11 10.7 +50 +0.46% 1,011,300 4,687,048 280.66 10.87 89,700 69,700
NAF 42.1 43.5 42.15 43.5 41.8 +1,400 +3.33% 752,900 308,151 18.45 20.82 189,700 69,500
EIB 20.5 20 21 21.45 20 -500 -2.44% 24,655,700 37,254,412 2,230.80 11.20 2,377,700 67,100
VTP 108.1 103.5 108.2 108.9 101 -4,600 -4.26% 849,600 12,604,545 754.76 43.67 81,510 65,900
DPR 39.05 38.85 39.05 39.4 38.1 -200 -0.51% 711,500 3,375,518 202.13 12.95 51,800 58,100
DPG 44.95 45.3 45.3 46 44.5 +350 +0.78% 921,700 4,566,196 273.42 12.75 435,100 55,400
EVG 7.6 7.44 7.63 7.63 7.2 -160 -2.11% 493,100 1,601,459 95.90 50.96 34,000 54,400
PDR 17.3 17.3 17.2 17.4 17.05 0 0.00% 5,645,700 16,950,702 1,015.01 94.02 1,364,900 53,500
QCG 14.6 14.55 14.5 14.8 14.45 -50 -0.34% 826,200 4,003,129 239.71 48.18 214,900 48,400
VIB 16.7 16.5 16.85 17 16.5 -200 -1.20% 4,862,900 56,166,094 3,363.24 6.92 6,200 48,220
HAX 11.2 11.2 11.2 11.4 11.1 0 0.00% 535,900 1,203,324 72.06 9.63 20,600 44,830
CMG 34.6 34.15 34.7 35 33.95 -450 -1.30% 381,200 7,953,566 476.26 23.91 15,300 43,490
MIG 18.7 18.6 18.9 19.3 18.5 -100 -0.53% 515,700 3,746,661 224.35 14.36 282,000 42,810
ELC 23.1 22.7 22.95 23.15 22.3 -400 -1.73% 560,800 2,498,675 149.62 19.74 14,100 39,530
KSB 17.2 17 16.9 17.15 16.85 -200 -1.16% 580,400 1,945,543 116.50 35.64 7,800 38,200
OCB 11.45 11.4 11.5 11.5 11.35 -50 -0.44% 1,090,600 28,109,996 1,683.23 8.93 6,600 37,500
DRH 2.95 2.75 2.9 2.99 2.75 -200 -6.78% 1,211,600 340,197 20.37 - 100 35,900
HVN 26.1 26.25 26.1 26.25 26.1 +150 +0.57% 562,000 58,127,847 3,480.71 - 100 35,800
DGC 67.2 68 67.3 68.9 67 +800 +1.19% 2,665,800 25,824,932 1,546.40 9.20 204,370 35,230
HT1 15.1 15 15.2 15.2 15 -100 -0.66% 155,800 5,723,849 342.75 94.94 300 34,900
BCM 64.1 64.5 64 65.6 63.6 +400 +0.62% 818,100 66,757,500 3,997.46 32.09 167,200 34,800
YEG 12.15 12.15 12.2 12.25 12.05 0 0.00% 791,700 2,330,395 139.54 13.24 0 33,700
TDP 32 31.7 32 33.4 30 -300 -0.94% 470,200 2,796,645 167.46 29.16 0 30,700
PAC 22.25 22.15 22.3 22.9 22.1 -100 -0.45% 210,100 1,544,017 92.46 9.03 0 29,400
FUESSV30 25.8 25 26.2 26.2 24.66 -800 -3.10% 29,700 - - - 3,600 29,100
NKG 14.75 14.75 14.9 14.9 14.65 0 0.00% 2,044,000 6,601,670 395.31 10.29 100 28,300
SCR 6.75 6.7 6.7 6.8 6.55 -50 -0.74% 3,180,100 2,884,987 172.75 957.14 502,000 27,000
DC4 9.96 9.77 10 10 9.77 -190 -1.91% 448,200 959,763 57.47 4.67 0 26,900
VPL 83 84.5 82.8 86.6 81.5 +1,500 +1.81% 461,800 151,533,882 9,073.89 55.89 70,300 26,700
CTD 80.1 80.1 80.1 81.7 79.5 0 0.00% 502,200 8,124,544 486.50 17.57 3,800 26,340
BMP 155.2 155.2 156.5 156.5 154 0 0.00% 103,900 12,704,818 760.77 12.82 3,600 25,600
VTO 11.85 11.8 11.85 11.9 11.75 -50 -0.42% 212,300 942,427 56.43 10.49 0 25,600
LDG 3.81 3.81 3.83 3.89 3.8 0 0.00% 849,300 973,896 58.32 - 32,700 25,500
CTS 30 29.8 30 30.7 29.7 -200 -0.67% 531,800 6,338,264 379.54 19.18 100 24,400
LCG 10.1 10.05 10.15 10.2 10.05 -50 -0.50% 1,331,700 2,076,351 124.33 16.67 0 23,700
CTR 94.5 92.8 94.1 95 91.7 -1,700 -1.80% 584,500 10,615,010 635.63 19.72 51,900 23,200
HHP 13.2 13.3 13.5 13.5 13.05 +100 +0.76% 443,400 1,151,173 68.93 67.51 3,400 22,500
PHR 58.5 57.8 58.5 59.3 57.2 -700 -1.20% 598,900 7,831,854 468.97 18.56 110,500 21,800
SCS 53.4 53.5 53.5 53.9 53.2 +100 +0.19% 117,400 5,461,119 327.01 8.17 26,500 21,510
GEG 14.55 14.25 14.4 14.6 14.2 -300 -2.06% 408,800 6,020,744 360.52 81.90 0 21,400
VCK 42.7 45.65 43 45.65 42.4 +2,950 +6.91% 3,065,700 69,471,343 4,159.96 7.69 1,027,700 21,300
CTI 23.4 23.45 23.4 23.65 22.8 +50 +0.21% 595,800 1,477,350 88.46 12.97 19,400 20,800
SJD 13.8 13.9 13.9 13.95 13.8 +100 +0.72% 55,600 959,081 57.43 6.73 0 20,500
CRE 6.9 7.1 7 7.2 6.88 +200 +2.9% 211,700 3,292,117 197.13 79.78 42,200 20,300
CDC 23.8 23.7 24 24 23.05 -100 -0.42% 101,000 1,250,712 74.89 21.66 400 20,000
SBG 12.85 12.9 12.85 13 12.7 +50 +0.39% 64,500 645,000 38.62 11.96 0 19,200
KLB 14.7 14.5 15 15 14.5 -200 -1.36% 163,000 - - 5.91 800 19,100
PPC 10 9.99 10.05 10.1 9.98 -10 -0.10% 198,900 3,202,924 191.79 7.50 5,200 18,800
VPX 27.6 27.6 27.55 27.7 27.3 0 0.00% 271,300 - - 42.46 600 17,110
DHA 56.5 55.9 56.5 56.7 55.1 -600 -1.06% 113,100 822,908 49.28 15.92 1,000 16,600
VVS 95.3 96.6 97.5 98.5 95 +1,300 +1.36% 81,200 2,079,315 124.51 30.39 3,800 15,900
FIR 6.89 6.75 6.69 6.8 6.41 -140 -2.03% 455,500 477,020 28.56 675.00 5,800 15,200
BWE 43.85 44 43.85 44.3 43.6 +150 +0.34% 527,900 9,676,860 579.45 18.25 20,410 14,900
FUEMAV30 23.77 23.78 23.77 23.78 23.6 +10 +0.04% 20,000 - - - 14,500 14,800
SHI 14.05 14.3 14.05 14.3 14 +250 +1.78% 875,700 2,430,279 145.53 30.04 17,000 14,700
NVL 12.2 12.3 12.2 12.45 12.2 +100 +0.82% 4,514,500 27,453,828 1,643.94 - 1,023,200 14,000
SMC 12.55 12.5 12.5 12.7 12.4 -50 -0.40% 135,800 920,085 55.09 31.49 200 14,000
TLG 51.5 51.3 51.6 52.1 51.3 -200 -0.39% 217,700 4,951,904 296.52 10.67 25,400 13,900
IDI 6.77 6.77 6.77 6.82 6.73 0 0.00% 191,400 1,849,379 110.74 27.30 0 13,200
HII 5.12 5.1 5.12 5.16 4.92 -20 -0.39% 246,800 375,681 22.50 121.43 3,600 12,200
FUEKIV30 13.25 13.2 13.25 13.3 13.2 -50 -0.38% 12,100 - - - 1,000 12,000
TRC 74.1 73.9 74.1 75 73.3 -200 -0.27% 23,400 2,152,338 128.88 9.73 0 11,700
BFC 53.3 52.9 52.1 54.4 52.1 -400 -0.75% 142,100 3,024,187 181.09 9.41 7,200 10,800
NTL 16.7 16.5 16.7 16.8 16.4 -200 -1.20% 449,800 2,012,668 120.52 3.49 4,200 10,700
TCB 34.75 34.6 34.8 35 34.45 -150 -0.43% 9,951,100 245,183,918 14,681.67 11.35 400 9,000
LIX 37.75 37.25 37.9 37.95 35.25 -500 -1.32% 35,400 2,413,800 144.54 13.34 6,300 8,100
MSB 11.85 11.8 11.9 11.95 11.8 -50 -0.42% 3,360,000 36,816,000 2,204.55 5.56 10,300 8,100
FTS 31.85 31.9 32.15 32.3 31.4 +50 +0.16% 723,800 10,734,657 642.79 17.07 0 7,900
PLP 5.37 5.35 5.16 5.35 5.15 -20 -0.37% 20,600 534,999 32.04 42.46 500 7,300
KOS 38.1 38 38.1 38.1 37.7 -100 -0.26% 391,900 8,226,291 492.59 383.84 0 6,800
BIC 24.35 23.9 24.35 24.95 23.9 -450 -1.85% 122,800 2,802,918 167.84 5.62 3,600 6,600
NNC 53.7 53 54 54 52.2 -700 -1.30% 72,300 1,161,760 69.57 20.17 6,600 6,300
TCM 26.5 26.3 26.3 26.45 26 -200 -0.75% 1,546,400 2,946,619 176.44 10.32 0 5,800
SBT 23.7 23.6 23.7 23.7 23.55 -100 -0.42% 458,000 20,180,657 1,208.42 28.37 0 5,700
CTF 19.6 19.5 19.6 19.6 19 -100 -0.51% 301,300 1,865,250 111.69 37.57 5,900 5,600
FCN 13.75 13.65 13.75 13.8 13.55 -100 -0.73% 684,500 2,149,042 128.69 231.36 500 4,780
TAL 46.45 46.35 46.4 46.4 45.4 -100 -0.22% 239,300 14,454,248 865.52 21.59 42,400 4,500
PTB 53.9 52.9 53.3 54 52.2 -1,000 -1.86% 55,000 3,541,042 212.04 9.60 5,300 4,300
DSE 23.5 23.85 23.55 23.85 23.55 +350 +1.49% 186,800 8,171,010 489.28 42.90 36,600 4,000
PGV 24.6 24.45 25.25 25.25 23.65 -150 -0.61% 72,300 27,468,794 1,644.84 - 200 4,000
TTA 10.8 10.8 10.75 10.85 10.75 0 0.00% 32,700 1,928,438 115.48 9.33 0 3,600
NHA 14.8 14.6 14.8 14.9 14.6 -200 -1.35% 99,400 709,439 42.48 9.95 0 3,500
HAG 16.25 15.9 16.35 16.35 15.9 -350 -2.15% 3,487,000 20,151,649 1,206.69 - 15,090 3,400
SGR 16.45 16.65 16.45 16.65 16.35 +200 +1.22% 74,100 1,163,419 69.67 16.87 0 3,200
LGL 6.25 6.14 6.19 6.2 5.98 -110 -1.76% 66,900 316,192 18.93 - 0 2,700
FUESSVFL 30 29.76 30.05 30.2 29.76 -240 -0.80% 46,300 - - - 600 2,400
ASM 6.05 5.96 6.09 6.1 5.96 -90 -1.49% 279,200 2,426,877 145.32 11.53 200 2,130
APG 10.4 10.35 10.35 10.35 10.2 -50 -0.48% 100,400 2,314,487 138.59 - 0 1,900
PVP 14.8 14.6 14.8 14.9 14.3 -200 -1.35% 298,800 1,514,056 90.66 7.78 0 1,900
SAM 6.98 6.98 7 7 6.93 0 0.00% 91,600 2,652,128 158.81 31.73 0 1,800
VIP 12.05 12.1 12.05 12.2 12 +50 +0.41% 90,900 828,498 49.61 11.08 0 1,800
CMX 6.41 6.5 6.41 6.65 6.41 +90 +1.4% 74,900 662,343 39.66 11.84 0 1,600
TDC 11.45 11.45 11.4 11.45 11.3 0 0.00% 236,400 1,145,000 68.56 2.76 0 1,600
HTI 25.85 25.7 26.2 26.2 25.7 -150 -0.58% 16,800 641,194 38.39 10.43 0 1,500
FMC 38.1 38.35 38.8 38.8 38.1 +250 +0.66% 73,500 2,507,664 150.16 8.20 1,700 1,300
HSL 6.6 6.62 6.6 6.71 6.5 +20 +0.3% 90,600 255,316 15.29 37.83 0 1,300
BSI 37.55 37.6 37.55 38.5 37.5 +50 +0.13% 274,100 9,225,759 552.44 20.30 8,500 1,100
AGR 15.8 15.9 15.8 15.9 15.55 +100 +0.63% 322,900 3,630,157 217.37 25.36 26,200 1,000
CLC 54.8 55 54.8 55 54.8 +200 +0.36% 1,400 1,441,417 86.31 10.66 0 1,000
IMP 54 53.8 53.7 54 53.5 -200 -0.37% 44,100 8,285,682 496.15 27.85 5,300 910
CNG 25.55 25.5 25.65 25.95 25.35 -50 -0.20% 9,400 895,032 53.59 11.58 100 900
FUEVN100 27.5 27.5 27.5 27.79 27 0 0.00% 33,900 - - - 200 900
TEG 6.14 5.8 5.92 6.1 5.72 -340 -5.54% 36,800 700,678 41.96 138.10 0 900
DHG 103.6 103.4 103.8 103.8 102 -200 -0.19% 13,200 13,519,144 809.53 17.94 500 800
ADG 8.91 8.9 8.5 8.9 8.36 -10 -0.11% 1,000 190,287 11.39 10.70 0 750
NCT 95 94.5 95 95 94.4 -500 -0.53% 3,800 2,472,662 148.06 10.30 0 700
D2D 35.75 35.5 35.75 36 35.5 -250 -0.70% 13,700 1,074,221 64.32 14.63 0 600
SGN 58.2 58 58.2 58.5 58 -200 -0.34% 5,500 1,942,918 116.34 7.98 100 600
THG 44.9 44.95 45.15 45.15 44.6 +50 +0.11% 6,800 1,399,289 83.79 8.75 0 600
LBM 33.9 33.3 33.95 33.95 33.3 -600 -1.77% 6,100 1,332,000 79.76 16.16 0 500
DCL 57.7 57.7 58 58 56.9 0 0.00% 255,300 4,214,467 252.36 78.72 0 400
EVE 10.5 10.35 10.4 10.55 10.35 -150 -1.43% 19,800 434,491 26.02 - 0 400
FUETCC50 14.49 14.44 14.64 14.64 14.12 -50 -0.35% 21,500 - - - 700 400
TCL 34.75 34.5 34.5 34.75 34.5 -250 -0.72% 26,100 1,040,466 62.30 8.48 600 400
VPH 4.29 4.27 4.29 4.3 4.25 -20 -0.47% 15,100 407,178 24.38 3.14 0 400
VRC 13.75 13.85 13.6 13.85 13.55 +100 +0.73% 8,000 692,500 41.47 692.50 0 400
STK 15.85 15.5 15.5 15.8 15.5 -350 -2.21% 17,900 2,171,909 130.05 119.23 0 380
KDC 51.9 51.9 51.9 51.9 51.5 0 0.00% 239,700 15,040,948 900.66 373.38 8,700 370
FUEDCMID 14.59 14.69 14.82 14.82 14.6 +100 +0.69% 2,300 - - - 100 300
GEE 156.4 160 157.5 162 156.8 +3,600 +2.3% 150,400 58,559,993 3,506.59 919.54 1,600 300
IJC 10.5 10.45 10.5 10.6 10.45 -50 -0.48% 1,843,400 6,579,118 393.96 11.22 488,700 300
LGC 59 60 55 60 55 +1,000 +1.69% 1,100 12,727,818 762.14 22.08 0 300
SFI 27.5 27.5 27.7 27.7 27.5 0 0.00% 9,500 668,581 40.03 7.98 700 300
TCR 3.03 3.2 3.2 3.2 3.19 +170 +5.61% 1,000 33,170 1.99 - 0 300
TSA 14.65 14.6 14.7 14.8 14.6 -50 -0.34% 140,500 590,205 35.34 21.86 0 300
VTB 15.8 15.85 16 16 14.85 +50 +0.32% 2,800 171,252 10.25 14.84 400 300
C32 11.3 11.65 11.3 11.8 11.25 +350 +3.1% 19,400 350,179 20.97 21.53 0 200
GEL 35 33.7 36 36 32.85 -1,300 -3.71% 974,500 26,623,000 1,594.19 49.27 21,600 200
GHC 28.5 28.5 28.5 28.5 28.2 0 0.00% 4,200 1,358,381 81.34 8.03 0 200
HPA 44.25 44.25 44.3 44.3 42.7 0 0.00% 425,200 11,283,750 675.67 - 2,200 200
NSC 75.8 75.8 75.8 75.8 75.8 0 0.00% 200 1,332,148 79.77 6.47 0 200
SRF 7.97 8 7.5 8 7.5 +30 +0.38% 14,700 270,294 16.19 153.85 0 200
VCF 300.7 300 301.5 305 300 -700 -0.23% 600 7,973,741 477.47 17.86 0 200
AGG 14.45 14.4 14.4 14.6 14.4 -50 -0.35% 203,500 2,340,404 140.14 7.87 33,500 100
DIG 15.5 15.35 15.55 15.6 15.3 -150 -0.97% 3,885,200 9,922,719 594.17 81.65 645,320 100
FUEKIVFS 17.41 17.31 17.31 17.31 17.31 -100 -0.57% 100 - - - 0 100
FUEKIVND 14.31 14.57 14.57 14.57 14.57 +260 +1.82% 100 - - - 100 100
FUESSV50 29.94 29.94 29.94 29.95 28.1 0 0.00% 8,900 - - - 300 100
HTL 23 23 23 23.1 23 0 0.00% 8,500 276,000 16.53 11.92 100 100
TDW 46.3 46.3 46.3 46.3 46.3 0 0.00% 100 393,550 23.57 7.02 0 100
TNH 11.8 11.9 11.8 11.9 11.8 +100 +0.85% 102,400 19,730,193 1,181.45 34.39 25,600 100
AAM 6.64 6.64 6.7 6.7 6.64 0 0.00% 700 69,396 4.16 - 0 0
AAT 3.26 3.18 3.26 3.26 3.17 -80 -2.45% 4,700 225,205 13.49 - 0 0
ABR 11.8 12.5 12.2 12.5 12.2 +700 +5.93% 700 250,000 14.97 12.66 0 0
ABS 2.8 2.82 2.8 2.91 2.78 +20 +0.71% 74,400 225,600 13.51 94.00 0 0
ABT 62.9 62.5 63.7 63.7 62.5 -400 -0.64% 2,400 736,079 44.08 8.20 0 0
ACC 12.7 13 12.5 13 12.25 +300 +2.36% 25,000 1,365,000 81.74 26.10 0 0
ACG 37 37 36.5 37 36.5 0 0.00% 28,400 5,579,154 334.08 13.29 0 0
ACL 13.5 13.45 13 13.45 13 -50 -0.37% 2,100 674,639 40.40 62.56 0 0
ADP 23.5 23.5 23.6 23.6 23.5 0 0.00% 11,300 541,436 32.42 6.35 100 0
ADS 8.43 8.4 8.44 8.46 8.35 -30 -0.36% 52,300 641,716 38.43 12.59 0 0
AFX 10.4 10.45 10.4 10.5 10.25 +50 +0.48% 85,300 - - 13.06 0 0
ANT 38.15 38.25 38.1 39.15 38 +100 +0.26% 14,000 - - 9.62 0 0
APH 6.12 6.12 6.12 6.2 6.1 0 0.00% 451,300 1,492,572 89.38 12.54 0 0
ASG 17 17 16.95 17 16.95 0 0.00% 200 1,543,339 92.42 53.29 0 0
ASP 4.78 4.72 4.7 4.72 4.7 -60 -1.26% 10,100 176,243 10.55 24.71 0 0
AST 71.5 71.2 73.4 73.4 71.2 -300 -0.42% 3,300 3,204,000 191.86 22.40 0 0
BCE 11.45 11.45 11 11.45 10.8 0 0.00% 38,000 400,750 24.00 5.37 1,200 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BHN 31.75 32.95 32.95 33 32.95 +1,200 +3.78% 600 7,637,810 457.35 20.61 0 0
BKG 2.76 2.77 2.76 2.78 2.75 +10 +0.36% 69,100 198,357 11.88 13.32 0 0
BMC 15.25 14.95 15.25 15.4 14.9 -300 -1.97% 87,100 185,270 11.09 8.06 0 0
BRC 12.45 12.4 12.45 12.45 12.4 -50 -0.40% 200 153,450 9.19 7.05 0 0
BTP 8.18 8.17 8.18 8.18 8.09 -10 -0.12% 46,600 494,167 29.59 11.54 0 0
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
C47 9.31 9.5 9.5 9.5 9.5 +190 +2.04% 1,600 345,252 20.67 87.96 0 0
CCC 10.4 10.65 10.25 10.65 10 +250 +2.4% 1,800 437,236 26.18 10.14 0 0
CCI 25.1 26.75 26.75 26.75 26.75 +1,650 +6.57% 100 469,225 28.10 16.21 0 0
CCL 5.72 5.72 5.72 5.72 5.65 0 0.00% 56,800 340,806 20.41 8.94 0 0
CHP 27.2 27.7 27.4 27.7 27.25 +500 +1.84% 42,200 4,367,129 261.50 12.97 0 0
CIG 8.2 8 7.81 8.19 7.81 -200 -2.44% 52,100 408,320 24.45 4.63 0 0
CKG 9.25 9.2 9.25 9.33 9.2 -50 -0.54% 28,400 1,051,661 62.97 7.14 0 0
CLL 30.8 30.6 30.8 30.8 30.2 -200 -0.65% 12,600 1,040,400 62.30 11.24 0 0
CLW 42.8 45.7 45.7 45.7 45.7 +2,900 +6.78% 100 594,100 35.57 11.01 0 0
CMV 7.91 7.44 7.9 7.9 7.44 -470 -5.94% 1,000 135,080 8.09 13.10 0 0
COM 34.5 34.45 34.45 34.45 34.45 -50 -0.14% 100 486,456 29.13 26.18 0 0
CRV 27.2 27.1 25.5 27.1 25.5 -100 -0.37% 200 18,628,537 1,115.48 39.45 0 0
CSM 12.8 12.75 12.9 12.9 12.5 -50 -0.39% 95,500 1,321,222 79.12 29.45 0 0
CVT 28.25 0 0 0.00% - 1,036,518 62.07 - 0 0
DAH 3.47 3.58 3.47 3.69 3.45 +110 +3.17% 38,800 301,436 18.05 44.20 0 0
DAT 8.63 8.87 8.89 8.89 8.87 +240 +2.78% 600 614,055 36.77 9.88 0 0
DBD 52.7 53 52.7 53.3 52.5 +300 +0.57% 26,400 5,007,931 299.88 20.95 7,000 0
DBT 10.35 10.35 10.3 10.35 10.3 0 0.00% 8,500 212,492 12.72 13.41 0 0
DHM 6.19 6.14 6.17 6.17 5.9 -50 -0.81% 1,700 212,049 12.70 69.77 0 0
DMC 61.7 61 58.7 61 58.7 -700 -1.13% 1,000 2,118,375 126.85 12.29 0 0
DQC 10.1 9.8 10.15 10.15 9.8 -300 -2.97% 5,700 270,069 16.17 - 0 0
DRC 15 14.9 15.1 15.1 14.9 -100 -0.67% 237,400 2,300,996 137.78 7.64 0 0
DRL 45.8 45.8 45.9 45.9 45.8 0 0.00% 4,300 435,100 26.05 10.44 0 0
DSC 14.05 14.05 14.2 14.45 14 0 0.00% 34,800 3,367,243 201.63 16.28 0 0
DSN 41.3 41.15 41.2 41.45 41 -150 -0.36% 15,300 497,216 29.77 6.31 0 0
DTA 3.7 3.93 3.7 3.95 3.7 +230 +6.22% 34,300 70,975 4.25 47.35 0 0
DTL 12 12 12.1 12.1 12 0 0.00% 1,700 727,572 43.57 171.43 0 0
DTT 17.95 0 0 0.00% - 146,325 8.76 - 0 0
DVP 71.5 71.4 71.5 71.5 71.4 -100 -0.14% 1,800 2,856,000 171.02 8.49 0 0
DXV 3.88 3.88 3.88 3.88 3.88 0 0.00% 2,700 38,412 2.30 - 0 0
FCM 3.57 3.57 3.59 3.59 3.54 0 0.00% 24,100 165,029 9.88 115.16 0 0
FDC 16.1 0 0 0.00% - 621,943 37.24 - 0 0
FIT 4.57 4.57 4.57 4.62 4.55 0 0.00% 180,800 1,553,494 93.02 13.02 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.3 0 0 0.00% - - - - 0 0
FUCVREIT 7.99 7.52 7.99 7.99 7.52 -470 -5.88% 400 - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.16 15.16 15.16 15.45 15.16 0 0.00% 1,900 - - - 0 0
FUEIP100 13.07 12.28 13.28 13.28 12.22 -790 -6.04% 300 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GDT 19.7 19.7 19.7 19.75 19.7 0 0.00% 66,700 485,609 29.08 9.09 50,500 0
GIL 14.1 13.8 14.1 14.1 13.8 -300 -2.13% 209,300 1,402,028 83.95 36.90 4,800 0
GMH 7.91 0 0 0.00% - 130,515 7.82 - 0 0
GSP 11.1 11.05 11.05 11.15 11.05 -50 -0.45% 6,700 678,241 40.61 7.33 0 0
GTA 9.2 0 0 0.00% - 90,436 5.42 - 0 0
HAP 7.95 7.9 7.95 7.95 7.51 -50 -0.63% 29,800 876,444 52.48 8.62 0 0
HAR 3.67 3.67 3.72 3.72 3.63 0 0.00% 56,700 351,161 21.03 35.63 0 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HCD 7.72 7.78 7.72 7.79 7.72 +60 +0.78% 26,300 287,540 17.22 9.52 0 0
HMC 11.25 0 0 0.00% - 307,125 18.39 - 0 0
HNA 23.3 0 0 0.00% - 5,480,910 328.20 - 0 0
HPX 5.12 5.12 5.12 5.17 5.11 0 0.00% 1,113,400 1,557,343 93.25 27.53 43,600 0
HRC 28.45 28.45 28.45 28.45 28.45 0 0.00% 300 859,378 51.46 13.99 0 0
HTG 42.75 43.4 43.5 43.5 42.75 +650 +1.52% 700 1,562,518 93.56 6.54 0 0
HTN 7.56 7.56 7.51 7.79 7.51 0 0.00% 84,300 673,720 40.34 27.39 300 0
HTV 12 12 12 12 12 0 0.00% 300 157,248 9.42 17.14 0 0
HU1 5.99 6.2 6.2 6.2 6.2 +210 +3.51% 100 62,000 3.71 16.10 0 0
HUB 14.8 14.8 14.9 14.9 14.8 0 0.00% 500 447,595 26.80 6.23 0 0
HVH 12.7 12.45 12.7 12.7 11.9 -250 -1.97% 88,600 790,442 47.33 16.76 5,000 0
HVX 2.25 2.32 2.25 2.38 2.11 +70 +3.11% 19,700 96,339 5.77 - 0 0
ICT 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 19,600 572,893 34.30 18.43 0 0
ILB 22.6 22.5 22.4 22.6 22.4 -100 -0.44% 2,500 859,489 51.47 6.83 0 0
ITC 11.8 11.35 11.75 11.8 11.35 -450 -3.81% 131,600 1,088,863 65.20 33.88 0 0
ITD 16.5 16.25 16 16.65 15.5 -250 -1.52% 66,300 425,308 25.47 8.83 1,200 0
JVC 5.52 5.5 5.52 5.61 5.5 -20 -0.36% 19,000 618,751 37.05 15.32 0 0
KHP 12.1 12 11.8 12 11.8 -100 -0.83% 300 724,521 43.38 12.54 0 0
KMR 2.9 2.88 2.85 2.88 2.83 -20 -0.69% 3,700 163,808 9.81 27.96 0 0
L10 25.85 0 0 0.00% - 253,072 15.15 - 0 0
LAF 18.45 18.8 18.75 18.9 18.6 +350 +1.9% 1,900 286,287 17.14 7.35 0 0
LHG 29.25 29.05 29.35 29.5 29 -200 -0.68% 54,000 1,452,849 87.00 9.06 500 0
LM8 12.35 0 0 0.00% - 115,950 6.94 - 0 0
LSS 9.68 9.69 9.7 9.78 9.68 +10 +0.1% 271,500 830,836 49.75 7.16 0 0
MCM 27 27.15 26.85 27.2 26.85 +150 +0.56% 10,700 2,986,500 178.83 15.09 0 0
MCP 27.8 28 27.8 28 27.7 +200 +0.72% 14,400 556,316 33.31 16.80 0 0
MDG 39.5 39.4 39.4 39.4 39.4 -100 -0.25% 500 406,796 24.36 102.34 0 0
MHC 9.85 9.8 9.75 10 9.75 -50 -0.51% 17,700 426,067 25.51 36.16 0 0
NBB 17.75 17.7 17.45 17.7 17.3 -50 -0.28% 42,800 1,772,828 106.16 2,528.57 0 0
NHH 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 106,900 1,197,418 71.70 8.98 0 0
NHT 10.3 0 0 0.00% - 247,238 14.80 - 0 0
NO1 6 5.94 6 6 5.91 -60 -1.00% 17,300 142,560 8.54 7.91 100 0
NTC 154 153 156.7 156.7 152.8 -1,000 -0.65% 32,800 3,671,997 219.88 12.55 0 0
NVT 7 0 0 0.00% - 633,500 37.93 - 0 0
OGC 3.46 3.45 3.44 3.5 3.38 -10 -0.29% 390,900 1,035,000 61.98 8.67 0 0
OPC 22.3 22.25 22.3 22.3 22.25 -50 -0.22% 8,600 1,425,132 85.34 15.66 0 0
ORS 13.25 13.15 13.25 13.4 13.1 -100 -0.75% 769,000 4,418,397 264.57 11.59 9,000 0
PDN 112.1 112.6 113.5 114 112.6 +500 +0.45% 4,100 4,171,144 249.77 12.92 0 0
PDV 9.55 9.49 9.74 9.74 9.49 -60 -0.63% 38,200 - - 2.31 0 0
PET 32.8 32.1 32.85 33.5 32 -700 -2.13% 2,240,700 3,425,780 205.14 24.15 0 0
PGC 14.7 14.2 14.35 14.5 14 -500 -3.40% 43,600 856,818 51.31 10.02 1,000 0
PGD 24.1 24 24.55 24.55 23.7 -100 -0.41% 600 2,375,935 142.27 10.15 0 0
PGI 19.6 19.1 19.5 19.5 19.1 -500 -2.55% 3,200 2,118,129 126.83 9.12 3,000 0
PHC 4.8 4.8 4.93 4.93 4.73 0 0.00% 12,900 243,273 14.57 50.00 0 0
PIT 7.6 7.6 7.6 7.6 7.6 0 0.00% 200 107,998 6.47 37.81 0 0
PJT 9.21 9.12 9.1 9.12 9.1 -90 -0.98% 300 226,931 13.59 8.69 0 0
PMG 7.5 7.11 8.01 8.01 7.11 -390 -5.20% 1,900 329,451 19.73 13.29 0 0
PNC 30 0 0 0.00% - 323,981 19.40 - 0 0
PTC 6.8 6.78 6.8 6.8 6.78 -20 -0.29% 8,800 218,259 13.07 11.28 0 0
PTL 2.83 2.71 2.85 2.85 2.71 -120 -4.24% 21,600 271,000 16.23 - 0 0
QNP 31.75 31.7 31.7 31.7 31.7 -50 -0.16% 100 1,280,995 76.71 9.99 0 0
RAL 91.8 91.2 91.7 91.7 91 -600 -0.65% 4,700 2,147,525 128.59 3.62 0 0
REE 61.4 60.5 61.4 61.5 60.5 -900 -1.47% 744,400 32,770,317 1,962.29 14.28 0 0
RYG 10.6 10.7 10.6 10.7 10.4 +100 +0.94% 196,800 481,500 28.83 7.13 0 0
S4A 34 34 33.9 34 33.9 0 0.00% 3,300 1,434,800 85.92 16.28 0 0
SAV 13.4 0 0 0.00% - 332,242 19.89 - 0 0
SBA 28.65 28.45 28.6 28.6 28 -200 -0.70% 20,300 1,720,891 103.05 15.16 0 0
SBV 7.88 7.88 7.62 7.88 7.62 0 0.00% 1,500 226,078 13.54 - 0 0
SC5 14.55 0 0 0.00% - 218,010 13.05 - 0 0
SFC 18.5 19 17.45 19 17.45 +500 +2.7% 800 214,538 12.85 10.81 0 0
SFG 10.35 0 0 0.00% - 495,737 29.68 - 0 0
SGT 15.9 15.9 16 16 15.3 0 0.00% 60,200 2,353,251 140.91 18.09 0 0
SHA 3.94 3.96 3.93 3.96 3.88 +20 +0.51% 14,500 132,449 7.93 9.80 0 0
SHP 34.75 34.8 34.9 34.9 34.55 +50 +0.14% 1,200 3,521,981 210.90 12.33 0 0
SJS 48.7 47.9 49 49 47.5 -800 -1.64% 10,700 14,249,044 853.24 20.32 0 0
SKG 10.05 10.05 10.05 10.1 10 0 0.00% 88,300 668,302 40.02 19.67 0 0
SMA 8.15 0 0 0.00% - 165,876 9.93 - 0 0
SMB 39.3 39.25 39.2 39.6 39.2 -50 -0.13% 13,400 1,171,481 70.15 7.59 0 0
SPM 10.2 10.15 9.5 10.15 9.5 -50 -0.49% 7,100 139,766 8.37 30.30 0 0
SRC 48 48.05 48 48.7 48 +50 +0.1% 4,200 1,348,445 80.75 8.89 0 0
SSC 30.3 31.95 31.95 31.95 31.95 +1,650 +5.45% 100 424,034 25.39 10.55 0 0
ST8 4.13 4.09 4.1 4.19 4 -40 -0.97% 71,000 105,198 6.30 4.75 0 0
STG 39.5 0 0 0.00% - 3,881,008 232.40 - 0 0
SVC 19.6 19.35 19.6 19.6 19.3 -250 -1.28% 5,100 1,804,935 108.08 12.94 400 0
SVD 4 4.14 4.2 4.2 3.9 +140 +3.5% 27,600 114,288 6.84 8.41 0 0
SVI 37 34.5 34.45 34.5 34.45 -2,500 -6.76% 3,100 442,719 26.51 5.83 0 0
SVT 11 11 11 11 11 0 0.00% 8,000 190,421 11.40 6.91 0 0
SZL 48 47 47.5 47.5 46.5 -1,000 -2.08% 22,100 1,285,193 76.96 15.36 0 0
TBC 35.6 35.1 35.2 35.2 35.1 -500 -1.40% 3,600 2,228,850 133.46 12.52 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCI 8.88 8.8 8.88 8.88 8.59 -80 -0.90% 50,300 1,017,464 60.93 17.92 0 0
TCO 10.05 10.2 10.45 10.45 9.98 +150 +1.49% 1,049,500 319,470 19.13 15.02 0 0
TCT 20 19.8 20 20 19.8 -200 -1.00% 400 253,202 15.16 23.40 0 0
TDG 2.77 2.75 2.76 2.76 2.71 -20 -0.72% 25,700 66,581 3.99 9.72 0 0
TDH 4.02 3.97 3.91 4.02 3.91 -50 -1.24% 120,100 447,231 26.78 - 400 0
TDM 57.8 57.7 57.7 57.7 57.7 -100 -0.17% 100 6,347,000 380.06 33.14 0 0
TIP 19.15 19 19.2 19.4 18.9 -150 -0.78% 159,800 1,235,149 73.96 6.77 0 0
TIX 43 0 0 0.00% - 1,290,000 77.25 - 0 0
TLD 8.44 8.43 8.42 8.45 8.42 -10 -0.12% 82,400 655,360 39.24 46.57 0 0
TLH 5.06 4.92 5.06 5.08 4.9 -140 -2.77% 231,500 552,614 33.09 - 0 0
TMP 59.2 59.2 59.3 59.3 59 0 0.00% 1,300 4,144,000 248.14 11.83 0 0
TMS 41.5 41.45 41.45 41.45 41.45 -50 -0.12% 100 7,018,991 420.30 34.66 0 0
TMT 11.7 11.7 11.7 11.7 11.7 0 0.00% 4,300 431,472 25.84 - 0 0
TN1 17.4 16.7 17.2 17.2 16.3 -700 -4.02% 68,400 1,003,595 60.10 17.92 0 0
TNC 29.8 31.55 31.55 31.55 31.55 +1,750 +5.87% 100 607,338 36.37 20.42 0 0
TNI 4.86 4.85 4.72 4.85 4.7 -10 -0.21% 68,700 254,625 15.25 - 0 0
TNT 8.48 8.46 7.93 8.46 7.91 -20 -0.24% 21,900 431,460 25.84 1,208.57 0 0
TPC 13.45 0 0 0.00% - 226,188 13.54 - 0 0
TRA 71.5 71.3 70.2 71.3 69 -200 -0.28% 3,700 2,955,424 176.97 14.29 0 0
TSC 2.8 2.79 2.8 2.8 2.76 -10 -0.36% 210,500 549,236 32.89 558.00 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TVB 7.93 7.85 7.95 7.95 7.85 -80 -1.01% 24,700 879,962 52.69 6.98 0 0
TVS 15.05 15.05 15 15.1 14.8 0 0.00% 324,500 3,377,821 202.26 8.94 100 0
TVT 15.85 16.25 16.25 16.25 16.25 +400 +2.52% 200 341,250 20.43 14.79 0 0
TYA 18.5 18.5 18.6 18.6 18.2 0 0.00% 9,700 113,320 6.79 7.54 1,200 0
UIC 60 61.7 61 61.7 61 +1,700 +2.83% 300 512,604 30.69 8.77 0 0
VAB 10.8 10.65 10.8 10.9 10.5 -150 -1.39% 1,237,600 8,694,241 520.61 6.63 2,700 0
VAF 20 19.95 20 20 19.95 -50 -0.25% 1,100 751,424 45.00 12.34 0 0
VCA 7.8 8.05 7.8 8.05 7.8 +250 +3.21% 300 122,258 7.32 118.38 0 0
VDP 47.9 47.9 47.9 47.9 47.9 0 0.00% 100 1,057,794 63.34 14.73 0 0
VFG 54 53.6 54 54 52.3 -400 -0.74% 5,600 2,235,796 133.88 5.28 400 0
VID 4.95 5 5 5 5 +50 +1.01% 200 204,180 12.23 29.41 0 0
VMD 15.6 15.6 15.65 15.65 15.6 0 0.00% 1,200 240,868 14.42 10.77 800 0
VNE 5.33 5.25 5.3 5.32 5.18 -80 -1.50% 133,400 430,790 25.80 - 0 0
VNG 6.86 6.86 6.86 6.86 6.86 0 0.00% 1,000 667,318 39.96 274.40 100 0
VNL 20.9 21.25 21.25 21.25 21.2 +350 +1.67% 6,000 300,485 17.99 6.75 5,800 0
VNS 9.25 9.2 9.27 9.27 9.08 -50 -0.54% 3,100 624,305 37.38 7.49 0 0
VPD 25.3 24.9 25.35 25.35 24.9 -400 -1.58% 5,200 2,654,082 158.93 12.51 0 0
VPG 4.84 4.82 4.85 4.87 4.8 -20 -0.41% 71,700 426,164 25.52 4.54 100 0
VPS 8.9 8.83 8.9 8.9 8.81 -70 -0.79% 8,000 215,989 12.93 9.02 0 0
VSH 44.25 44.2 44.45 44.45 44 -50 -0.11% 12,400 10,441,863 625.26 23.29 0 0
VSI 24 0 0 0.00% - 316,800 18.97 - 0 0
YBM 10.25 10.5 10.3 10.5 10.25 +250 +2.44% 700 187,684 11.24 11.27 0 0
合計 7,376,188,229 441,687.92 96,139,100 72,196,120
▼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