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

2026/09/23 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 1,801.65
-15.28/-0.84%
売買高（相対取引を含む） 669,616,162 株
（前日比 +24.16%）
値上がり銘柄数 140
値下がり銘柄数 184
変わらず銘柄数 105
総銘柄数 429
売買代金（相対取引を含む） 17,745,557 百万VND
（前日比 +36.63%）
前日終値 1816.93 (09/22) 
始値 1818.06
高値 1822.67
安値 1801.65
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) 37,948,980 75,298,630 -37,349,650
VNX Allshare 2,867.40 -7.41 -0.26% VNSML 1,240.70 +5.74 +0.46% VN50Growth 1,023.08 -5.27 -0.51%
VN30 1,954.91 -10.45 -0.53% VNALL 1,823.90 -5.72 -0.31% VN Diamond 2,282.28 +3.48 +0.15%
VNMID 1,895.45 +8.55 +0.45% VNFIN Lead 2,811.31 +8.21 +0.29% VNMITECH 794.36 +0.87 +0.11%
VN100 1,850.79 -6.16 -0.33% VNFIN Select 2,940.39 +15.26 +0.52% VNDIVIDEND 904.73 -1.04 -0.11%
VNSHINE 832.24 -2.17 -0.26%
産業トレンド
+0.19 +0.20 -0.18 +0.16 +1.01 +1.13
-0.76 +0.10 -0.12 +0.73 -0.47 - -
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（2026/09/23 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VPB 28 27.8 27.85 28.05 27.6 -200 -0.71% 26,013,600 220,563,076 13,367.46 9.19 331,810 10,480,300
ACB 22 21.8 22 22.15 21.75 -200 -0.91% 11,013,700 126,536,399 7,668.87 7.21 350,400 6,812,080
TCB 32.3 33.15 32.25 33.45 32.2 +850 +2.63% 39,007,100 234,908,870 14,236.90 9.28 2,291,800 4,892,700
HDB 27.55 28 27.65 28.65 27.5 +450 +1.63% 20,648,300 140,147,737 8,493.80 7.81 2,487,530 4,405,510
HPG 21.15 21.05 21.15 21.2 21.05 -100 -0.47% 10,766,000 177,724,403 10,771.18 10.67 2,739,400 3,926,280
MBB 20.1 20 20.1 20.2 20 -100 -0.50% 8,858,000 185,264,998 11,228.18 6.02 424,100 2,584,400
VHM 69.4 68.2 69.5 70.3 68 -1,200 -1.73% 6,719,500 560,250,997 33,954.61 6.69 375,720 2,268,850
CTG 30.95 30.7 30.75 31 30.65 -250 -0.81% 6,309,400 238,445,200 14,451.22 6.89 389,800 2,259,440
VND 14.85 14.75 14.85 15 14.65 -100 -0.67% 8,847,300 22,453,924 1,360.84 11.11 9,400 2,143,350
MSB 13.5 14.15 13.55 14.35 13.4 +650 +4.81% 28,997,100 52,977,600 3,210.76 7.84 2,367,210 2,066,800
VIX 13.05 12.95 13.05 13.2 12.9 -100 -0.77% 17,614,300 33,317,612 2,019.25 3.67 32,700 1,762,300
NVL 12.55 12.3 12.45 12.7 12.25 -250 -1.99% 7,928,200 29,545,436 1,790.63 14.19 118,800 1,569,400
PVT 24.1 23.1 23.9 24 23.1 -1,000 -4.15% 8,487,300 11,940,827 723.69 11.13 560,500 1,494,050
FPT 66.6 66.1 66.6 67 66.1 -500 -0.75% 3,557,500 113,316,976 6,867.70 12.67 532,730 1,468,710
VCB 58.9 58.5 58.9 59.2 58.5 -400 -0.68% 4,077,100 488,806,993 29,624.67 15.18 284,100 1,420,300
SSI 20.95 20.85 20.95 21.15 20.75 -100 -0.48% 15,632,800 62,577,154 3,792.55 10.16 683,120 1,224,400
BSR 31.35 31.3 31.2 31.95 30.8 -50 -0.16% 10,388,100 156,728,480 9,498.70 30.10 690,400 1,197,500
BID 36.2 36.35 36.2 36.65 36.1 +150 +0.41% 2,874,600 264,630,370 16,038.20 9.63 144,100 1,172,200
TCX 31 30.6 31 31.15 30.6 -400 -1.29% 2,254,800 84,898,272 5,145.35 11.28 341,200 1,083,900
FRT 131 140.1 131.2 140.1 131.2 +9,100 +6.95% 1,647,100 25,051,989 1,518.30 30.11 455,400 1,017,270
NLG 23.8 23.2 23.8 23.9 23.2 -600 -2.52% 1,855,100 11,254,259 682.08 17.02 2,400 964,600
PNJ 35.8 35.3 35.8 35.9 35 -500 -1.40% 4,142,500 18,063,785 1,094.77 4.61 271,200 924,100
GEX 24.4 24.35 24.55 24.95 24.3 -50 -0.20% 5,251,000 31,861,278 1,930.99 14.87 151,800 923,900
SSB 20.9 20.5 20.85 21.6 20.4 -400 -1.91% 3,392,700 71,110,400 4,309.72 10.90 713,400 905,040
SHB 11.65 11.7 11.65 11.75 11.6 +50 +0.43% 24,146,100 62,521,335 3,789.17 4.49 1,396,500 814,970
MWG 72.8 73.2 72.7 73.9 72.4 +400 +0.55% 3,252,700 108,020,807 6,546.72 15.33 797,300 764,600
VRE 25.1 24.9 25.2 25.3 24.8 -200 -0.80% 3,217,300 56,580,728 3,429.14 8.78 558,500 649,800
VCI 20.4 20.2 20.4 20.6 20 -200 -0.98% 6,421,500 23,275,085 1,410.61 10.90 208,100 612,150
DGW 45.1 46.55 44.9 47 44.9 +1,450 +3.22% 3,343,500 10,397,455 630.15 18.68 651,000 584,600
TPB 14.25 14.75 14.3 14.75 14.25 +500 +3.51% 28,156,800 40,917,191 2,479.83 5.53 3,515,500 570,510
MSN 70.3 69.8 70.5 70.9 69.6 -500 -0.71% 3,346,000 101,934,148 6,177.83 25.76 261,700 568,160
VIC 243.8 236 244.3 246.4 236 -7,800 -3.20% 3,054,200 1,831,875,997 111,022.79 164.80 960,710 550,830
HAH 48.3 48.95 48.3 49.65 48.3 +650 +1.35% 1,282,700 9,390,588 569.13 7.17 19,200 486,710
GMD 77.4 77.8 77.6 79.2 77.1 +400 +0.52% 865,500 33,679,037 2,041.15 20.27 351,420 443,400
VSC 13.4 13.3 13.5 13.7 13.25 -100 -0.75% 5,429,300 4,979,126 301.77 14.49 101,600 423,800
KBC 26 26 25.85 26.25 25.85 0 0.00% 977,100 24,485,624 1,483.98 10.61 120,100 404,300
PLX 36.5 36.4 36.4 36.75 36 -100 -0.27% 2,502,400 47,097,162 2,854.37 24.73 83,500 402,000
GEE 66.5 70.9 68.3 71.1 67.8 +4,400 +6.62% 3,454,600 45,411,394 2,752.21 7.95 541,910 395,800
VHC 49.45 50.3 49.5 50.3 49.5 +850 +1.72% 595,200 10,535,494 638.51 7.96 404,500 344,000
DMX 76.8 77 76.8 77.5 76 +200 +0.26% 428,700 - - 14.62 324,000 342,900
STB 76.7 76.9 76.9 77.8 76.7 +200 +0.26% 1,487,500 144,973,089 8,786.25 24.41 409,200 335,600
BVH 69.7 69.3 69.7 69.7 68.4 -400 -0.57% 736,900 51,442,968 3,117.76 18.14 235,100 315,300
NKG 9.91 9.91 9.95 9.97 9.9 0 0.00% 1,314,400 4,878,930 295.69 21.92 14,700 298,900
TCH 11.7 11.55 11.75 11.8 11.45 -150 -1.28% 3,178,100 11,588,263 702.32 44.25 63,700 287,900
DSE 22.25 22.1 22.2 22.3 22.1 -150 -0.67% 547,400 7,571,460 458.88 29.55 39,400 267,900
VPL 81.7 79.1 81.7 81.7 79.1 -2,600 -3.18% 650,700 148,506,325 9,000.38 127.99 25,500 265,600
E1VFVN30 35.2 35.18 35.2 35.35 35.02 -20 -0.06% 384,500 - - - 127,850 228,900
VCK 28.9 28.7 28.8 29 28.6 -200 -0.69% 988,100 69,882,196 4,235.28 10.47 21,900 218,400
DGC 35.8 35.45 35.8 35.8 35.35 -350 -0.98% 427,700 13,463,145 815.95 4.79 9,900 207,200
DXG 10.6 10.6 10.6 10.7 10.35 0 0.00% 5,687,100 13,441,913 814.66 49.53 32,900 204,400
VNM 61.2 60.5 61.3 61.3 60.5 -700 -1.14% 1,227,000 126,442,304 7,663.17 15.02 138,920 203,100
DPM 22.9 23.1 22.85 23.25 22.75 +200 +0.87% 3,859,600 15,706,268 951.90 16.19 740,100 192,690
NAB 12.2 12.15 12.1 12.3 12.1 -50 -0.41% 1,255,100 26,229,691 1,589.68 4.98 34,900 186,560
DCM 33.95 34.5 33.95 34.5 33.6 +550 +1.62% 3,782,500 18,264,300 1,106.93 10.77 1,053,800 173,800
AAA 7.65 7.51 7.65 7.69 7.45 -140 -1.83% 2,730,800 2,957,008 179.21 7.77 188,200 156,800
ANV 16.1 16.25 16.4 16.7 16.2 +150 +0.93% 577,000 4,326,656 262.22 4.33 50,700 156,400
LPB 46.3 47.3 46.3 47.3 46.05 +1,000 +2.16% 1,884,100 141,298,443 8,563.54 12.37 300,000 154,900
VCG 14.35 14.25 14.4 14.5 14.25 -100 -0.70% 1,498,800 9,949,011 602.97 2.51 300 152,760
PVD 19.15 19 19.15 19.2 19 -150 -0.78% 3,599,500 17,627,102 1,068.31 12.33 164,000 149,590
HVN 20.9 20.85 21.1 21.1 20.8 -50 -0.24% 326,000 64,874,738 3,931.80 7.07 5,000 148,900
GEL 28.9 29 29 29.45 28.7 +100 +0.35% 1,296,600 25,810,000 1,564.24 47.70 290,800 147,400
CII 12.9 12.9 12.9 13.1 12.85 0 0.00% 3,697,000 8,668,610 525.37 65.82 11,800 139,820
PTB 28.95 28.25 28.7 29 28.1 -700 -2.42% 201,200 2,836,500 171.91 3.80 16,700 136,450
OCB 10.45 10.45 10.45 10.5 10.4 0 0.00% 812,200 32,003,231 1,939.59 6.99 56,100 126,200
DIG 10.1 9.95 10.15 10.2 9.95 -150 -1.49% 2,743,100 8,399,718 509.07 10.07 74,800 125,400
VPX 24.8 25.2 24.5 25.3 24.35 +400 +1.61% 1,057,600 47,250,000 2,863.64 10.95 42,000 117,000
HHP 17.25 17.2 17.25 17.5 16.95 -50 -0.29% 1,850,000 1,585,491 96.09 34.47 8,900 102,500
HQC 1.91 1.91 1.91 1.92 1.9 0 0.00% 1,692,100 1,101,305 66.75 15.66 270,300 98,000
BAF 31.6 31.6 31.65 31.75 31.3 0 0.00% 1,389,500 11,528,467 698.69 63.33 117,700 86,900
DHC 37.1 38.8 37.3 39.15 36.8 +1,700 +4.58% 774,800 4,122,485 249.85 9.73 115,100 82,230
BVB 10.55 10.75 10.85 10.95 10.7 +200 +1.9% 1,039,400 - - 15.38 0 80,900
GAS 86 84.8 86.5 86.5 84.8 -1,200 -1.40% 1,174,600 204,618,139 12,401.10 18.25 114,710 76,100
HII 11.2 11.05 11.15 11.45 11 -150 -1.34% 528,600 813,976 49.33 16.04 20,700 75,900
SCR 4.12 4.12 4.12 4.14 4.07 0 0.00% 820,700 1,774,052 107.52 23.28 0 75,500
AST 62.5 63.3 62.5 63.7 62.5 +800 +1.28% 85,500 3,418,196 207.16 11.81 84,100 70,700
VJC 135.9 135 135.9 135.9 133.3 -900 -0.66% 1,012,600 103,827,550 6,292.58 36.21 23,200 68,300
KDH 16 15.85 16.05 16.05 15.7 -150 -0.94% 3,306,100 17,787,106 1,078.01 18.22 382,500 67,100
SAB 44.65 44.2 44.55 44.7 44.1 -450 -1.01% 244,300 56,689,257 3,435.71 13.21 37,800 65,410
HDC 11.8 11.75 11.8 12 11.65 -50 -0.42% 774,100 2,699,121 163.58 3.30 3,200 63,600
CTS 21.8 21.45 21.9 21.95 21.4 -350 -1.61% 708,100 4,562,274 276.50 7.90 0 63,500
PC1 20.85 21.2 20.95 21.45 20.85 +350 +1.68% 2,553,600 8,719,249 528.44 9.49 357,550 61,800
EIB 16.45 16.5 16.5 16.7 16.4 +50 +0.3% 2,066,300 30,734,890 1,862.72 27.05 132,500 59,600
NT2 20.75 21.2 20.85 21.25 20.75 +450 +2.17% 787,300 6,102,972 369.88 5.54 57,700 54,900
PAN 18.5 18.4 18.4 18.7 18.4 -100 -0.54% 178,500 4,612,386 279.54 6.00 60,400 52,900
HPA 26.9 27.45 26.9 28.6 26.9 +550 +2.04% 103,900 7,823,250 474.14 4.69 1,800 51,700
CTF 19.4 19.5 18.05 19.5 18.05 +100 +0.52% 265,800 1,865,250 113.05 205.26 27,000 51,200
POW 12.8 12.75 12.85 12.9 12.7 -50 -0.39% 3,033,300 39,115,033 2,370.61 14.64 641,500 48,600
DBC 15.95 15.9 15.95 16.05 15.9 -50 -0.31% 741,600 6,853,639 415.37 4.06 14,500 47,500
FUESSVFL 28.71 28.75 28.95 29.17 28.75 +40 +0.14% 63,300 - - - 700 47,100
PDR 11.75 11.65 11.8 11.8 11.55 -100 -0.85% 1,736,900 11,624,479 704.51 21.82 0 43,700
DPG 27.2 27.9 27.25 28.35 27.25 +700 +2.57% 531,200 3,308,580 200.52 8.70 81,200 43,200
HSG 10.1 10.1 10.15 10.15 10 0 0.00% 1,254,600 8,153,353 494.14 8.88 55,100 43,100
VVS 85.6 89.9 86.9 90.9 86.1 +4,300 +5.02% 207,400 3,870,195 234.56 6.03 2,400 39,700
BSI 26.85 26.5 27.15 27.15 26.5 -350 -1.30% 202,800 7,152,391 433.48 13.17 4,100 38,940
MCH 143.4 141.7 143.5 143.5 141.5 -1,700 -1.19% 167,100 185,259,281 11,227.84 25.50 23,400 36,800
TLG 53.5 54.7 53.4 54.8 53.3 +1,200 +2.24% 314,500 5,280,100 320.01 13.70 59,400 36,300
EVG 4.12 4.11 4.12 4.13 4.07 -10 -0.24% 426,000 928,908 56.30 11.23 12,000 36,200
KLB 12.55 12.75 12.55 13.05 12.4 +200 +1.59% 756,500 7,374,224 446.92 3.97 58,900 34,090
YEG 7 7.49 7 7.49 7 +490 +7% 1,271,000 1,537,146 93.16 17.75 59,000 33,700
TV2 25.7 26 25.8 26.3 25.7 +300 +1.17% 153,700 1,755,680 106.40 18.56 0 33,300
VGC 41 42 41.35 42.1 41.15 +1,000 +2.44% 821,500 18,830,700 1,141.25 13.42 68,100 32,200
FTS 20.7 20.55 20.95 20.95 20.55 -150 -0.72% 390,800 7,832,545 474.70 17.70 36,500 29,800
GEG 12.35 12.2 12.35 12.35 12.2 -150 -1.21% 201,500 5,279,142 319.95 7.02 0 29,600
CMG 23.1 22.8 23 23.45 22.8 -300 -1.30% 95,600 5,309,936 321.81 12.85 1,300 29,090
TNH 6.68 6.67 6.71 6.71 6.62 -10 -0.15% 71,000 1,105,399 66.99 - 4,100 28,100
MSH 30 30.05 30.5 30.5 30 +50 +0.17% 60,100 3,381,257 204.92 5.51 0 27,300
BWE 41.5 41.4 41.1 41.6 40.5 -100 -0.24% 49,100 10,405,767 630.65 11.07 0 27,000
HT1 12.4 12.55 12.55 12.65 12.25 +150 +1.21% 296,600 4,788,953 290.24 17.50 153,000 26,000
PVP 19.5 19.5 20 20.5 19.5 0 0.00% 1,657,100 2,022,198 122.56 11.02 280,700 25,200
VOS 12.4 12.35 12.4 12.7 12.15 -50 -0.40% 898,600 1,729,000 104.79 5.67 0 23,000
VIB 13.4 13.55 13.55 13.65 13.4 +150 +1.12% 4,989,400 50,614,484 3,067.54 6.33 495,900 22,600
HAG 14 14 13.95 14 13.8 0 0.00% 1,761,900 17,743,590 1,075.37 - 205,300 22,500
REE 47.05 47.3 47.1 47.65 47.05 +250 +0.53% 443,800 29,486,774 1,787.08 10.13 28,610 21,900
FCN 11 10.75 10.9 10.9 10.75 -250 -2.27% 430,700 1,692,469 102.57 53.48 6,000 21,000
SBT 22.6 22.7 22.6 22.75 22.5 +100 +0.44% 1,137,500 21,216,195 1,285.83 27.22 234,500 21,000
LPS 21.75 21.5 21.8 22 21.5 -250 -1.15% 516,300 - - 23.65 0 20,200
HHV 9.33 9.3 9.34 9.38 9.29 -30 -0.32% 1,884,200 5,342,961 323.82 7.49 50,100 20,030
HDG 16.05 16.2 16.1 16.45 16.1 +150 +0.93% 709,700 6,592,709 399.56 7.78 15,200 19,800
SBG 13.95 14.2 13.95 14.3 13.9 +250 +1.79% 377,400 851,999 51.64 18.51 47,500 19,100
HTN 6.75 6.7 6.7 6.85 6.62 -50 -0.74% 66,700 895,619 54.28 33.67 4,900 19,000
CSV 20.7 20.5 20.7 20.7 20.4 -200 -0.97% 129,900 2,265,248 137.29 12.04 0 18,800
LCG 6.77 6.74 6.76 6.79 6.73 -30 -0.44% 550,900 1,392,498 84.39 9.87 4,300 18,500
SJD 13.9 13.9 13.85 13.9 13.85 0 0.00% 40,100 959,081 58.13 5.97 0 17,900
VAB 9.14 9.13 9.13 9.15 9.07 -10 -0.11% 424,100 8,235,945 499.15 4.34 900 17,600
VTP 48.95 49.25 48.95 49.35 48.9 +300 +0.61% 323,100 9,942,845 602.60 17.21 23,340 17,300
TVS 15.6 15.6 15.9 15.95 15.6 0 0.00% 353,800 3,816,438 231.30 10.40 0 16,900
VDS 10.7 10.7 10.7 10.8 10.65 0 0.00% 483,100 2,910,400 176.39 10.15 112,200 16,700
NTL 12.8 12.45 12.8 12.8 12.45 -350 -2.73% 425,000 1,518,650 92.04 93.61 0 16,600
NAF 48 48 47.95 48.05 47.85 0 0.00% 221,200 2,936,736 177.98 18.71 39,100 14,500
HPX 4.11 4.14 4.06 4.15 4.06 +30 +0.73% 1,759,200 1,259,258 76.32 10.67 0 13,800
MZG 11.85 11.8 11.8 11.9 11.5 -50 -0.42% 199,200 1,512,253 91.65 10.68 19,600 13,500
ELC 13 13.5 12.85 13.5 12.8 +500 +3.85% 299,800 1,485,914 90.06 10.42 3,000 12,700
VPI 59.6 61.1 59 61.3 59 +1,500 +2.52% 1,264,900 19,555,029 1,185.15 50.04 419,600 12,500
IJC 6.84 6.85 6.86 6.93 6.84 +10 +0.15% 706,800 4,312,627 261.37 5.20 89,200 11,800
FUEDCMID 11.66 11.83 11.66 11.84 11.66 +170 +1.46% 15,400 - - - 1,100 10,300
APG 4.53 4.5 4.44 4.56 4.44 -30 -0.66% 139,600 1,006,299 60.99 187.50 500 10,100
HID 5.33 4.96 5.1 5.3 4.96 -370 -6.94% 2,109,800 380,711 23.07 - 7,300 10,000
SZC 17.7 18.1 17.9 18.2 17.65 +400 +2.26% 340,600 3,257,744 197.44 10.26 71,600 9,500
BFC 46.8 48.2 46.8 48.35 46.5 +1,400 +2.99% 212,800 2,755,497 167.00 9.88 18,700 9,300
FUEMAV30 24.18 24.22 24 24.22 24 +40 +0.17% 6,600 - - - 12,940 8,800
PHR 31.65 31.65 31.7 32.25 31.6 0 0.00% 428,300 7,719,365 467.84 9.76 0 8,060
HCM 25 25.5 25.2 25.5 25 +500 +2% 3,410,600 28,099,895 1,703.02 17.37 472,200 7,100
LDG 2.67 2.56 2.67 2.67 2.51 -110 -4.12% 977,700 654,377 39.66 7.07 21,200 6,700
TNI 5.31 5.3 5.31 5.32 5.25 -10 -0.19% 58,900 278,250 16.86 6.36 7,100 6,700
KHG 4.57 4.57 4.57 4.59 4.5 0 0.00% 1,525,800 2,053,919 124.48 29.87 22,800 6,500
TDP 27 27.15 27 27.35 26.3 +150 +0.56% 283,300 2,543,943 154.18 24.79 10,600 6,300
CTD 58.5 58.5 58.1 59.4 58.1 0 0.00% 141,400 6,541,658 396.46 12.83 12,100 6,100
DPR 37.6 38.45 38.15 38.7 38.15 +850 +2.26% 511,400 3,340,764 202.47 11.56 90,300 5,900
BCM 40.2 40.55 40.4 41.05 40.3 +350 +0.87% 350,400 41,969,250 2,543.59 12.48 36,300 5,300
CRE 6.5 6.49 6.45 6.5 6.37 -10 -0.15% 165,200 3,009,273 182.38 41.08 12,900 5,100
MIG 15.85 15.8 15.8 15.85 15.65 -50 -0.32% 44,600 3,341,755 202.53 10.17 16,800 5,000
CTR 71.8 72.5 71.8 72.7 71.3 +700 +0.97% 204,000 9,287,941 562.91 13.83 61,600 4,600
LIX 24.85 24.8 24.5 24.85 24.5 -50 -0.20% 8,000 1,607,040 97.40 8.96 0 4,400
FUEKIV30 13.45 13.44 13.44 13.46 13.44 -10 -0.07% 4,200 - - - 0 4,100
JVC 2.77 2.73 2.73 2.78 2.7 -40 -1.44% 92,700 307,125 18.61 6.15 22,000 4,100
TCL 29.25 29.35 29.2 29.35 29.2 +100 +0.34% 5,600 885,150 53.65 6.72 0 4,100
APH 7.32 7.06 7.23 7.33 7 -260 -3.55% 752,900 1,721,823 104.35 10.52 5,600 3,700
BIC 21.65 21.9 21.7 22 21.65 +250 +1.15% 57,300 4,425,269 268.20 8.04 46,900 3,100
KDC 51 51 51 51.2 50.3 0 0.00% 137,200 14,093,610 854.16 28.29 3,300 3,100
CSM 13.15 13.25 13.15 13.35 13 +100 +0.76% 53,500 1,373,035 83.21 32.24 0 2,900
SCS 44.35 44.65 44.4 44.95 44.4 +300 +0.68% 66,200 4,603,312 278.99 6.28 12,100 2,400
AGG 9.96 9.94 9.96 9.98 9.91 -20 -0.20% 280,600 1,802,917 109.27 4.26 0 2,000
BMP 144.1 145.3 144 146.4 144 +1,200 +0.83% 106,500 11,894,394 720.87 9.68 22,900 2,000
FUEKIVND 12.6 12.48 12.47 12.48 12.47 -120 -0.95% 2,000 - - - 0 2,000
KSB 12.95 12.95 12.95 13.1 12.85 0 0.00% 369,600 1,482,046 89.82 11.02 7,500 2,000
NCT 84 83.9 84 84 83.9 -100 -0.12% 6,100 2,195,305 133.05 6.20 2,100 2,000
SMC 9.76 9.88 9.8 9.99 9.7 +120 +1.23% 63,700 727,236 44.07 4.04 400 2,000
TCO 10.7 10.65 10.75 10.8 10.65 -50 -0.47% 518,000 610,465 37.00 8.93 0 2,000
FUEVN100 25.76 25.6 25.47 25.74 25.25 -160 -0.62% 15,400 - - - 2,900 1,900
HAP 7.05 7.37 7 7.4 6.93 +320 +4.54% 404,600 817,645 49.55 - 400 1,900
DVP 74 74.1 74 74.5 73.7 +100 +0.14% 14,300 2,964,000 179.64 8.77 0 1,400
ASP 16.1 16.15 16 16.3 15.8 +50 +0.31% 181,900 603,034 36.55 43.18 0 1,300
FUESSV30 24.69 24.6 24.51 24.75 24.51 -90 -0.36% 12,000 - - - 8,200 1,300
SVC 18.5 19.25 18.4 19.25 18.1 +750 +4.05% 11,500 1,795,405 108.81 4.01 0 1,200
TAL 22.3 22.45 22.35 22.45 22 +150 +0.67% 90,700 11,314,793 685.75 11.58 6,100 1,200
TBC 31.6 31.6 31.6 31.6 31.5 0 0.00% 2,200 2,006,600 121.61 10.44 500 1,200
TSA 14.8 14.5 14.75 14.75 14.4 -300 -2.03% 4,300 597,762 36.23 20.60 0 1,200
HSL 9.1 8.91 9 9.17 8.88 -190 -2.09% 116,600 343,635 20.83 - 9,800 1,100
ASM 5.24 5.21 5.24 5.26 5.1 -30 -0.57% 284,800 2,121,482 128.57 52.10 3,100 1,000
FUEMAVND 14.32 14.46 14.32 14.46 14.32 +140 +0.98% 1,100 - - - 0 1,000
TLH 3.51 3.51 3.51 3.51 3.48 0 0.00% 114,600 394,243 23.89 78.00 0 1,000
CRC 5.16 5.16 5.15 5.18 5.1 0 0.00% 307,300 550,572 33.37 5.80 500 900
HHS 9.86 9.75 9.82 9.93 9.74 -110 -1.12% 480,200 4,211,863 255.26 1.11 0 900
LAF 18.5 18.5 18.5 18.5 18.5 0 0.00% 900 281,718 17.07 7.39 0 900
CDC 20.6 21 20.7 21.1 20.5 +400 +1.94% 151,100 2,216,452 134.33 59.32 42,600 600
ADS 7.9 7.87 7.87 7.98 7.87 -30 -0.38% 67,100 601,227 36.44 6.22 0 500
LHG 26.65 27.2 26.8 27.2 26.6 +550 +2.06% 79,000 1,360,327 82.44 5.33 2,100 500
QCG 9.98 9.93 9.95 10 9.9 -50 -0.50% 38,100 2,732,032 165.58 15.94 0 400
TCM 15.95 15.95 15.9 16 15.7 0 0.00% 1,084,000 1,876,336 113.72 7.38 30,000 400
VBB 11 11.45 11.1 11.5 11.1 +450 +4.09% 77,500 - - 7.21 3,000 300
SGR 10.35 10.4 10.35 10.4 10 +50 +0.48% 39,700 726,700 44.04 8.84 0 200
CNG 21.9 21.85 21.85 21.85 21.4 -50 -0.23% 2,700 766,920 46.48 14.15 0 100
CTI 15.55 15.75 15.55 15.75 15.5 +200 +1.29% 314,300 1,091,473 66.15 6.98 29,300 100
FMC 32.6 32.9 32.7 33 32.7 +300 +0.92% 2,100 2,151,294 130.38 6.17 0 100
FUESSV50 29.2 29.19 29.19 29.19 29.19 -10 -0.03% 400 - - - 100 100
MHC 7.1 7.1 7.2 7.2 7.1 0 0.00% 900 324,106 19.64 1.88 0 100
PPC 8.82 8.78 8.83 8.83 8.78 -40 -0.45% 34,800 2,814,983 170.61 17.05 0 100
SJS 56.4 56.3 55.3 56.3 55.3 -100 -0.18% 23,500 16,747,833 1,015.02 46.15 300 100
TRA 37 38.95 36.5 38.95 36.5 +1,950 +5.27% 13,200 3,228,997 195.70 7.45 0 100
AAM 7.5 7.51 7.79 7.8 7.5 +10 +0.13% 21,400 78,488 4.76 44.70 0 0
AAN 15.9 15.8 15.95 15.95 15.75 -100 -0.63% 189,300 1,448,069 87.76 12.74 0 0
AAT 2.05 2.03 2.03 2.06 1.91 -20 -0.98% 41,000 143,763 8.71 6.06 0 0
ABR 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 100 216,000 13.09 14.50 0 0
ABS 2.9 2.88 2.86 2.9 2.86 -20 -0.69% 74,800 230,400 13.96 - 0 0
ABT 50.1 50.2 50.1 50.4 49.9 +100 +0.2% 13,400 591,218 35.83 4.46 0 0
ACC 4.33 4.32 4.33 4.37 4.3 -10 -0.23% 98,100 453,600 27.49 8.71 0 0
ACG 31.2 30.05 31.2 31.2 30.05 -1,150 -3.69% 14,500 4,531,178 274.62 8.99 0 0
ACL 10.65 11.25 10.7 11.25 10.7 +600 +5.63% 4,500 564,289 34.20 16.47 0 0
ADG 8 8.2 7.5 8.32 7.44 +200 +2.5% 2,600 175,320 10.63 9.33 0 0
ADP 24.2 24.2 24 24.4 24 0 0.00% 6,600 557,564 33.79 7.29 300 0
AFX 9.98 9.95 9.98 9.98 9.9 -30 -0.30% 135,500 348,250 21.11 7.36 0 0
AGR 12.6 12.6 12.6 12.75 12.55 0 0.00% 181,700 2,876,728 174.35 22.42 23,300 0
ANT 17.4 17.7 17.4 17.8 17.35 +300 +1.72% 10,800 520,528 31.55 3.01 0 0
ASG 16 16 16 16 16 0 0.00% 200 1,452,555 88.03 18.24 0 0
BCE 5.5 5.57 5.5 5.61 5.4 +70 +1.27% 39,900 233,939 14.18 2.18 0 0
BHN 27.95 27.2 27.2 27.2 27.2 -750 -2.68% 1,300 6,304,960 382.12 13.49 0 0
BKG 1.75 1.74 1.75 1.76 1.73 -10 -0.57% 61,300 124,600 7.55 12.34 0 0
BMC 11.1 10.7 11 11 10.35 -400 -3.60% 14,800 132,601 8.04 16.82 0 0
BMI 13.85 14 13.75 14.05 13.75 +150 +1.08% 84,400 2,107,667 127.74 9.53 56,200 0
BRC 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 137,362 8.32 6.61 0 0
BTP 7.27 7.27 7.28 7.3 7.27 0 0.00% 6,900 439,730 26.65 10.33 0 0
BTT 40 0 0 0.00% - 540,000 32.73 - 0 0
C32 15.75 15.05 15.1 15.1 15 -700 -4.44% 6,000 452,377 27.42 8.62 0 0
C47 8.25 8.25 8.25 8.26 8.21 0 0.00% 7,700 299,824 18.17 5.74 0 0
CCC 6.5 6.5 6.4 6.6 6.4 0 0.00% 400 266,857 16.17 6.59 0 0
CCI 16.9 0 0 0.00% - 395,260 23.96 - 0 0
CCL 3.47 3.5 3.47 3.5 3.45 +30 +0.86% 15,200 229,384 13.90 8.16 0 0
CHP 26.05 26.25 26.5 26.6 26.25 +200 +0.77% 32,000 4,138,524 250.82 9.44 0 0
CIG 6.8 6.93 6.81 6.98 6.81 +130 +1.91% 19,200 353,707 21.44 3.11 0 0
CKG 5.65 5.66 5.65 5.8 5.65 +10 +0.18% 18,300 915,831 55.50 8.23 0 0
CLC 54 0 0 0.00% - 1,415,209 85.77 - 0 0
CLL 26.9 26.9 26.95 27 26.9 0 0.00% 6,100 914,600 55.43 9.74 0 0
CLW 41.8 44.7 44.7 44.7 44.7 +2,900 +6.94% 3,000 581,100 35.22 10.22 0 0
CMV 8.36 0 0 0.00% - 151,783 9.20 - 0 0
CMX 4.63 4.64 4.65 4.73 4.62 +10 +0.22% 41,800 472,811 28.66 7.03 0 0
COM 28.5 28.55 27.1 28.55 27.1 +50 +0.18% 200 403,144 24.43 24.51 0 0
CRV 22.1 0 0 0.00% - 15,191,537 920.70 - 0 0
CVT 26.45 26.4 26.4 26.4 26.4 -50 -0.19% 100 968,639 58.71 19.38 0 0
D2D 30.1 29.9 30.2 30.25 29.9 -200 -0.66% 183,900 904,766 54.83 3.98 0 0
DAH 2.12 2.13 2.12 2.13 2.09 +10 +0.47% 48,800 179,346 10.87 - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.73 - 0 0
DBD 46.9 46.25 46.4 46.9 46.25 -650 -1.39% 20,700 4,370,128 264.86 17.30 0 0
DBT 13.5 0 0 0.00% - 296,558 17.97 - 0 0
DC4 6.51 6.49 6.53 6.53 6.47 -20 -0.31% 31,300 701,301 42.50 3.20 0 0
DCL 45.9 44.95 45.9 46.05 43 -950 -2.07% 588,600 3,283,194 198.98 168.35 0 0
DHA 53 54 53.1 54 53.1 +1,000 +1.89% 7,800 794,938 48.18 7.24 0 0
DHG 90.5 90.6 90.1 90.9 90.1 +100 +0.11% 6,300 11,845,594 717.91 14.36 0 0
DHM 6.89 6.85 6.88 6.88 6.6 -40 -0.58% 1,300 236,570 14.34 41.02 0 0
DLG 2.03 2.02 2.03 2.03 2 -10 -0.49% 307,200 604,606 36.64 1.66 6,800 0
DMC 58.5 55.3 55.3 55.3 55.3 -3,200 -5.47% 400 1,920,429 116.39 11.39 0 0
DQC 9.89 0 0 0.00% - 272,549 16.52 - 0 0
DRC 10.15 10.05 10.15 10.2 10 -100 -0.99% 79,500 1,552,014 94.06 13.10 0 0
DRH 1.63 1.63 1.64 1.64 1.62 0 0.00% 44,300 201,644 12.22 - 2,100 0
DRL 42.4 42.3 42.3 42.3 42.2 -100 -0.24% 2,100 401,850 24.35 8.98 0 0
DSC 9.96 10 10 10 9.96 +40 +0.4% 3,200 2,784,717 168.77 7.89 0 0
DSN 37.35 37.05 37.05 37.1 37.05 -300 -0.80% 400 447,675 27.13 6.50 0 0
DTA 3.42 3.53 3.53 3.53 3.53 +110 +3.22% 100 68,851 4.17 320.91 0 0
DTL 10.75 0 0 0.00% - 651,783 39.50 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
DXS 5.48 5.7 5.5 5.7 5.39 +220 +4.01% 1,844,700 3,300,888 200.05 9.68 35,000 0
DXV 3.2 0 0 0.00% - 31,680 1.92 - 0 0
EVE 8.44 8.4 8.44 8.44 8.35 -40 -0.47% 3,500 352,630 21.37 8.99 100 0
EVF 11.45 11.45 11.45 11.6 11.35 0 0.00% 1,053,600 8,708,478 527.79 10.20 21,800 0
FCM 2.93 2.9 2.93 2.93 2.86 -30 -1.02% 19,600 134,057 8.12 7.95 0 0
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.85 2.81 2.85 2.86 2.81 -40 -1.40% 33,800 198,582 12.04 100.36 0 0
FIT 3 2.95 3 3.03 2.95 -50 -1.67% 232,500 1,002,802 60.78 25.00 0 0
FUCTVGF4 15.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.7 0 0 0.00% - - - - 0 0
FUCVREIT 7.11 7.11 7.11 7.11 7.11 0 0.00% 200 - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEFCV50 15.15 15.06 15.59 15.6 15 -90 -0.59% 4,000 - - - 0 0
FUEIP100 13.59 13.6 13.59 13.6 13.59 +10 +0.07% 1,400 - - - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - 0 0
FUEMITEC 10.9 10.89 10.9 10.9 10.89 -10 -0.09% 200 - - - 0 0
FUEPHVNS 9.73 9.72 9.74 9.74 9.71 -10 -0.10% 2,500 - - - 102,300 0
FUETCC50 14.4 14.41 14.63 14.63 14.41 +10 +0.07% 2,900 - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - 0 0
FUEVFVND 33.9 34.03 34.15 34.15 33.83 +130 +0.38% 76,200 - - - 2,800 0
FUEVN50G 11.98 11.97 11.97 11.97 11.97 -10 -0.08% 100 - - - 0 0
GDT 15.8 15.8 15.75 15.8 15.7 0 0.00% 26,500 389,473 23.60 5.40 22,600 0
GHC 24.5 24.25 24.5 24.5 23.55 -250 -1.02% 3,600 1,155,816 70.05 7.20 0 0
GIL 8.1 8.19 8.34 8.34 8.1 +90 +1.11% 59,300 832,073 50.43 25.75 2,000 0
GMH 6.75 6.75 6.75 6.75 6.75 0 0.00% 200 111,375 6.75 6.25 0 0
GSP 9.82 9.83 9.9 9.9 9.79 +10 +0.1% 14,800 730,059 44.25 7.55 0 0
GTA 7.9 8.44 7.55 8.44 7.4 +540 +6.84% 400 82,965 5.03 13.93 0 0
GVR 32.2 32.15 32.35 32.7 32.05 -50 -0.16% 1,622,700 128,600,000 7,793.94 25.72 0 0
HAR 2.45 2.42 2.42 2.45 2.41 -30 -1.22% 27,500 231,555 14.03 13.52 0 0
HAS 9.4 9.8 8.75 9.8 8.75 +400 +4.26% 200 76,440 4.63 - 0 0
HAX 8.69 8.66 8.69 8.7 8.62 -30 -0.35% 44,700 930,428 56.39 298.62 1,100 0
HCD 6.33 6.3 6.3 6.3 6.26 -30 -0.47% 11,100 291,046 17.64 11.62 0 0
HMC 10.6 10.6 10.6 10.7 10.6 0 0.00% 3,300 289,380 17.54 9.27 0 0
HNA 21.8 21.9 21.8 21.95 21.8 +100 +0.46% 1,200 5,151,585 312.22 10.83 0 0
HRC 31 31.05 31 32.95 31 +50 +0.16% 300 937,916 56.84 26.70 0 0
HTG 33.6 33.4 33.5 33.8 33.4 -200 -0.60% 2,200 1,442,960 87.45 4.46 0 0
HTI 18.65 18.6 18.75 18.8 18.6 -50 -0.27% 5,800 464,055 28.12 2.79 0 0
HTL 23.5 22.7 22.1 23.5 22.1 -800 -3.40% 4,300 272,400 16.51 10.96 0 0
HTV 12.55 0 0 0.00% - 164,455 9.97 - 0 0
HU1 4.86 0 0 0.00% - 121,500 7.36 - 0 0
HUB 11.1 11.1 11 11.15 11 0 0.00% 8,300 335,696 20.35 5.07 0 0
HVH 10.65 10.75 10.7 10.8 10.55 +100 +0.94% 213,300 771,234 46.74 11.16 38,700 0
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 700 553,582 33.55 17.41 0 0
IDI 4.75 4.72 4.75 4.81 4.72 -30 -0.63% 96,300 1,289,375 78.14 10.06 0 0
ILB 19 18.75 19 19 18.75 -250 -1.32% 12,400 716,240 43.41 7.10 0 0
IMP 37.6 37 37.6 37.6 37 -600 -1.60% 6,200 5,698,332 345.35 18.72 100 0
ITC 8.94 8.85 8.94 8.94 8.85 -90 -1.01% 17,100 899,955 54.54 17.32 0 0
ITD 11.1 11 11 11 10.5 -100 -0.90% 16,300 339,714 20.59 4.05 12,400 0
KHP 9.36 9.5 9.31 9.6 9.26 +140 +1.5% 4,100 590,772 35.80 10.12 0 0
KMR 2.25 2.26 2.24 2.26 2.24 +10 +0.44% 16,900 128,544 7.79 25.68 0 0
KOS 26 24.2 24.2 24.2 24.2 -1,800 -6.92% 1,500 5,238,848 317.51 275.00 0 0
L10 22.75 0 0 0.00% - 222,723 13.50 - 0 0
LBM 28.8 28.7 28.25 28.7 28.25 -100 -0.35% 2,200 1,435,000 86.97 8.08 2,000 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 4.68 4.69 4.74 4.74 4.6 +10 +0.21% 2,800 241,521 14.64 11.81 0 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
LSS 7.77 7.77 7.77 7.77 7.74 0 0.00% 15,000 699,507 42.39 5.74 0 0
MCM 26.45 26.35 26.35 26.55 26.35 -100 -0.38% 29,400 2,898,500 175.67 14.93 100 0
MCP 28 28.15 27.9 28.2 27.9 +150 +0.54% 42,700 559,288 33.90 60.41 0 0
MDG 41 38.15 38.15 38.15 38.15 -2,850 -6.95% 100 393,890 23.87 9.14 0 0
NBB 17.35 17.35 17.35 17.35 17.35 0 0.00% 11,500 1,743,253 105.65 194.94 0 0
NHA 7.33 7.2 7.35 7.37 7.12 -130 -1.77% 45,900 513,121 31.10 4.26 0 0
NHH 10.2 10.05 10.4 10.4 9.91 -150 -1.47% 49,700 1,135,288 68.81 7.81 0 0
NHT 11.5 11.2 11.2 11.2 11.2 -300 -2.61% 2,400 268,841 16.29 5.57 0 0
NNC 37.9 37.9 37.8 37.9 37.45 0 0.00% 13,200 830,768 50.35 6.18 0 0
NO1 4 4 4 4 3.99 0 0.00% 7,400 98,399 5.96 12.58 0 0
NSC 65.5 0 0 0.00% - 1,151,131 69.77 - 0 0
NTC 129.8 129.8 129.8 130 129.7 0 0.00% 900 3,115,197 188.80 9.68 0 0
NVT 6.91 7.32 6.91 7.32 6.45 +410 +5.93% 800 662,460 40.15 37.73 0 0
OGC 2.1 2.1 2.13 2.13 2.09 0 0.00% 146,900 630,000 38.18 9.38 3,800 0
OPC 20 20 20 20 20 0 0.00% 6,300 1,498,783 90.84 13.00 0 0
ORS 13.3 13.3 13.3 13.55 13.25 0 0.00% 1,500,100 8,298,281 502.93 37.78 0 0
PAC 14.2 14.05 14.3 14.4 14.05 -150 -1.06% 69,200 1,077,321 65.29 9.25 10,700 0
PDN 84 84 84 84 83.9 0 0.00% 1,900 4,667,529 282.88 11.43 0 0
PDV 8.73 8.5 8.72 8.72 8.45 -230 -2.63% 11,500 674,177 40.86 6.77 300 0
PET 41.5 44.4 43.85 44.4 42.4 +2,900 +6.99% 1,950,000 6,870,623 416.40 19.27 0 0
PGC 14 13.9 14.25 14.25 13.8 -100 -0.71% 56,000 838,716 50.83 11.53 0 0
PGD 22.7 0 0 0.00% - 2,247,239 136.20 - 0 0
PGI 22 22 22 22 22 0 0.00% 1,900 2,439,730 147.86 9.94 0 0
PGV 21.25 21.95 21.25 22.7 21.25 +700 +3.29% 4,300 24,660,124 1,494.55 6.63 0 0
PHC 3.68 3.66 3.68 3.74 3.65 -20 -0.54% 11,300 185,496 11.24 8.38 0 0
PIT 10.25 9.54 9.54 9.54 9.54 -710 -6.93% 12,600 135,566 8.22 - 0 0
PJT 8.75 0 0 0.00% - 217,724 13.20 - 0 0
PLP 3.74 3.68 3.73 3.82 3.68 -60 -1.60% 55,400 331,199 20.07 8.95 500 0
PMG 6.2 0 0 0.00% - 287,285 17.41 - 0 0
PNC 23.6 0 0 0.00% - 254,865 15.45 - 0 0
PTC 5.64 5.64 5.48 5.64 5.28 0 0.00% 3,700 181,561 11.00 3.72 0 0
PTL 1.74 1.73 1.74 1.74 1.68 -10 -0.57% 24,900 173,000 10.48 14.42 0 0
QNP 30.4 0 0 0.00% - 1,228,462 74.45 - 0 0
RAL 74 74.5 74.5 74.5 74.5 +500 +0.68% 200 1,754,283 106.32 4.86 0 0
RYG 8.3 8.19 8.39 8.39 8 -110 -1.33% 4,600 368,550 22.34 9.87 0 0
S4A 32.8 32.6 32.6 32.6 32.6 -200 -0.61% 100 1,375,720 83.38 9.44 0 0
SAM 6.1 6.13 6.1 6.13 6.06 +30 +0.49% 98,300 2,329,161 141.16 24.42 0 0
SAV 12.2 12.2 11.65 12.2 11.65 0 0.00% 1,300 338,312 20.50 32.71 0 0
SBA 24.45 24.35 24 24.35 23.9 -100 -0.41% 6,000 1,472,889 89.27 8.68 0 0
SBV 6.33 0 0 0.00% - 181,608 11.01 - 0 0
SC5 14.55 14.8 14.8 14.8 14.8 +250 +1.72% 400 221,756 13.44 5.39 0 0
SFC 16 0 0 0.00% - 180,663 10.95 - 0 0
SFG 10.4 0 0 0.00% - 498,132 30.19 - 0 0
SFI 26 25.5 25.5 25.5 25.5 -500 -1.92% 100 628,499 38.09 6.58 0 0
SGN 52.5 52.4 52.5 52.5 51.2 -100 -0.19% 7,800 1,755,326 106.38 9.93 0 0
SGT 9 9 9 9 8.6 0 0.00% 2,200 1,332,029 80.73 4.00 0 0
SHA 3.92 3.9 3.93 3.95 3.85 -20 -0.51% 2,900 136,963 8.30 8.18 0 0
SHI 14.4 14.45 13.8 14.45 13.8 +50 +0.35% 153,100 2,455,771 148.83 48.82 0 0
SHP 31.4 31.5 31.5 31.6 31.3 +100 +0.32% 6,300 3,188,000 193.21 11.12 0 0
SIP 50.2 50.2 50.5 51.1 50.1 0 0.00% 44,700 12,154,070 736.61 10.10 6,500 0
SKG 7.36 7.29 7.3 7.3 7.21 -70 -0.95% 25,300 484,768 29.38 10.11 5,400 0
SMA 6.2 0 0 0.00% - 126,188 7.65 - 0 0
SMB 40.5 40.9 40.6 41.9 40.5 +400 +0.99% 19,500 1,220,728 73.98 7.98 800 0
SPM 8.6 0 0 0.00% - 118,422 7.18 - 0 0
SRC 36.8 0 0 0.00% - 1,342,528 81.37 - 0 0
SRF 7.7 7.89 7.77 7.9 7.37 +190 +2.47% 11,500 266,578 16.16 13.35 0 0
SSC 22.6 22.6 22.6 22.6 22.6 0 0.00% 200 299,942 18.18 24.30 0 0
ST8 2.02 2.03 2.02 2.03 2 +10 +0.5% 44,200 52,213 3.16 - 0 0
STG 30.75 29.25 29.3 29.3 29.25 -1,500 -4.88% 500 2,873,911 174.18 9.79 0 0
STK 7.9 7.68 7.8 7.98 7.6 -220 -2.78% 10,100 1,183,757 71.74 21.51 900 0
SVD 5.05 4.9 4.86 5.4 4.86 -150 -2.97% 17,900 135,269 8.20 106.52 0 0
SVT 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 159,261 9.65 5.93 0 0
SZL 27.7 27.55 27.7 27.7 27.45 -150 -0.54% 11,000 781,107 47.34 6.69 0 0
TCI 9.8 9.88 10 10 9.82 +80 +0.82% 56,100 1,142,335 69.23 97.82 0 0
TCR 2.19 2.18 2.18 2.18 2.18 -10 -0.46% 200 22,597 1.37 49.55 0 0
TCT 17.9 17.7 17.7 17.7 17.7 -200 -1.12% 1,100 226,348 13.72 8.88 0 0
TDC 6.84 6.8 6.88 6.88 6.77 -40 -0.58% 33,100 865,150 52.43 3.21 0 0
TDG 2.24 2.24 2.24 2.24 2.24 0 0.00% 7,100 54,233 3.29 9.49 0 0
TDH 3.15 3.14 3.15 3.15 3.05 -10 -0.32% 69,900 353,730 21.44 3.26 0 0
TDM 59.1 59 58.7 59 58.7 -100 -0.17% 1,000 6,554,900 397.27 33.75 0 0
TDW 46.8 48 48 48 48 +1,200 +2.56% 600 408,000 24.73 6.75 600 0
TEG 5.66 5.9 5.96 6.05 5.8 +240 +4.24% 181,600 712,759 43.20 31.89 0 0
THG 28 28.1 28.15 28.3 27.95 +100 +0.36% 4,200 988,082 59.88 5.93 0 0
TIP 16.35 16.3 16.5 16.5 16.3 -50 -0.31% 15,600 1,059,628 64.22 4.91 3,800 0
TIX 38 40.65 35.45 40.65 35.45 +2,650 +6.97% 400 1,219,500 73.91 12.33 0 0
TLD 8.18 8.15 8.18 8.18 8.15 -30 -0.37% 48,100 633,592 38.40 9.57 0 0
TMP 52 49 53.7 53.7 49 -3,000 -5.77% 500 3,430,000 207.88 10.80 0 0
TMS 37.95 0 0 0.00% - 6,554,821 397.26 - 0 0
TMT 10.8 10.9 10.75 10.9 10.75 +100 +0.93% 3,400 401,970 24.36 6.40 0 0
TN1 12.65 12.7 12.65 12.7 12.65 +50 +0.4% 1,000 839,533 50.88 2.86 0 0
TNC 26.9 28.5 28.5 28.5 28.5 +1,600 +5.95% 400 548,625 33.25 14.98 0 0
TNT 10.2 10 9.58 10.2 9.58 -200 -1.96% 5,800 510,000 30.91 37.31 0 0
TPC 12.55 12.9 12.95 12.95 11.7 +350 +2.79% 400,300 216,939 13.15 36.96 0 0
TRC 21.4 22 21.5 22.2 21.5 +600 +2.8% 120,500 660,000 40.00 2.58 0 0
TSC 1.88 1.88 1.91 1.91 1.87 0 0.00% 94,300 370,095 22.43 - 0 0
TTA 11.05 11 11.05 11.05 10.85 -50 -0.45% 23,400 1,964,150 119.04 10.53 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TTF 1.47 1.47 1.47 1.5 1.46 0 0.00% 682,700 578,493 35.06 54.44 72,200 0
TVB 6.33 6.3 6.35 6.36 6.16 -30 -0.47% 15,200 687,466 41.66 32.98 0 0
TVT 15.5 0 0 0.00% - 325,500 19.73 - 0 0
TYA 16.8 0 0 0.00% - 102,907 6.24 - 0 0
UIC 56 55.2 55.2 55.2 55.2 -800 -1.43% 900 458,160 27.77 4.52 0 0
VCA 6.1 6.49 6.49 6.49 6.49 +390 +6.39% 100 98,566 5.97 - 0 0
VCF 293.8 0 0 0.00% - 7,808,950 473.27 - 0 0
VDP 29.5 31.55 29.5 31.55 29.05 +2,050 +6.95% 2,200 696,731 42.23 10.92 0 0
VFG 43.1 43.3 43.2 43.3 43.2 +200 +0.46% 1,000 1,806,156 109.46 5.63 500 0
VID 4.25 4.53 4.25 4.53 4.25 +280 +6.59% 1,400 184,987 11.21 411.82 0 0
VIP 9.84 9.74 9.83 9.83 9.74 -100 -1.02% 38,000 666,907 40.42 10.14 0 0
VMD 14.45 14.25 14.25 14.25 14.25 -200 -1.38% 200 220,024 13.33 5.19 0 0
VNG 5.6 5.96 5.96 5.96 5.96 +360 +6.43% 100 579,769 35.14 88.96 0 0
VNL 18.9 19.3 18.9 19.3 18.9 +400 +2.12% 12,700 285,810 17.32 5.11 12,400 0
VNS 6.33 6.33 6.33 6.33 6.33 0 0.00% 500 429,549 26.03 11.20 0 0
VPD 20.6 20.5 20.5 20.6 20.45 -100 -0.49% 20,700 2,185,087 132.43 8.33 0 0
VPG 1.31 1.34 1.3 1.35 1.3 +30 +2.29% 247,500 118,477 7.18 - 0 0
VPH 2.83 2.82 2.8 2.84 2.77 -10 -0.35% 10,800 268,909 16.30 - 0 0
VPS 8.75 8.51 8.75 8.75 8.51 -240 -2.74% 300 208,161 12.62 8.89 0 0
VRC 11.3 0 0 0.00% - 565,000 34.24 - 0 0
VSH 41.35 41.35 41.05 41.35 41 0 0.00% 3,700 9,768,576 592.03 11.33 0 0
VSI 19 0 0 0.00% - 250,800 15.20 - 0 0
VTB 13.3 12.8 13.3 13.3 12.8 -500 -3.76% 3,700 138,298 8.38 8.87 0 0
VTO 10.9 10.7 10.85 11 10.65 -200 -1.83% 227,800 854,573 51.79 9.35 0 0
YBM 10.8 10.05 10.05 10.15 10.05 -750 -6.94% 3,500 323,354 19.60 6.28 0 0
合計 8,477,878,491 513,810.82 37,948,980 75,298,630
▼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