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

2026/02/12 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 1,814.09
+17.24/+0.96%
売買高（相対取引を含む） 501,048,660 株
（前日比 -56.31%）
値上がり銘柄数 188
値下がり銘柄数 139
変わらず銘柄数 100
総銘柄数 427
売買代金（相対取引を含む） 16,386,002 百万VND
（前日比 -48.72%）
前日終値 1796.85 (02/11) 
始値 1809.01
高値  1816.11
安値 1804.60 
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) 56,739,810 51,678,270 5,061,540
VNX Allshare 2,952.56 +25.89 +0.88% VNSML 1,488.70 +4.14 +0.28% VN50Growth 1,052.97 +10.98 +1.05%
VN30 2,016.47 +15.57 +0.78% VNALL 1,874.30 +16.27 +0.88% VN Diamond 2,740.40 +21.92 +0.81%
VNMID 2,220.94 +12.67 +0.57% VNFIN Lead 3,013.03 -7.77 -0.26% VNMITECH 931.29 +2.68 +0.29%
VN100 1,895.81 +16.57 +0.88% VNFIN Select 3,021.91 -4.49 -0.15% VNDIVIDEND 1,147.42 11.25 0.99%
VNSHINE 982.31 +6.79 +0.7%
産業トレンド
+0.42 +0.24 -0.08 +0.03 +1.03 +0.48
+0.34 +0.37 +0.26 +0.14 +0.43 - -
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（2026/02/12 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
ACB 23.65 23.85 23.65 23.85 23.55 +200 +0.85% 17,469,600 122,509,260 7,335.88 6.50 4,403,510 10,152,940
VCB 64.7 64.2 65.5 65.5 64.2 -500 -0.77% 7,950,400 536,434,341 32,121.82 11.52 3,582,770 5,008,600
HPG 26.85 26.9 27 27.1 26.75 +50 +0.19% 13,137,000 206,470,031 12,363.47 15.36 3,290,910 2,343,430
FPT 98.6 98.8 99 99.2 98.4 +200 +0.2% 4,125,200 168,306,504 10,078.23 19.98 615,460 1,781,660
MWG 91.9 92.9 92.5 93.9 91.1 +1,000 +1.09% 7,890,300 136,416,546 8,168.66 36.49 2,186,150 1,629,800
VIC 150.8 159 154.8 160.8 152 +8,200 +5.44% 4,346,600 612,629,466 36,684.40 52.22 2,754,520 1,475,320
MBB 29 28.35 29.3 29.3 28.3 -650 -2.24% 27,983,900 228,359,247 13,674.21 7.61 903,560 1,375,100
VHM 103 109 103.6 109.3 102.1 +6,000 +5.83% 6,584,900 447,707,908 26,808.86 14.83 1,636,000 1,209,400
TCH 16.1 16.55 16.3 16.7 15.85 +450 +2.8% 7,090,600 15,095,408 903.92 12.93 2,307,810 957,100
GMD 71.3 74.5 71.4 74.8 71.4 +3,200 +4.49% 4,712,200 31,773,886 1,902.63 17.42 2,499,600 937,470
GAS 102 101.4 106.2 106.2 101 -600 -0.59% 2,700,300 244,673,105 14,651.08 23.29 521,600 930,900
CTG 37.9 38 38.3 38.3 37.75 +100 +0.26% 8,656,700 295,143,896 17,673.29 8.05 576,000 876,100
GVR 35.3 35.35 36 36.2 35.3 +50 +0.14% 2,433,900 141,400,000 8,467.07 41.54 132,320 839,500
VPB 28.3 28.25 28.35 28.5 28.15 -50 -0.18% 8,140,700 224,133,342 13,421.16 14.20 411,500 834,500
BID 48.5 47.55 48.3 48.5 47.35 -950 -1.96% 4,806,600 333,865,759 19,991.96 14.84 605,620 768,800
SHB 15.5 15.35 15.5 15.65 15.25 -150 -0.97% 37,459,600 70,513,354 4,222.36 6.66 167,200 741,800
HDB 27.8 27.85 27.85 28 27.65 +50 +0.18% 9,614,300 139,396,946 8,347.12 7.59 1,974,650 738,190
KDH 28.55 28.5 28.45 28.7 27.95 -50 -0.18% 3,821,800 31,983,125 1,915.16 35.63 2,182,000 725,200
DGW 50.4 50.6 50.4 51.4 49.8 +200 +0.4% 1,973,000 11,191,136 670.13 25.26 341,600 703,900
VRE 29.4 29.95 29.5 30.25 29.2 +550 +1.87% 7,592,200 68,055,936 4,075.21 16.61 631,500 675,500
PNJ 115.9 118.5 115.9 119.9 113 +2,600 +2.24% 1,754,400 40,426,169 2,420.73 20.74 677,120 644,800
HSG 15.6 15.6 15.65 15.8 15.45 0 0.00% 2,002,600 9,687,324 580.08 13.72 9,100 601,650
BCM 63.5 62.8 64 64 62.1 -700 -1.10% 1,008,700 64,998,000 3,892.10 31.24 400 597,900
STB 61.1 61.1 61.2 62.7 61.1 0 0.00% 4,636,600 115,186,680 6,897.41 11.42 1,141,600 590,600
GEX 35.85 35.15 36.2 36.35 35.05 -700 -1.95% 4,141,600 30,208,957 1,808.92 18.40 597,300 589,400
VSC 23.5 24.3 23.3 24.45 23.3 +800 +3.4% 15,596,000 9,097,200 544.74 17.44 650,200 566,800
BSR 23.45 23.9 23.8 24.4 23.8 +450 +1.92% 10,936,300 119,674,462 7,166.14 117.73 1,196,200 558,000
DXG 15.65 15.75 15.5 15.85 15.5 +100 +0.64% 6,619,600 16,047,426 960.92 44.74 419,500 551,500
VCG 18.45 18.8 18.45 19.1 18.45 +350 +1.9% 5,339,100 12,153,605 727.76 12.14 49,800 548,430
NLG 28.9 29.7 28.8 29.8 28.65 +800 +2.77% 4,216,700 14,407,392 862.72 23.11 2,150,200 529,730
PVD 32.6 33.15 33.15 33.9 32.85 +550 +1.69% 6,104,400 18,427,422 1,103.44 33.15 222,100 511,200
VIB 16.95 17.1 17.1 17.15 16.95 +150 +0.88% 3,196,300 58,208,498 3,485.54 7.17 209,000 413,300
PLX 51.7 51.7 52.6 53.3 51.6 0 0.00% 2,640,700 65,689,619 3,933.51 29.26 164,700 413,250
ANV 26.4 26.4 26.6 26.6 26.2 0 0.00% 774,700 7,029,152 420.91 147.49 16,100 370,700
VNM 69.1 69 69.3 69.8 69 -100 -0.14% 1,951,100 144,206,926 8,635.15 17.16 627,800 308,610
PC1 25.5 25.6 25.6 25.85 25.3 +100 +0.39% 2,047,900 10,528,905 630.47 21.75 585,200 307,320
NVL 12.8 12.95 12.8 13 12.65 +150 +1.17% 5,348,900 28,904,640 1,730.82 - 412,400 282,300
E1VFVN30 35.44 35.85 35.85 35.85 35.49 +410 +1.16% 382,900 - - - 86,420 279,800
VHC 60 60.1 60 60.6 59.6 +100 +0.17% 906,200 13,489,635 807.76 10.98 230,200 276,700
POW 13.2 13.3 13.25 13.45 13.2 +100 +0.76% 3,920,800 40,802,348 2,443.25 28.00 121,340 268,220
KHG 6.62 6.59 6.62 6.64 6.56 -30 -0.45% 5,524,600 2,961,778 177.35 54.02 30,400 264,700
HHP 13.7 14.4 13.7 14.65 13.45 +700 +5.11% 2,151,800 1,246,383 74.63 73.10 71,300 259,400
KBC 34.2 34.4 34.6 34.75 34.3 +200 +0.58% 1,433,200 32,396,364 1,939.90 69.08 305,460 256,900
DCM 39.5 38.9 39.05 39.4 38.8 -600 -1.52% 1,402,500 20,593,660 1,233.15 16.25 41,800 256,560
VGC 48.2 48.35 49 49.3 48.3 +150 +0.31% 858,300 21,677,723 1,298.07 19.62 33,700 255,400
CII 17.8 17.7 17.95 18.1 17.7 -100 -0.56% 3,292,200 11,894,140 712.22 24.48 361,100 242,700
VOS 13.55 13.9 13.7 14.1 13.65 +350 +2.58% 1,243,900 1,946,000 116.53 5.80 52,700 235,300
VPL 86 85.4 86.2 86.2 83.8 -600 -0.70% 533,200 153,147,852 9,170.53 56.48 53,540 225,500
EIB 21.4 22.35 22.5 22.7 21.9 +950 +4.44% 19,915,800 41,631,806 2,492.92 12.51 2,615,400 213,870
DIG 16.15 15.8 16.15 16.2 15.75 -350 -2.17% 6,036,000 10,213,613 611.59 84.04 536,600 204,500
PDR 17.9 17.7 17.9 17.95 17.6 -200 -1.12% 3,902,800 17,342,626 1,038.48 96.20 667,290 201,300
SZC 33.95 33.85 34.1 34.1 33.75 -100 -0.29% 619,100 6,092,521 364.82 20.95 200 188,800
MSN 78 78 78.4 78.4 78 0 0.00% 2,759,900 118,598,370 7,101.70 57.99 816,110 181,870
VPI 59.7 59.7 59.7 60 59 0 0.00% 1,625,400 19,106,960 1,144.13 53.69 33,100 181,300
DLG 2.91 3.01 2.92 3.1 2.92 +100 +3.44% 2,385,300 900,922 53.95 4.33 26,500 171,000
FCN 13.85 13.7 13.85 13.95 13.65 -150 -1.08% 323,500 2,156,914 129.16 232.20 5,000 152,900
VJC 168 168 168 170 165.7 0 0.00% 1,078,600 90,990,704 5,448.55 64.84 33,610 152,130
SSB 17 16.95 17 17 16.65 -50 -0.29% 2,132,500 48,222,750 2,887.59 10.29 39,100 150,700
VTP 103.7 102 104.9 104.9 102 -1,700 -1.64% 379,700 12,421,870 743.82 43.04 17,300 149,900
PVT 20.15 20.15 20.5 20.6 20.1 0 0.00% 1,154,300 9,469,114 567.01 7.00 1,500 149,400
VND 18.4 18.3 18.45 18.5 18.3 -100 -0.54% 3,246,200 27,858,088 1,668.15 16.21 251,700 133,200
PHR 58 59 59.1 59.2 58.7 +1,000 +1.72% 269,200 7,994,453 478.71 18.94 9,100 131,800
MCH 150 149 145.7 150 144.7 -1,000 -0.67% 225,300 - - 13.74 86,900 128,000
FUEVFVND 40 40.39 40.14 40.45 40.05 +390 +0.98% 2,333,600 - - - 2,195,400 126,100
TPB 17.35 17.15 17.45 17.5 17.15 -200 -1.15% 4,649,600 45,309,549 2,713.15 7.46 260,500 119,000
VIX 22.2 21.9 22.4 22.4 21.7 -300 -1.35% 15,658,100 33,538,314 2,008.28 32.35 52,020 113,830
DPM 25.25 25 25.25 25.4 25 -250 -0.99% 3,259,800 16,998,126 1,017.85 23.19 43,500 109,890
VDS 18.2 17.95 18.2 18.35 17.8 -250 -1.37% 672,700 4,882,400 292.36 14.76 12,500 109,200
NAF 42.7 42.4 42.7 43 41.8 -300 -0.70% 539,000 300,359 17.99 20.30 56,800 104,300
DXS 7.27 7.2 7.27 7.29 7.17 -70 -0.96% 1,102,300 4,169,542 249.67 30.51 142,300 98,100
NT2 26.9 27.05 27 27.4 26.85 +150 +0.56% 817,000 7,787,047 466.29 98.01 393,000 96,600
HCM 23.4 23.3 23.5 23.55 23.3 -100 -0.43% 3,260,400 25,162,990 1,506.77 14.23 6,900 90,800
HDG 26.8 26.8 26.95 26.95 26.6 0 0.00% 549,600 9,915,009 593.71 24.75 54,700 89,700
BVH 78.3 76.6 79 79.3 76.3 -1,700 -2.17% 394,100 56,861,924 3,404.91 26.94 39,900 82,470
HHS 11.6 12.2 11.85 12.2 11.55 +600 +5.17% 3,220,300 5,270,229 315.58 12.22 312,400 81,300
HID 5.05 4.99 5.1 5.15 4.96 -60 -1.19% 212,700 383,014 22.93 70.28 12,300 80,000
TDW 46 42.8 43.3 45.5 42.8 -3,200 -6.96% 79,300 363,800 21.78 6.49 5,000 79,100
HHV 12.25 12.2 12.3 12.3 12.15 -50 -0.41% 1,730,100 6,068,683 363.39 11.90 39,350 77,500
VPX 28.2 28.35 28.45 28.45 28.1 +150 +0.53% 295,700 - - 43.62 100 76,200
NKG 14.95 14.95 15.15 15.15 14.95 0 0.00% 1,832,500 6,691,185 400.67 10.43 1,200 75,600
TCX 55.8 56 55.8 56.1 55.6 +200 +0.36% 650,600 116,488,849 6,975.38 6.42 438,100 75,100
BAF 37.65 38.1 37.5 38.1 37.3 +450 +1.2% 2,272,400 11,583,225 693.61 24.49 447,800 73,600
FRT 167 167 167.9 170.3 165.9 0 0.00% 375,100 28,440,398 1,703.02 72.83 199,800 72,800
CRC 8.79 8.79 8.77 8.79 8.6 0 0.00% 855,700 601,235 36.00 6.90 50,300 66,100
OCB 11.6 11.6 11.6 11.7 11.6 0 0.00% 650,500 28,603,154 1,712.76 9.08 54,200 65,300
SIP 58.6 59.4 58.5 59.6 58.5 +800 +1.37% 319,900 14,381,509 861.17 11.57 600 61,700
SAB 48.7 48.8 48.7 49.2 48.5 +100 +0.21% 508,400 62,589,044 3,747.85 14.83 116,440 57,600
CTF 19.4 19 19.5 19.5 18.35 -400 -2.06% 304,900 1,817,423 108.83 36.61 19,600 57,200
VCK 45.9 46.35 46.45 46.45 45.65 +450 +0.98% 2,232,400 70,536,621 4,223.75 7.81 500,000 55,100
TV2 38.1 38.2 38.3 38.9 38 +100 +0.26% 316,300 2,579,500 154.46 39.87 31,400 48,100
DHC 37.65 37.7 37.95 38.35 37.7 +50 +0.13% 257,400 3,034,588 181.71 12.79 73,500 43,900
TAL 47 47 47.5 47.5 45.9 0 0.00% 364,100 14,656,950 877.66 21.89 82,800 43,200
VCI 35.55 35.9 35.55 36.3 35.5 +350 +0.98% 5,971,500 30,518,590 1,827.46 23.31 724,600 42,570
HPX 5.17 5.11 5.18 5.21 5.11 -60 -1.16% 429,000 1,554,301 93.07 27.47 9,100 39,500
DPR 39.3 39.25 39.25 39.65 39 -50 -0.13% 241,800 3,410,273 204.21 13.08 900 38,500
CRE 7.5 7.9 7.59 7.9 7.25 +400 +5.33% 232,100 3,663,060 219.34 88.76 0 37,100
MIG 19.05 18.8 19.1 19.15 18.75 -250 -1.31% 146,700 3,786,947 226.76 14.52 15,800 35,730
HAH 57.8 58 58 59.1 57.5 +200 +0.35% 1,211,300 9,793,950 586.46 11.47 180,100 35,300
SHI 14.3 14.1 14.45 14.45 14.1 -200 -1.40% 240,300 2,396,289 143.49 29.62 23,500 32,800
HAX 11.25 11.2 11.35 11.35 11.15 -50 -0.44% 252,700 1,203,324 72.06 9.63 6,500 32,300
LPB 42.05 41.85 42.2 42.2 41.65 -200 -0.48% 458,300 125,017,756 7,486.09 12.86 48,800 31,100
BMI 18.8 18.5 18.85 18.85 18.45 -300 -1.60% 153,000 2,785,131 166.77 11.83 0 30,300
HAG 16.35 16.45 16.35 16.45 16.25 +100 +0.61% 2,214,400 20,848,718 1,248.43 - 8,500 30,300
ELC 22.9 23 22.6 23.25 22.55 +100 +0.44% 861,200 2,531,697 151.60 20.00 79,900 25,500
CMG 34.3 34.4 34.7 34.75 34.1 +100 +0.29% 131,600 8,011,791 479.75 24.09 7,800 23,940
DPG 46.6 46.3 46.2 46.5 45.5 -300 -0.64% 492,400 4,666,995 279.46 13.03 89,500 23,000
DSE 24.1 24 24.1 24.15 23.95 -100 -0.41% 208,500 8,222,400 492.36 43.17 25,700 22,900
NAB 14.15 14.05 14.15 14.2 14.05 -100 -0.71% 968,500 19,284,335 1,154.75 5.20 2,700 19,700
SSI 31.2 31.25 31.25 31.5 31.05 +50 +0.16% 11,764,300 77,846,805 4,661.49 20.11 729,400 19,200
SBT 23.6 23.65 23.55 23.65 23.4 +50 +0.21% 587,300 20,223,413 1,210.98 28.43 1,900 18,000
SCR 6.9 6.95 6.99 6.99 6.86 +50 +0.72% 1,094,500 2,992,636 179.20 992.86 67,800 17,800
CSV 28.9 29.25 28.95 29.45 28.95 +350 +1.21% 232,500 3,232,122 193.54 14.85 0 17,100
LCG 10.2 10.15 10.2 10.25 10.15 -50 -0.49% 824,400 2,097,012 125.57 16.83 100 16,800
DGC 68.5 67.8 68.1 68.7 67.6 -700 -1.02% 1,138,100 25,748,976 1,541.85 9.17 176,030 16,670
SCS 54.4 54.3 54.4 54.7 54.3 -100 -0.18% 114,300 5,542,780 331.90 8.29 28,200 16,200
BSI 37.95 38.1 38.45 38.5 38 +150 +0.4% 130,100 9,348,442 559.79 20.57 0 14,100
GEE 167 165 168.3 168.3 163 -2,000 -1.20% 194,300 60,389,993 3,616.17 948.28 1,540 13,800
EVF 11.6 11.5 11.5 11.65 11.45 -100 -0.86% 1,133,700 8,746,507 523.74 16.34 0 12,800
CTD 82.7 81.5 82.3 83 81.5 -1,200 -1.45% 306,300 8,266,546 495.00 17.87 8,550 12,460
FUEDCMID 14.47 14.36 14.39 14.39 13.86 -110 -0.76% 15,800 - - - 200 12,100
GEG 14.45 14.45 14.45 14.55 14.35 0 0.00% 220,700 6,105,246 365.58 83.05 100 11,730
HII 5.25 5.37 5.25 5.59 5.23 +120 +2.29% 204,000 395,570 23.69 127.86 400 11,500
DBC 26.65 26.8 26.7 26.95 26.7 +150 +0.56% 1,580,400 10,314,427 617.63 10.21 1,000 11,400
SBG 12.5 12.7 12.55 12.7 12.25 +200 +1.6% 65,300 635,000 38.02 11.77 100 10,700
MSH 36.9 36.8 37 37.25 34.5 -100 -0.27% 348,000 4,140,774 247.95 6.69 33,500 9,900
PTB 54 54.6 53.3 54.9 53 +600 +1.11% 63,700 3,654,837 218.85 9.91 7,300 9,800
PAN 30.85 31.7 30.9 31.75 30.9 +850 +2.76% 1,449,800 6,621,964 396.52 11.72 457,400 9,300
HT1 15.4 15.3 15.45 15.5 15.25 -100 -0.65% 86,600 5,838,326 349.60 96.84 15,700 7,700
BFC 56.6 60.5 57.9 60.5 57.2 +3,900 +6.89% 371,400 3,458,664 207.11 10.77 66,900 7,500
BMP 157 159.3 158 159.3 157 +2,300 +1.46% 72,300 13,040,447 780.87 13.16 12,100 7,400
CTI 23.7 23.65 23.6 23.85 23.35 -50 -0.21% 254,700 1,489,950 89.22 13.08 0 7,300
TDP 33.45 33 32 33 31.5 -450 -1.35% 360,300 3,092,086 185.15 30.36 47,700 7,100
AGG 14.85 14.7 14.85 14.85 14.65 -150 -1.01% 71,600 2,389,163 143.06 8.03 100 6,600
HQC 2.8 2.78 2.81 2.82 2.77 -20 -0.71% 1,814,300 1,602,946 95.98 47.93 74,000 6,500
QCG 14.75 14.7 14.65 14.75 14.45 -50 -0.34% 139,900 4,044,398 242.18 48.68 10,800 6,200
NNC 53.3 53.5 53.1 53.7 52.5 +200 +0.38% 42,600 1,172,720 70.22 20.36 4,800 6,000
HTN 7.73 7.64 7.73 7.8 7.62 -90 -1.16% 79,300 680,849 40.77 27.68 0 5,800
EVE 10.35 10.45 10.5 10.5 10.3 +100 +0.97% 6,500 438,689 26.27 - 200 5,500
TLG 51.9 52.1 51.9 52.4 51.5 +200 +0.39% 81,700 5,029,127 301.15 10.84 8,200 5,400
KSB 17.2 17.3 17.25 17.35 17 +100 +0.58% 528,800 1,979,876 118.56 36.27 24,100 5,200
PPC 10 10.05 10 10.1 10 +50 +0.5% 137,300 3,222,161 192.94 7.55 500 5,200
FUEMAV30 24.34 24.48 24.34 24.48 24.34 +140 +0.58% 9,000 - - - 200 4,700
FUESSV30 25.2 25.45 25.2 25.99 25.2 +250 +0.99% 10,300 - - - 2,200 4,600
REE 61.8 62 61.8 62 61.5 +200 +0.32% 235,500 33,582,805 2,010.95 14.63 0 4,000
FIR 6.95 6.86 6.97 6.97 6.7 -90 -1.29% 64,300 484,794 29.03 686.00 0 3,900
HVN 26.7 27.05 26.95 27.15 26.8 +350 +1.31% 598,100 59,899,362 3,586.79 - 300 3,600
VVS 103.3 110.5 107.8 110.5 107 +7,200 +6.97% 100,600 2,378,513 142.43 34.76 11,900 3,500
PAC 22.45 22.4 22.5 22.7 22.3 -50 -0.22% 135,400 1,561,444 93.50 9.14 4,500 3,300
HVH 12.5 12.5 12.5 12.6 12.3 0 0.00% 47,500 793,617 47.52 16.82 0 3,200
IMP 53.9 53.8 53.9 53.9 53.5 -100 -0.19% 25,800 8,285,682 496.15 27.85 0 3,100
TRC 74.4 74.4 74.5 75 73.8 0 0.00% 19,400 2,166,900 129.75 9.79 0 3,100
CTS 30.35 30.5 30.45 31.15 30.45 +150 +0.49% 301,200 6,487,150 388.45 19.63 3,000 3,000
EVG 7.46 7.6 7.59 7.64 7.48 +140 +1.88% 410,600 1,635,899 97.96 52.05 91,100 2,900
BWE 43.5 44 43.6 44.1 43.5 +500 +1.15% 54,800 9,676,860 579.45 18.25 4,010 2,800
NTL 16.9 17 16.95 17.2 16.8 +100 +0.59% 341,200 2,073,658 124.17 3.60 0 2,800
HDC 21.5 21.35 21.4 21.7 21.25 -150 -0.70% 1,025,800 4,264,760 255.37 49.19 114,500 2,600
PVP 14.65 14.8 14.65 14.9 14.65 +150 +1.02% 42,400 1,534,796 91.90 7.88 3,800 2,600
CTR 93 93 93.2 94 93 0 0.00% 184,300 10,637,887 637.00 19.77 4,800 2,400
GIL 13.95 13.9 13.95 14.2 13.9 -50 -0.36% 116,000 1,412,187 84.56 37.17 500 2,400
BIC 24.65 24.5 24.6 24.65 24.3 -150 -0.61% 63,000 2,873,284 172.05 5.76 300 2,300
SVC 19.65 20 19.65 20 19.65 +350 +1.78% 3,700 1,865,566 111.71 13.38 400 2,200
KDC 51.9 52 51.9 52 51.4 +100 +0.19% 313,400 15,069,928 902.39 374.10 18,800 2,100
SMC 12.5 12.4 12.55 12.9 12.4 -100 -0.80% 170,700 912,725 54.65 31.23 1,300 2,100
NCT 95 96 95.5 96.5 95.2 +1,000 +1.05% 8,300 2,511,910 150.41 10.46 400 2,000
TDM 59.7 59.9 60 63.8 59.9 +200 +0.34% 8,600 6,589,000 394.55 34.41 3,000 2,000
C32 11.6 11.6 11.7 11.7 11.5 0 0.00% 13,500 348,676 20.88 21.44 0 1,580
CDC 24.2 24.4 24.3 24.4 24 +200 +0.83% 102,200 1,287,653 77.10 22.30 4,500 1,500
FTS 32.6 32.5 32.8 32.8 32.1 -100 -0.31% 413,900 10,936,562 654.88 17.39 1,000 1,400
LIX 37.75 37.9 37.6 38 37.6 +150 +0.4% 10,400 2,455,920 147.06 13.57 0 1,300
PGD 24.2 23.95 24.2 24.2 23.7 -250 -1.03% 5,900 2,370,986 141.98 10.13 0 1,300
LGL 6.19 6.18 6.06 6.2 6.06 -10 -0.16% 62,100 318,252 19.06 - 0 1,200
PGV 24.6 24.55 24.7 24.7 24.55 -50 -0.20% 1,900 27,581,141 1,651.57 - 100 1,100
SGR 16.65 16.7 16.85 17 16.7 +50 +0.3% 56,300 1,166,912 69.87 16.92 2,500 1,100
PHC 4.8 4.84 4.87 4.87 4.79 +40 +0.83% 12,600 245,301 14.69 50.42 0 1,000
SGN 58.3 58.5 58 59.4 58 +200 +0.34% 2,700 1,959,668 117.35 8.05 100 900
TCM 26.3 26.25 26.4 26.45 26 -50 -0.19% 1,062,200 2,941,017 176.11 10.30 3,000 900
KLB 14.55 14.55 14.6 14.6 14.5 0 0.00% 286,100 - - 5.93 200 800
NBB 17.85 18 17.85 18 17.5 +150 +0.84% 25,400 1,802,876 107.96 2,571.43 0 800
FUEVN100 27.61 27.7 27.61 28.31 27.01 +90 +0.33% 28,900 - - - 1,400 700
NHA 14.95 14.85 14.95 14.95 14.7 -100 -0.67% 35,500 721,587 43.21 10.12 200 700
NSC 75.8 75.7 75.8 75.8 75.7 -100 -0.13% 1,100 1,330,391 79.66 6.46 0 700
VTB 15.15 16.2 15.15 16.2 15.15 +1,050 +6.93% 25,900 175,033 10.48 15.17 100 700
BRC 12.4 12.5 12.4 12.5 12.4 +100 +0.81% 800 154,687 9.26 7.11 0 600
HAP 7.7 7.85 7.94 7.95 7.82 +150 +1.95% 9,100 870,897 52.15 8.57 400 550
THG 45 45 44.8 45.2 44.5 0 0.00% 3,700 1,400,846 83.88 8.76 0 500
FMC 38.65 38.65 38.7 39.5 38.65 0 0.00% 86,200 2,527,281 151.33 8.27 24,900 400
FUEKIV30 13.55 13.66 13.55 13.68 13.55 +110 +0.81% 600 - - - 300 400
HTL 23.3 23.4 23.25 23.4 22.45 +100 +0.43% 1,100 280,800 16.81 12.13 300 400
DC4 9.98 9.99 9.98 10.1 9.98 +10 +0.1% 98,200 981,375 58.76 4.78 7,700 300
SJD 13.9 13.95 13.95 14 13.9 +50 +0.36% 8,100 962,531 57.64 6.76 0 300
STG 39.5 39.5 39.5 39.5 36.9 0 0.00% 700 3,881,008 232.40 20.15 0 300
DBD 52.7 53.8 52.7 53.9 52.7 +1,100 +2.09% 166,300 5,083,522 304.40 21.26 4,100 200
FUEMAVND 16.81 17.07 17.19 17.19 16.85 +260 +1.55% 7,100 - - - 6,200 200
IDI 6.84 6.8 6.84 6.84 6.8 -40 -0.58% 217,900 1,857,574 111.23 27.42 0 200
SAM 7.01 6.99 7.01 7.05 6.97 -20 -0.29% 76,500 2,655,927 159.04 31.77 0 200
TCR 2.98 2.99 3.18 3.18 2.79 +10 +0.34% 5,400 30,993 1.86 - 0 200
TNT 8.75 8.75 8.88 8.88 8.41 0 0.00% 16,900 446,250 26.72 1,250.00 0 200
VTO 11.85 11.9 11.85 11.9 11.8 +50 +0.42% 44,900 950,413 56.91 10.58 0 200
DVP 71.5 71.5 71.6 71.7 70.7 0 0.00% 8,900 2,860,000 171.26 8.51 0 100
FUEKIVFS 17.5 17.77 17.77 17.77 17.77 +270 +1.54% 100 - - - 100 100
MSB 12 12.1 12.05 12.1 11.95 +100 +0.83% 1,993,200 37,752,000 2,260.60 5.70 89,700 100
NVT 7 7.31 7 7.31 7 +310 +4.43% 400 661,555 39.61 - 0 100
RAL 91.5 92.2 91.5 92.3 91.5 +700 +0.77% 600 2,171,072 130.00 3.66 0 100
STK 15.7 15.65 15.9 15.9 15.6 -50 -0.32% 6,400 2,192,927 131.31 120.38 0 100
TNH 11.95 11.95 12.05 12.15 11.85 0 0.00% 26,400 19,813,093 1,186.41 34.54 0 100
TTF 2.96 2.92 2.97 2.99 2.92 -40 -1.35% 540,300 1,200,698 71.90 194.67 35,700 100
UIC 60.6 60.6 60.6 60.6 60.6 0 0.00% 100 503,465 30.15 8.61 0 100
VIP 12.15 12.15 12.05 12.15 12.05 0 0.00% 31,800 831,922 49.82 11.13 0 100
AAA 7.85 7.85 7.86 7.93 7.81 0 0.00% 470,700 3,090,880 185.08 8.14 500 0
AAM 6.6 6.7 6.6 6.7 6.6 +100 +1.52% 300 70,023 4.19 - 0 0
AAT 3.24 3.2 3.3 3.3 3.2 -40 -1.23% 7,100 226,621 13.57 - 0 0
ABR 12.7 12.85 12.85 12.85 12.85 +150 +1.18% 1,100 257,000 15.39 13.02 0 0
ABS 2.83 2.81 2.83 2.83 2.79 -20 -0.71% 75,500 224,800 13.46 93.67 0 0
ABT 62.5 63 62.6 63 62.5 +500 +0.8% 4,200 741,967 44.43 8.26 0 0
ACC 12.8 12.7 12.5 12.8 12.4 -100 -0.78% 29,100 1,333,500 79.85 25.50 0 0
ACG 36.8 36.9 36.5 36.9 36.5 +100 +0.27% 10,200 5,564,075 333.18 13.25 0 0
ACL 13.4 13.5 13.1 13.5 13 +100 +0.75% 18,000 677,147 40.55 62.79 2,400 0
ADG 9 9 9 9 8.9 0 0.00% 1,100 192,425 11.52 10.82 0 0
ADP 23.5 23.5 23.5 23.6 23.4 0 0.00% 3,100 541,436 32.42 6.35 100 0
ADS 8.4 8.35 8.53 8.53 8.35 -50 -0.60% 30,400 637,896 38.20 12.52 0 0
AFX 10.4 10.4 10.45 10.45 10.3 0 0.00% 49,800 - - 13.00 0 0
AGR 16.15 16.1 16.05 16.15 16 -50 -0.31% 178,000 3,675,820 220.11 25.68 300 0
ANT 38.3 38.4 38.3 38.4 37.8 +100 +0.26% 12,300 - - 9.66 0 0
APG 10.35 10.35 10.35 10.35 10.2 0 0.00% 71,600 2,314,487 138.59 - 100 0
APH 6.17 6.19 6.2 6.26 6.17 +20 +0.32% 80,600 1,509,644 90.40 12.68 0 0
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 6.02 6 6.03 6.07 6 -20 -0.33% 193,300 2,443,165 146.30 11.61 0 0
ASP 4.79 4.79 4.79 4.8 4.7 0 0.00% 1,400 178,856 10.71 25.08 0 0
AST 72.8 73 73.5 73.5 71.2 +200 +0.27% 1,100 3,285,000 196.71 22.96 0 0
BCE 11.4 11.4 11.3 11.4 11.25 0 0.00% 7,200 399,000 23.89 5.35 4,900 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BHN 31.8 31.8 31.8 31.8 31.8 0 0.00% 1,300 7,371,240 441.39 19.89 0 0
BKG 2.8 2.79 2.8 2.8 2.75 -10 -0.36% 28,700 199,789 11.96 13.41 0 0
BMC 15.3 15.35 15.5 15.6 15 +50 +0.33% 86,300 190,227 11.39 8.27 0 0
BTP 8.19 8.21 8.19 8.21 8.12 +20 +0.24% 38,500 496,587 29.74 11.60 0 0
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
C47 9.49 9.47 9.49 9.49 9.4 -20 -0.21% 4,700 344,161 20.61 87.69 0 0
CCC 10.2 10.3 10.2 10.3 10.2 +100 +0.98% 2,700 422,866 25.32 9.81 0 0
CCI 26.75 0 0 0.00% - 469,225 28.10 - 0 0
CCL 5.72 5.71 5.69 5.75 5.69 -10 -0.17% 102,300 340,210 20.37 8.92 0 0
CHP 27.6 27.9 27.6 27.95 27.6 +300 +1.09% 21,000 4,398,660 263.39 13.06 0 0
CIG 8.09 8.09 8.22 8.22 7.81 0 0.00% 1,400 412,913 24.73 4.68 0 0
CKG 9.17 9.13 9.18 9.25 9.01 -40 -0.44% 41,600 1,043,659 62.49 7.08 0 0
CLC 56.7 0 0 0.00% - 1,485,970 88.98 - 0 0
CLL 30.6 30.55 30.6 30.6 30.55 -50 -0.16% 500 1,038,700 62.20 11.22 0 0
CLW 48.8 48 48 48 48 -800 -1.64% 100 624,000 37.37 11.57 0 0
CMV 7.95 8 7.51 8 7.51 +50 +0.63% 2,300 145,247 8.70 14.08 0 0
CMX 6.58 6.58 6.6 6.6 6.5 0 0.00% 11,500 670,495 40.15 11.99 0 0
CNG 25.5 25.45 25.45 25.5 25.4 -50 -0.20% 4,000 893,277 53.49 11.56 0 0
COM 34.4 35 35 35 35 +600 +1.74% 100 494,222 29.59 26.60 0 0
CRV 28.95 29.9 28.95 30.9 28.95 +950 +3.28% 900 20,553,256 1,230.73 43.52 0 0
CSM 12.75 12.8 12.75 12.95 12.75 +50 +0.39% 30,300 1,326,403 79.43 29.56 0 0
CVT 27.3 0 0 0.00% - 1,001,661 59.98 - 0 0
D2D 35.6 35.6 35.55 35.65 35.5 0 0.00% 11,900 1,077,247 64.51 14.67 0 0
DAH 3.56 3.6 3.61 3.7 3.47 +40 +1.12% 18,900 303,120 18.15 44.44 0 0
DAT 8.78 8.88 8.78 9.29 8.78 +100 +1.14% 2,900 614,748 36.81 9.89 0 0
DBT 10.5 10.4 10.85 10.85 10.4 -100 -0.95% 1,400 213,519 12.79 13.47 0 0
DCL 57.6 57.4 57.6 57.7 57.1 -200 -0.35% 316,700 4,192,555 251.05 78.31 0 0
DHA 55.8 56.2 55.9 56.6 55.5 +400 +0.72% 29,600 827,324 49.54 16.00 11,700 0
DHG 103.4 103.5 103.5 103.5 103.2 +100 +0.1% 3,500 13,532,218 810.31 17.96 0 0
DHM 6.12 6.13 6.13 6.13 6.13 +10 +0.16% 200 211,704 12.68 69.66 0 0
DMC 63 61.8 61.5 61.8 61.5 -1,200 -1.90% 400 2,146,157 128.51 12.45 0 0
DQC 10 10 10 10 10 0 0.00% 2,500 275,581 16.50 - 0 0
DRC 15.05 15.1 15.1 15.2 15 +50 +0.33% 170,800 2,331,882 139.63 7.74 0 0
DRH 2.66 2.71 2.66 2.8 2.66 +50 +1.88% 417,500 335,248 20.07 - 0 0
DRL 45.8 45.8 45.8 46 45.8 0 0.00% 3,300 435,100 26.05 10.44 0 0
DSC 14.35 14.45 14.35 14.55 14.25 +100 +0.7% 29,200 3,463,108 207.37 16.74 0 0
DSN 41.5 41.45 41.5 41.5 41 -50 -0.12% 17,600 500,841 29.99 6.36 0 0
DTA 3.95 3.94 4.2 4.2 3.9 -10 -0.25% 2,200 71,156 4.26 47.47 0 0
DTL 12 11.55 12 12 11.55 -450 -3.75% 4,900 700,288 41.93 165.00 0 0
DTT 17.95 0 0 0.00% - 146,325 8.76 - 0 0
DXV 3.88 3.88 3.88 3.88 3.88 0 0.00% 600 38,412 2.30 - 600 0
FCM 3.58 3.54 3.6 3.6 3.53 -40 -1.12% 30,100 163,642 9.80 114.19 0 0
FDC 16.1 0 0 0.00% - 621,943 37.24 - 0 0
FIT 4.58 4.6 4.59 4.62 4.59 +20 +0.44% 123,600 1,563,692 93.63 13.11 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - 0 0
FUCVREIT 7.98 7.96 7.96 7.96 7.96 -20 -0.25% 100 - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.24 15.36 15 15.37 14.88 +120 +0.79% 6,500 - - - 0 0
FUEIP100 12.28 0 0 0.00% - - - - 0 0
FUEKIVND 14.57 14.98 14.98 14.98 14.98 +410 +2.81% 100 - - - 100 0
FUESSV50 29.92 29.8 29.11 29.92 29.11 -120 -0.40% 7,700 - - - 300 0
FUESSVFL 30.88 30.84 30.95 30.95 30.76 -40 -0.13% 7,400 - - - 900 0
FUETCC50 14.44 14.64 14.54 14.64 14.52 +200 +1.39% 12,900 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GDT 19.7 19.8 19.7 19.8 19.7 +100 +0.51% 9,500 488,074 29.23 9.14 6,400 0
GEL 34.25 34.5 35.3 35.5 34.05 +250 +0.73% 1,053,900 27,255,000 1,632.04 50.44 4,800 0
GHC 28.6 28.6 28.8 28.8 28.55 0 0.00% 6,300 1,363,148 81.63 8.05 0 0
GMH 7.9 7.66 7.92 7.92 7.66 -240 -3.04% 1,700 126,390 7.57 21.22 0 0
GSP 11.15 11.15 11.05 11.15 11 0 0.00% 32,500 684,379 40.98 7.40 0 0
GTA 9.2 0 0 0.00% - 90,436 5.42 - 0 0
HAR 3.73 3.69 3.71 3.72 3.6 -40 -1.07% 125,200 353,074 21.14 35.83 0 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HCD 7.9 7.9 7.95 7.95 7.82 0 0.00% 22,700 291,975 17.48 9.67 0 0
HMC 11.2 11.25 11.2 11.25 11.2 +50 +0.45% 2,000 307,125 18.39 12.01 0 0
HNA 22.9 22.85 22.9 22.9 22.85 -50 -0.22% 7,600 5,375,056 321.86 19.92 0 0
HPA 43.5 43.2 42.55 43.35 42.55 -300 -0.69% 56,300 11,016,000 659.64 - 5,400 0
HRC 30.4 32.5 32.5 32.5 32.5 +2,100 +6.91% 1,100 981,715 58.79 15.99 0 0
HSL 6.59 6.97 6.42 6.97 6.42 +380 +5.77% 216,000 268,815 16.10 39.83 5,200 0
HTG 43 43.4 43 43.4 43 +400 +0.93% 1,200 1,562,518 93.56 6.54 0 0
HTI 25.9 25.9 26 26 25.7 0 0.00% 15,800 646,184 38.69 10.51 2,100 0
HTV 12 0 0 0.00% - 157,248 9.42 - 0 0
HU1 6.2 6.2 6.2 6.2 6.2 0 0.00% 100 62,000 3.71 16.10 0 0
HUB 14.7 14.8 14.8 14.8 14.65 +100 +0.68% 7,300 447,595 26.80 6.23 0 0
HVX 2.2 2.27 2.22 2.28 2.19 +70 +3.18% 21,800 94,262 5.64 - 0 0
ICT 17.8 18 18.05 18.05 18 +200 +1.12% 400 579,330 34.69 18.63 0 0
IJC 10.6 10.55 10.7 10.7 10.55 -50 -0.47% 978,100 6,642,076 397.73 11.33 192,200 0
ILB 22.65 22.7 22.5 22.85 22.5 +50 +0.22% 10,200 867,128 51.92 6.89 0 0
ITC 11.55 11.65 11.55 11.7 11.55 +100 +0.87% 38,000 1,117,643 66.92 34.78 0 0
ITD 16.45 16.7 16.45 16.75 16.45 +250 +1.52% 14,100 437,086 26.17 9.07 6,000 0
JVC 5.53 5.5 5.55 5.6 5.45 -30 -0.54% 119,300 618,751 37.05 15.32 0 0
KHP 11.85 11.75 12 12.05 11.75 -100 -0.84% 4,000 709,427 42.48 12.28 0 0
KMR 2.87 2.83 2.85 2.86 2.67 -40 -1.39% 43,100 160,964 9.64 27.48 0 0
KOS 38.1 38.15 38.1 38.15 38 +50 +0.13% 372,200 8,258,763 494.54 385.35 1,800 0
L10 25.95 0 0 0.00% - 254,051 15.21 - 0 0
LAF 18.8 19.85 19 20 19 +1,050 +5.59% 1,900 302,276 18.10 7.76 0 0
LBM 34.2 33 33.6 34.2 32.7 -1,200 -3.51% 108,800 1,320,000 79.04 16.01 500 0
LDG 3.88 3.86 3.94 3.94 3.86 -20 -0.52% 490,300 986,677 59.08 - 200 0
LGC 60 0 0 0.00% - 12,727,818 762.14 - 0 0
LHG 29.1 29.15 29.1 29.35 29.1 +50 +0.17% 36,300 1,457,850 87.30 9.10 1,100 0
LM8 12.35 12.35 12.35 12.35 12.35 0 0.00% 100 115,950 6.94 8.23 0 0
LSS 9.7 9.7 9.72 9.72 9.68 0 0.00% 73,100 831,694 49.80 7.16 0 0
MCM 27.2 27.3 27.4 27.4 27.05 +100 +0.37% 5,300 3,003,000 179.82 15.18 0 0
MCP 28 28.5 28 28.5 28 +500 +1.79% 20,300 566,250 33.91 17.10 0 0
MDG 39.9 0 0 0.00% - 411,959 24.67 - 0 0
MHC 9.9 9.85 9.9 10 9.82 -50 -0.51% 7,600 428,241 25.64 36.35 0 0
NHH 10.9 10.85 10.95 11.1 10.8 -50 -0.46% 15,200 1,225,659 73.39 9.19 300 0
NHT 10.5 10.7 10.45 10.7 10.4 +200 +1.9% 3,200 256,840 15.38 11.38 0 0
NO1 6.06 5.96 6.02 6.02 5.92 -100 -1.65% 9,200 143,040 8.57 7.94 100 0
NTC 153.1 153 153.2 153.4 153 -100 -0.07% 12,600 3,671,997 219.88 12.55 0 0
OGC 3.44 3.46 3.45 3.48 3.43 +20 +0.58% 270,200 1,038,000 62.16 8.69 200 0
OPC 22.25 0 0 0.00% - 1,425,132 85.34 - 0 0
ORS 13.4 13.4 13.4 13.6 13.4 0 0.00% 406,900 4,502,397 269.60 11.81 0 0
PDN 112.7 114.1 114 114.9 114 +1,400 +1.24% 2,500 4,226,710 253.10 13.10 0 0
PDV 9.48 9.66 9.82 9.82 9.5 +180 +1.9% 1,100 - - 2.35 0 0
PET 33.3 34.1 33.4 34.55 33.4 +800 +2.4% 1,234,600 3,639,225 217.92 25.66 0 0
PGC 14.2 14.2 14.15 14.25 14.15 0 0.00% 1,300 856,818 51.31 10.02 100 0
PGI 19.5 19.5 19.5 19.5 19.5 0 0.00% 2,500 2,162,488 129.49 9.31 0 0
PIT 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 500 102,314 6.13 35.82 0 0
PJT 9.12 8.89 9.12 9.12 8.6 -230 -2.52% 7,900 221,208 13.25 8.47 0 0
PLP 5.33 5.29 5.31 5.31 5.2 -40 -0.75% 17,700 528,999 31.68 41.98 0 0
PMG 7.55 7.8 7.11 7.8 7.11 +250 +3.31% 300 361,423 21.64 14.58 0 0
PNC 27.9 27.9 27.9 27.9 27.9 0 0.00% 200 301,302 18.04 29.49 0 0
PTC 6.7 6.61 6.9 7.08 6.61 -90 -1.34% 8,000 212,787 12.74 11.00 0 0
PTL 2.79 2.8 2.79 2.83 2.79 +10 +0.36% 52,800 280,000 16.77 - 0 0
QNP 31.7 32 31.7 32 31.7 +300 +0.95% 1,800 1,293,118 77.43 10.09 0 0
RYG 10.7 10.7 10.7 10.7 10.4 0 0.00% 36,000 481,500 28.83 7.13 0 0
S4A 33.8 0 0 0.00% - 1,426,360 85.41 - 0 0
SAV 13.65 13.35 13 13.35 13 -300 -2.20% 1,700 331,003 19.82 5.73 0 0
SBA 28.45 28.5 28.5 28.5 28 +50 +0.18% 12,500 1,723,915 103.23 15.18 0 0
SBV 8 8.3 8 8.5 7.62 +300 +3.75% 700 238,127 14.26 - 0 0
SC5 15.45 16.45 15 16.45 14.55 +1,000 +6.47% 6,500 246,479 14.76 6.65 0 0
SFC 18.2 18.2 18.2 18.2 18.2 0 0.00% 300 205,505 12.31 10.36 0 0
SFG 10.3 0 0 0.00% - 493,343 29.54 - 0 0
SFI 28 28 28 28.3 28 0 0.00% 2,400 680,737 40.76 8.13 0 0
SGT 16 16.1 15.3 16.5 15.25 +100 +0.63% 2,700 2,382,852 142.69 18.32 0 0
SHA 4 4.04 4.07 4.07 4 +40 +1% 700 135,125 8.09 10.00 0 0
SHP 34.85 34.95 34.9 34.95 34.9 +100 +0.29% 2,400 3,537,162 211.81 12.38 0 0
SJS 48.6 48.7 48.7 48.7 48 +100 +0.21% 17,100 14,487,024 867.49 20.66 0 0
SKG 10.05 10 10.05 10.05 10 -50 -0.50% 53,400 664,977 39.82 19.57 10,000 0
SMA 7.62 0 0 0.00% - 155,089 9.29 - 0 0
SMB 39.2 39.25 39.25 39.45 39.15 +50 +0.13% 7,000 1,171,481 70.15 7.59 1,000 0
SPM 10.1 0 0 0.00% - 139,077 8.33 - 0 0
SRC 48.6 48.6 48.6 48.65 48 0 0.00% 12,900 1,363,880 81.67 9.00 0 0
SRF 7.81 8 7.51 8 7.46 +190 +2.43% 2,400 270,294 16.19 153.85 0 0
SSC 31.5 32 32 32 32 +500 +1.59% 100 424,697 25.43 10.57 0 0
ST8 4.07 4.07 4.13 4.13 4.05 0 0.00% 46,600 104,684 6.27 4.73 0 0
SVD 4.2 4.19 4.19 4.19 4.19 -10 -0.24% 2,100 115,669 6.93 8.52 0 0
SVI 36.9 34.8 34.75 34.8 34.75 -2,100 -5.69% 300 446,569 26.74 5.88 0 0
SVT 11.2 11.45 11.1 11.45 11 +250 +2.23% 40,600 198,211 11.87 7.19 0 0
SZL 47.25 47.05 47.4 47.4 47 -200 -0.42% 5,000 1,286,561 77.04 15.38 0 0
TBC 35.1 35.5 35.1 35.5 35.1 +400 +1.14% 200 2,254,250 134.99 12.66 0 0
TCB 35.3 35.45 35.4 35.75 35.2 +150 +0.42% 7,542,700 251,207,223 15,042.35 11.63 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCI 8.81 8.84 8.84 8.84 8.78 +30 +0.34% 89,300 1,022,089 61.20 18.00 0 0
TCL 34.5 34.55 34.75 34.75 34.4 +50 +0.14% 20,400 1,041,974 62.39 8.50 0 0
TCO 10.2 10 9.98 10.2 9.7 -200 -1.96% 407,200 313,206 18.75 14.73 0 0
TCT 20 20.2 20 20.2 20 +200 +1% 4,200 258,318 15.47 23.88 0 0
TDC 11.45 11.45 11.5 11.5 11.4 0 0.00% 28,800 1,145,000 68.56 2.76 3,800 0
TDG 2.76 2.72 2.75 2.75 2.72 -40 -1.45% 28,500 65,854 3.94 9.61 0 0
TDH 4 4 4.04 4.05 3.98 0 0.00% 68,700 450,611 26.98 - 200 0
TEG 6.03 6.09 6.12 6.12 6 +60 +1% 600 735,712 44.05 145.00 0 0
TIP 19.3 18.95 19.05 19.2 18.95 -350 -1.81% 70,800 1,231,899 73.77 6.75 2,900 0
TIX 43 0 0 0.00% - 1,290,000 77.25 - 0 0
TLD 8.47 8.43 8.47 8.47 8.4 -40 -0.47% 95,600 655,360 39.24 46.57 0 0
TLH 4.94 4.94 4.94 4.94 4.87 0 0.00% 132,300 554,861 33.23 - 0 0
TMP 61.5 57.7 60.8 61.4 57.4 -3,800 -6.18% 1,000 4,039,000 241.86 11.53 0 0
TMS 41.45 41.35 41.35 41.35 41.35 -100 -0.24% 100 7,142,559 427.70 34.57 0 0
TMT 12.1 12.9 12 12.9 12 +800 +6.61% 15,200 475,726 28.49 - 0 0
TN1 16.95 16.3 16.5 16.5 16.3 -650 -3.83% 19,800 979,556 58.66 17.49 0 0
TNC 31 0 0 0.00% - 596,750 35.73 - 0 0
TNI 4.92 4.92 4.92 4.92 4.85 0 0.00% 25,600 258,300 15.47 - 0 0
TPC 13.45 0 0 0.00% - 226,188 13.54 - 0 0
TRA 71.4 71.2 71.3 71.3 71.2 -200 -0.28% 200 2,951,278 176.72 14.27 0 0
TSA 14.8 14.9 14.8 14.95 14.8 +100 +0.68% 104,800 602,332 36.07 22.31 0 0
TSC 2.82 2.83 2.82 2.85 2.81 +10 +0.35% 29,300 557,111 33.36 566.00 0 0
TTA 10.95 11 10.9 11 10.9 +50 +0.46% 1,097,000 1,964,150 117.61 9.50 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TVB 7.99 7.77 8 8 7.77 -220 -2.75% 46,600 870,994 52.16 6.91 0 0
TVS 15.1 15.1 15.15 15.15 15.05 0 0.00% 44,200 3,389,043 202.94 8.97 0 0
TVT 16.15 16.35 16.35 16.35 16.35 +200 +1.24% 200 343,350 20.56 14.88 0 0
TYA 18.85 18.85 18.9 19 18.65 0 0.00% 22,200 115,464 6.91 7.68 0 0
VAB 10.8 10.8 10.85 10.9 10.7 0 0.00% 272,400 8,816,695 527.95 6.72 0 0
VAF 19.95 19.85 19.85 19.85 19.85 -100 -0.50% 1,000 747,657 44.77 12.28 0 0
VCA 8.05 8 8 8 8 -50 -0.62% 500 121,499 7.28 117.65 0 0
VCF 311.9 318 318 318 318 +6,100 +1.96% 100 8,452,165 506.12 18.93 0 0
VDP 49.5 50 51.5 51.5 49.9 +500 +1.01% 300 1,104,170 66.12 15.38 0 0
VFG 54.6 53.5 53.5 53.5 53.5 -1,100 -2.01% 1,000 2,231,625 133.63 5.27 0 0
VID 5.01 5.01 5.01 5.01 5.01 0 0.00% 1,000 204,589 12.25 29.47 1,000 0
VMD 15.6 16.1 16.25 16.25 15.5 +500 +3.21% 5,200 248,588 14.89 11.11 0 0
VNE 5.25 5.2 5.25 5.34 5.2 -50 -0.95% 77,100 426,687 25.55 - 0 0
VNG 6.86 0 0 0.00% - 667,318 39.96 - 0 0
VNL 20.8 21.25 21.25 21.25 21.25 +450 +2.16% 100 300,485 17.99 6.75 0 0
VNS 9.25 9.27 9.11 9.27 9.1 +20 +0.22% 12,200 629,055 37.67 7.54 100 0
VPD 25 24.85 24.5 25 24.5 -150 -0.60% 13,400 2,648,752 158.61 12.48 0 0
VPG 4.85 4.85 4.83 4.87 4.83 0 0.00% 53,500 428,816 25.68 4.57 0 0
VPH 4.29 4.1 4.28 4.29 4.1 -190 -4.43% 12,200 390,967 23.41 3.02 0 0
VPS 8.9 8.9 8.9 8.91 8.9 0 0.00% 900 217,701 13.04 9.09 0 0
VRC 13.1 13.9 13.9 13.9 13.05 +800 +6.11% 344,000 695,000 41.62 695.00 0 0
VSH 44.3 44.4 44.45 44.45 44 +100 +0.23% 6,500 10,489,111 628.09 23.39 0 0
VSI 24 24.3 24.3 24.3 24.3 +300 +1.25% 100 320,760 19.21 14.02 0 0
YBM 10.4 10.45 10.5 10.5 10.2 +50 +0.48% 1,900 336,224 20.13 11.21 0 0
YEG 12.3 12.2 12.3 12.35 12.2 -100 -0.81% 446,400 2,339,985 140.12 13.29 200 0
合計 7,589,356,051 454,452.46 56,739,810 51,678,270
▼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