会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/11/28 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 1,690.99
+6.67/+0.40%
売買高（相対取引を含む） 723,199,925 株
（前日比 +1.27%）
値上がり銘柄数 112
値下がり銘柄数 194
変わらず銘柄数 111
総銘柄数 417
売買代金（相対取引を含む） 23,745,249 百万VND
（前日比 +11.91%）
前日終値 1684.32 (11/27) 
始値 1683.77
高値  1696.14
安値 1679.12 
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 63,646,830 55,262,890 8,383,940
VN30 1,923.92 +2.74 +0.14% VN100 1,829.88 +2.56 +0.14% VNFIN Lead 2,879.36 -14.31 -0.49%
VNMID 2,295.67 -15.08 -0.65% VNALL 1,812.08 +2.27 +0.13% VNFIN Select 2,932.56 -16.84 -0.57%
VNSML 1,509.97 -2.66 -0.18% VN Diamond 2,560.84 -12.54 -0.49% VNX Allshare 2,867.29 +2.80 +0.10%
VNDIVIDEND 959.39 -5.00 -0.52% VNMITECH 993.35 -9.43 -0.94% VN50Growth 1,019.63 +1.36 +0.13%
産業トレンド
-0.53 -0.30 +0.07 -0.39 -0.37 +0.48
-0.07 -0.38 -0.11 -0.08 +0.13 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/11/28 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
MBB 23.5 23.25 23.5 23.5 23.25 -250 -1.06% 11,759,400 187,278,748 11,147.54 6.24 3,219,000 3,144,320
HPG 26.9 26.55 26.9 27.05 26.55 -350 -1.30% 20,789,300 203,783,618 12,129.98 15.16 2,390,400 2,904,850
ACB 24.35 24.25 24.35 24.45 24.25 -100 -0.41% 5,358,800 124,563,923 7,414.52 6.61 173,900 2,447,900
VCB 57.9 57.4 58 58.1 57.4 -500 -0.86% 3,534,300 479,615,750 28,548.56 10.30 153,200 2,354,830
DXG 18.75 18.8 18.75 18.95 18.4 +50 +0.27% 9,242,700 19,155,023 1,140.18 53.41 1,058,300 2,118,600
CII 26 26.75 26.05 27.4 26 +750 +2.88% 24,865,400 16,717,119 995.07 37.00 4,017,160 2,010,370
TCB 33.75 33.75 33.75 33.9 33.3 0 0.00% 8,390,800 239,160,614 14,235.75 11.07 801,300 1,871,000
VRE 33.65 34.25 33.65 34.25 33.15 +600 +1.78% 9,244,100 77,826,906 4,632.55 19.00 1,522,300 1,655,600
VPB 29.1 29.25 29.1 29.25 28.7 +150 +0.52% 11,904,900 232,067,265 13,813.53 14.71 5,021,200 1,608,920
FPT 99.5 97.1 99.1 99.4 97.1 -2,400 -2.41% 6,210,400 165,410,541 9,845.87 19.64 216,570 1,582,330
SSI 33.2 32.8 33.15 33.45 32.55 -400 -1.20% 25,473,600 68,090,005 4,052.98 21.11 1,789,250 1,420,210
HDB 32 32 31.9 32 31.45 0 0.00% 12,460,800 123,501,307 7,351.27 8.72 2,202,430 1,359,900
VCI 33.85 33.75 34.15 34.35 33.75 -100 -0.30% 6,042,600 24,387,750 1,451.65 21.92 551,340 1,277,700
POW 15.25 15.25 15.45 15.8 15.25 0 0.00% 12,370,000 35,713,542 2,125.81 32.11 732,500 1,210,000
TCH 20.35 20.45 20.4 20.45 19.95 +100 +0.49% 5,774,700 13,665,014 813.39 15.98 618,570 1,202,200
VSC 22.65 22 22.8 23.3 22 -650 -2.87% 14,751,500 8,236,148 490.25 15.79 626,200 1,200,800
SHB 16.75 16.8 16.7 16.8 16.6 +50 +0.3% 56,614,300 77,174,224 4,593.70 7.29 560,800 1,190,000
NVL 14.85 14.8 14.8 15.05 14.1 -50 -0.34% 12,700,600 30,304,625 1,803.85 - 2,089,500 1,119,200
VIX 25.15 24.5 25.4 25.4 24.35 -650 -2.58% 58,439,100 37,520,032 2,233.34 36.19 5,409,530 1,103,570
MSN 78.5 77.4 78.8 79 77.4 -1,100 -1.40% 4,238,900 117,686,075 7,005.12 57.55 224,800 985,200
PVD 25.9 26.7 25.95 27.3 25.95 +800 +3.09% 11,724,600 14,841,996 883.45 26.70 4,578,300 921,300
KHG 7.54 7.51 7.58 7.58 7.38 -30 -0.40% 15,650,300 3,375,258 200.91 61.56 395,800 892,300
PDR 22.5 22.5 22.3 22.7 21.95 0 0.00% 7,464,900 22,045,711 1,312.24 122.28 372,600 860,500
CTG 48.85 49 48.65 49 48.2 +150 +0.31% 4,673,400 263,129,596 15,662.48 10.38 1,360,200 768,110
VND 18.75 18.4 18.8 18.85 18.4 -350 -1.87% 8,872,800 28,010,318 1,667.28 16.30 491,310 763,370
GEX 47.95 46.55 48.2 48.5 45.8 -1,400 -2.92% 14,974,300 40,006,457 2,381.34 24.37 292,800 744,200
VIC 248 260.4 248.2 262.8 248.2 +12,400 +5% 3,844,800 1,003,325,239 59,721.74 85.52 1,242,780 742,670
VNM 62 64 62.2 64.5 62.2 +2,000 +3.23% 11,898,300 133,757,148 7,961.74 15.91 4,470,630 689,970
STB 49.3 48.6 49 49.55 48.6 -700 -1.42% 4,671,200 91,621,484 5,453.66 9.08 186,380 670,600
LPB 49.3 48.6 49.5 50.7 48.2 -700 -1.42% 1,434,700 145,181,910 8,641.78 14.94 53,100 643,900
VHM 102.5 102.9 102 103.3 101.3 +400 +0.39% 3,434,700 422,652,695 25,157.90 14.00 845,080 626,110
MWG 80 79.9 80 80.1 79.2 -100 -0.13% 3,026,700 118,128,695 7,031.47 31.38 821,410 596,300
DIG 20.25 20.65 20.25 20.8 20.05 +400 +1.98% 8,816,000 13,348,804 794.57 109.84 710,100 593,700
KDH 35.4 35 35.15 35.35 34.5 -400 -1.13% 4,441,800 39,277,521 2,337.95 43.75 611,800 582,200
HAG 18 17.4 18 18.1 17.1 -600 -3.33% 23,574,200 22,052,748 1,312.66 - 2,149,840 551,100
VCG 24.05 23.75 23.95 24.05 23.7 -300 -1.25% 4,302,100 15,353,623 913.91 15.34 278,700 538,800
DXS 10 10 10.05 10.1 9.88 0 0.00% 1,530,300 5,791,031 344.70 42.37 138,200 511,200
EIB 22.25 22 22.25 22.25 21.85 -250 -1.12% 4,210,100 40,979,853 2,439.28 12.32 202,300 417,700
TCX 47.15 47 47.15 47.2 46.25 -150 -0.32% 1,440,400 97,767,427 5,819.49 5.39 849,600 399,500
HDG 32.2 31.75 32.2 32.35 31.6 -450 -1.40% 1,985,400 11,746,326 699.19 29.32 185,500 385,800
VJC 202 203.5 201 206.8 196.8 +1,500 +0.74% 1,487,300 110,217,906 6,560.59 78.54 60,820 338,270
E1VFVN30 33.95 33.77 33.95 34.1 33.77 -180 -0.53% 1,088,500 - - - 1,042,200 327,500
TPB 17.35 17.3 17.35 17.4 17 -50 -0.29% 3,772,500 45,705,842 2,720.59 7.53 555,500 320,670
PAN 27.7 27.6 27.7 28.05 27.5 -100 -0.36% 917,700 5,765,495 343.18 10.21 104,900 314,500
SCR 8.3 8.31 8.35 8.36 8.25 +10 +0.12% 1,951,100 3,578,245 212.99 1,187.14 53,300 295,600
KBC 35.7 35.3 35.65 35.65 34.8 -400 -1.12% 3,153,700 33,243,943 1,978.81 70.88 123,500 288,720
NKG 16.35 16.2 16.35 16.45 16.1 -150 -0.92% 3,637,800 7,250,648 431.59 11.30 7,100 287,700
SBT 25.1 25 25 25 24.05 -100 -0.40% 794,100 20,903,909 1,244.28 30.05 12,500 269,600
DGW 44.15 43.7 44.25 45 43.7 -450 -1.02% 2,244,200 9,665,072 575.30 21.82 878,250 253,030
HCM 22.45 22.15 22.45 22.6 22.15 -300 -1.34% 4,647,700 23,921,040 1,423.87 13.53 83,500 248,720
LDG 4.45 4.45 4.52 4.54 4.41 0 0.00% 1,526,400 1,137,491 67.71 - 90,000 207,600
DPR 39.75 38.95 39.95 39.95 38.95 -800 -2.01% 827,300 3,384,207 201.44 12.98 19,200 195,900
PVT 18.6 18.85 18.75 19.4 18.75 +250 +1.34% 8,734,000 8,858,204 527.27 6.55 941,300 190,910
HAH 60.3 60.9 60.3 61.2 59.8 +600 +1% 1,576,200 10,283,648 612.12 12.05 95,500 182,800
HHS 14.2 14.1 14.25 14.3 14.05 -100 -0.70% 1,028,900 6,091,002 362.56 14.13 61,400 164,770
GMD 63.9 64 64.1 64.7 63.4 +100 +0.16% 1,068,200 27,295,687 1,624.74 14.97 38,500 157,800
GVR 27.9 27.3 27.9 27.9 27.25 -600 -2.15% 2,071,100 109,200,000 6,500.00 32.08 188,800 152,600
BID 37.55 37.1 37.55 37.6 37.1 -450 -1.20% 878,600 260,492,527 15,505.51 11.58 3,500 142,270
DPM 23.3 23.1 23.35 23.55 23.1 -200 -0.86% 2,699,800 15,706,268 934.90 21.43 10,500 141,090
PC1 22 21.7 21.95 22.05 21.7 -300 -1.36% 910,700 7,760,834 461.95 18.44 21,600 136,000
SCS 55 54.8 55 55.2 54.8 -200 -0.36% 237,300 5,593,819 332.97 8.37 5,800 133,000
HDC 27.35 27.25 27.3 27.8 27 -100 -0.37% 1,091,300 5,443,312 324.01 62.79 75,300 122,020
NT2 23.3 23.3 23.3 23.7 23.3 0 0.00% 504,700 6,707,511 399.26 84.42 6,300 112,200
VPI 56.8 55.8 56.8 57.5 55.6 -1,000 -1.76% 4,149,100 17,858,766 1,063.02 50.18 197,800 110,100
DPG 44.2 43.6 44.2 44.2 43.4 -600 -1.36% 636,600 4,394,838 261.60 12.27 4,400 109,500
DBC 26.7 26.65 26.75 26.9 26.5 -50 -0.19% 2,021,000 10,256,697 610.52 10.15 70,400 104,800
CRE 9.6 9.7 9.6 9.8 9.5 +100 +1.04% 684,300 4,497,681 267.72 108.99 52,200 103,400
GEE 208 197 208.6 208.6 195 -11,000 -5.29% 1,127,300 72,101,991 4,291.79 1,132.18 165,640 100,900
PLX 34 33.9 34 34.05 33.7 -100 -0.29% 913,400 43,073,077 2,563.87 19.19 102,900 100,600
AAA 8.39 8.35 8.39 8.52 8.3 -40 -0.48% 2,203,900 3,287,752 195.70 8.66 177,800 99,010
VHC 57.8 57.6 57.7 57.9 56.6 -200 -0.35% 1,214,700 12,928,502 769.55 10.52 145,430 96,700
OCB 12.4 12.3 12.45 12.55 12.3 -100 -0.81% 1,767,400 30,329,207 1,805.31 9.63 199,400 93,300
HHV 14 14.25 14.1 14.35 14 +250 +1.79% 5,243,800 7,088,420 421.93 13.90 585,800 92,280
NAF 32.7 32.25 32.6 32.6 31 -450 -1.38% 1,096,200 228,457 13.60 15.44 13,800 87,600
VGC 44.8 44 44.8 45.2 43.75 -800 -1.79% 606,400 19,727,400 1,174.25 17.86 10,700 85,000
ANV 29.3 29.25 29.2 29.8 29.15 -50 -0.17% 1,116,600 7,787,981 463.57 163.41 20,100 82,900
HID 7.72 7.78 7.94 8.25 7.72 +60 +0.78% 1,615,000 597,164 35.55 109.58 10,800 82,500
SSB 17.35 17.3 17.2 17.35 17.1 -50 -0.29% 2,727,500 49,218,500 2,929.67 10.50 17,900 81,100
FRT 146.1 147 146 147.8 145 +900 +0.62% 481,000 25,034,362 1,490.14 64.11 196,800 78,290
TCM 28.2 28.2 28.2 28.35 27.8 0 0.00% 1,403,500 3,159,493 188.07 11.07 700 77,100
CRC 9.57 9.65 9.57 9.65 9.45 +80 +0.84% 1,308,500 660,059 39.29 7.58 149,800 71,300
SAB 46.4 46.4 46.4 46.65 46.3 0 0.00% 381,200 59,510,894 3,542.32 14.10 10,200 69,110
DCM 33.95 33.9 33.95 34 33.75 -50 -0.15% 825,200 17,946,660 1,068.25 14.16 50,000 68,600
MSB 13.05 13.15 13.4 13.7 13.05 +100 +0.77% 23,116,700 41,028,000 2,442.14 6.19 204,830 68,320
DGC 95 94.3 95 95.6 94.2 -700 -0.74% 984,400 35,813,104 2,131.73 12.76 113,700 60,800
HSG 16.85 16.7 16.85 16.95 16.6 -150 -0.89% 1,846,400 10,370,405 617.29 20.82 7,300 60,070
KSB 18.2 18.05 18.35 18.4 18 -150 -0.82% 585,800 2,065,709 122.96 37.84 500 55,500
BVH 52.9 52.1 52.9 53 52 -800 -1.51% 156,400 38,675,016 2,302.08 18.33 7,420 54,000
NAB 14.3 14.3 14.4 14.45 14.2 0 0.00% 1,460,700 19,627,473 1,168.30 5.29 0 48,300
HAX 10.8 10.8 10.8 10.85 10.7 0 0.00% 638,500 1,160,349 69.07 9.29 5,300 47,900
HPX 4.6 4.53 4.57 4.63 4.52 -70 -1.52% 1,204,600 1,377,884 82.02 24.35 10,600 44,400
VIB 18.65 18.5 18.7 18.8 18.45 -150 -0.80% 2,383,800 62,974,106 3,748.46 7.76 80 40,000
LCG 10.2 10.15 10.2 10.3 10.1 -50 -0.49% 983,100 1,959,872 116.66 16.83 14,500 39,780
CDC 26.4 27.3 26.3 27.9 26 +900 +3.41% 958,800 1,200,584 71.46 24.95 127,600 39,600
BIC 22.35 22.25 22.45 22.6 22.2 -100 -0.45% 81,400 2,609,411 155.32 5.23 9,600 39,290
DLG 2.72 2.71 2.75 2.77 2.71 -10 -0.37% 956,100 811,129 48.28 3.90 114,500 38,500
HHP 12.2 12 12.1 12.6 11.85 -200 -1.64% 1,933,900 1,038,652 61.82 60.91 217,300 37,700
NLG 35.7 35.95 35.7 35.95 35.45 +250 +0.7% 963,800 13,843,457 824.02 27.98 41,600 36,200
PAC 25.1 24 25.3 25.4 24 -1,100 -4.38% 788,700 1,672,976 99.58 9.79 52,200 35,000
FTS 32.75 32.4 32.7 32.95 32.4 -350 -1.07% 646,800 10,902,911 648.98 17.34 1,100 31,400
TRC 79.8 78.9 80.6 80.6 78.3 -900 -1.13% 58,700 2,297,963 136.78 10.38 0 30,500
SGR 20.2 20.2 20.45 20.45 19.8 0 0.00% 149,000 1,411,475 84.02 20.47 200 30,400
BCM 66.4 66.6 65.7 66.6 65 +200 +0.3% 226,800 68,931,000 4,103.04 33.13 117,800 29,600
SBG 14.7 14.7 14.65 14.75 14.55 0 0.00% 444,100 734,999 43.75 13.62 30,400 29,400
BFC 44 43.2 43.6 43.9 43.2 -800 -1.82% 54,700 2,469,657 147.00 7.69 1,400 28,800
TLG 54.1 55.5 54 56.2 54 +1,400 +2.59% 499,000 4,870,323 289.90 11.55 49,500 26,900
FCN 14.9 14.75 14.9 15.15 14.75 -150 -1.01% 634,300 2,322,225 138.23 250.00 51,900 25,800
BSR 15.5 15.5 15.6 15.8 15.5 0 0.00% 2,413,700 48,057,744 2,860.58 76.35 42,300 25,600
YEG 12.1 12 12.1 12.2 11.9 -100 -0.83% 946,000 2,301,624 137.00 13.07 0 25,600
BAF 31.5 31.5 31.45 31.75 31.45 0 0.00% 809,600 9,576,682 570.04 20.24 2,200 25,400
BMI 18.5 18.65 18.6 18.65 18.4 +150 +0.81% 600,700 2,473,789 147.25 11.92 20,700 24,800
HT1 15.3 15.75 15.3 15.9 15.25 +450 +2.94% 436,800 6,010,041 357.74 99.68 279,600 24,600
TAL 44.8 46 44.8 46.35 44 +1,200 +2.68% 597,400 14,345,100 853.88 21.43 189,700 24,300
SMC 13.2 12.55 13.2 13.35 12.55 -650 -4.92% 464,500 923,766 54.99 31.61 0 24,100
HVN 29.25 28.9 29.4 29.4 28.9 -350 -1.20% 549,700 63,995,992 3,809.29 - 2,100 23,600
MSH 39.65 40.1 39.7 40.75 39.65 +450 +1.13% 1,062,200 4,512,093 268.58 7.29 55,900 23,600
DHC 33.35 33.5 33.25 33.6 32.85 +150 +0.45% 225,100 2,696,517 160.51 11.37 14,800 22,720
NTL 18.45 18.15 18.45 18.5 18.05 -300 -1.63% 442,600 2,213,935 131.78 3.84 6,700 22,400
VPL 89.5 95 88 95.7 88 +5,500 +6.15% 2,093,900 170,363,536 10,140.69 62.83 438,900 22,200
GAS 63 63.4 63 63.8 62.5 +400 +0.63% 1,243,100 148,525,463 8,840.80 14.56 112,100 21,580
TNI 5.98 5.57 5.81 5.81 5.57 -410 -6.86% 679,700 292,425 17.41 - 200 21,300
PNJ 90.2 91 90.5 91.2 88.8 +800 +0.89% 436,200 31,044,569 1,847.89 15.93 257,700 19,500
SIP 57 56.6 56.9 56.9 55.8 -400 -0.70% 298,800 13,703,593 815.69 11.02 15,000 19,100
EVG 8.08 7.97 8.09 8.09 7.9 -110 -1.36% 462,800 1,715,541 102.12 54.59 28,200 17,600
PHR 56.6 55.6 56.9 56.9 55.5 -1,000 -1.77% 251,200 7,533,755 448.44 17.85 2,700 17,600
BMP 156.2 157.9 157 158.3 156.4 +1,700 +1.09% 53,700 12,925,842 769.40 13.05 13,400 16,100
MIG 17.2 17 17.1 17.1 16.9 -200 -1.16% 139,700 3,424,367 203.83 13.13 14,400 16,000
IJC 11.95 11.9 11.95 12 11.85 -50 -0.42% 1,584,500 7,492,010 445.95 12.78 24,600 15,900
QCG 13.6 13.6 13.55 13.7 13.4 0 0.00% 318,600 3,741,756 222.72 45.03 42,000 15,400
IDI 7.25 7.2 7.25 7.25 7.15 -50 -0.69% 531,600 1,966,843 117.07 29.03 26,400 15,200
DHA 58.5 58.7 58.3 58.9 57.5 +200 +0.34% 65,100 864,127 51.44 16.71 300 14,700
CTR 87.8 86.4 88 88 86.4 -1,400 -1.59% 242,200 9,882,940 588.27 18.36 1,800 14,600
SZC 31.35 30.9 31.4 31.5 30.9 -450 -1.44% 405,800 5,561,563 331.05 19.12 0 13,880
AGG 16 15.85 16.15 16.15 15.8 -150 -0.94% 135,800 2,576,070 153.34 8.66 4,900 13,600
HAR 4.01 3.98 4.01 4.02 3.97 -30 -0.75% 239,600 380,823 22.67 38.64 7,500 13,100
TVS 16.65 16.7 16.75 16.8 16.55 +50 +0.3% 34,800 2,788,821 166.00 9.92 0 13,000
CTS 34.4 34.05 34.45 34.7 34 -350 -1.02% 514,900 7,242,212 431.08 21.91 48,900 12,300
CHP 31.8 31.8 31.9 31.9 31.7 0 0.00% 13,000 4,671,823 278.08 14.89 0 12,000
TDC 11.9 11.9 11.85 11.9 11.65 0 0.00% 150,900 1,190,000 70.83 2.87 0 11,800
SAM 7.37 7.36 7.4 7.48 7 -10 -0.14% 136,200 2,796,513 166.46 33.45 2,800 11,300
FUESSVFL 29.77 29.61 29.5 29.79 29.5 -160 -0.54% 27,100 - - - 1,600 11,100
DSE 25.55 25.55 25.5 25.8 25.4 0 0.00% 160,000 8,753,430 521.04 45.95 7,500 10,800
HQC 3.12 3.11 3.12 3.15 3.1 -10 -0.32% 3,355,400 1,793,224 106.74 53.62 14,100 10,500
CMG 37.55 37.4 37.6 37.85 37.35 -150 -0.40% 191,000 7,919,267 471.38 26.19 11,400 9,600
DRH 2.33 2.34 2.34 2.36 2.29 +10 +0.43% 228,800 289,476 17.23 - 0 9,300
LGL 6.26 6.18 6.26 6.29 6 -80 -1.28% 411,200 318,252 18.94 - 900 8,500
VOS 12.85 12.85 12.85 13.1 12.8 0 0.00% 607,900 1,799,000 107.08 5.37 8,600 7,900
APG 10.95 10.9 10.85 10.9 10.75 -50 -0.46% 201,100 2,437,479 145.09 - 0 7,600
VDS 18.55 18.4 18.6 18.65 18.2 -150 -0.81% 761,700 5,004,800 297.90 15.13 500 7,300
TV2 37 36.5 36.7 37.45 36.5 -500 -1.35% 233,800 2,464,705 146.71 38.10 16,600 7,200
NBB 19.45 19.65 19.75 20 19.45 +200 +1.03% 76,100 1,968,140 117.15 2,807.14 2,100 7,000
ORS 13.8 13.65 13.85 13.95 13.6 -150 -1.09% 805,800 4,586,396 273.00 12.03 0 6,800
DC4 11.45 11.35 11.35 11.45 11.3 -100 -0.87% 334,900 983,181 58.52 5.43 3,800 5,900
HTN 9.18 9.15 9.18 9.29 9.1 -30 -0.33% 190,600 815,415 48.54 33.15 200 5,900
JVC 6.87 6.69 6.85 6.85 6.64 -180 -2.62% 144,000 752,626 44.80 18.64 100 5,900
BWE 47.5 47.25 47.5 47.7 47.1 -250 -0.53% 21,900 10,391,628 618.55 19.60 1,800 5,650
ELC 20.65 20.7 20.5 20.7 20.5 +50 +0.24% 339,600 2,068,912 123.15 18.00 25,820 5,600
FUEMAV30 23.1 23.4 23.1 23.4 23.1 +300 +1.3% 10,000 - - - 8,500 5,100
DVP 68 68 68 68.4 68 0 0.00% 5,200 2,720,000 161.90 8.09 800 5,000
SVI 47.45 44.15 44.15 44.15 44.15 -3,300 -6.95% 10,400 566,552 33.72 7.46 0 4,100
CSV 30.55 30.45 30.5 30.85 29.55 -100 -0.33% 228,700 3,364,722 200.28 15.46 8,700 3,800
VTO 11.55 11.55 11.55 11.65 11.55 0 0.00% 132,100 922,460 54.91 10.27 0 3,600
HSL 9 8.88 9.1 9.1 8.74 -120 -1.33% 256,300 342,478 20.39 50.74 0 3,500
CTD 87.5 85.5 87 87.9 85.5 -2,000 -2.29% 475,400 8,672,266 516.21 25.75 1,860 3,300
HVH 13.45 13.35 13.45 13.45 13.3 -100 -0.74% 114,500 580,583 34.56 17.97 0 3,300
SKG 10.05 10.05 9.99 10.1 9.99 0 0.00% 18,900 668,302 39.78 19.67 0 3,300
HTI 24.1 24 24.15 24.15 23.95 -100 -0.41% 27,600 598,781 35.64 9.74 0 3,000
IMP 47.5 47.6 47.5 47.75 47.5 +100 +0.21% 24,400 7,330,827 436.36 24.64 12,500 3,000
CTI 23.2 23.5 23.2 23.5 23.15 +300 +1.29% 229,300 1,480,500 88.12 13.00 5,200 2,700
MHC 13 13 12.6 13.15 12.6 0 0.00% 168,100 565,191 33.64 47.97 100 2,600
PPC 10.05 10 10.1 10.1 10 -50 -0.50% 148,900 3,206,131 190.84 7.51 18,600 2,600
CTF 19.8 19.55 19.8 19.8 19.55 -250 -1.26% 291,500 1,870,033 111.31 37.67 2,700 2,300
SVC 23.1 22.9 23 23 22.85 -200 -0.87% 9,300 1,525,599 90.81 15.32 100 2,300
VTP 99.8 99 99.8 100.4 98 -800 -0.80% 417,400 12,056,521 717.65 41.77 5,800 2,200
HII 7.35 7.05 7.41 7.45 7.04 -300 -4.08% 726,300 519,324 30.91 167.86 0 2,100
NCT 96.7 96.7 96.4 96.8 96.4 0 0.00% 5,500 2,530,226 150.61 10.54 0 2,100
TDH 4.79 4.78 4.8 4.8 4.74 -10 -0.21% 84,200 538,480 32.05 - 0 2,000
NHA 18.5 18.25 18.25 18.6 18.25 -250 -1.35% 149,100 886,799 52.79 12.44 29,200 1,900
TNH 11.6 11.8 11.6 11.8 11.45 +200 +1.72% 184,900 19,564,393 1,164.55 34.10 2,400 1,800
FUESSV30 24 23.5 24 24.1 23.5 -500 -2.08% 6,900 - - - 900 1,700
DBD 50.7 50.8 51.7 51.7 50.2 +100 +0.2% 14,600 4,800,055 285.72 20.08 0 1,500
LHG 29.7 29.55 29.4 29.7 29.4 -150 -0.51% 69,300 1,477,855 87.97 9.22 1,400 1,500
PHC 5 5 5 5.03 4.99 0 0.00% 7,400 253,410 15.08 52.08 0 1,500
VNE 6.14 6.05 6.14 6.14 6.05 -90 -1.47% 93,600 496,434 29.55 - 0 1,500
D2D 35.35 35.45 35.35 35.45 35.35 +100 +0.28% 12,300 1,072,708 63.85 14.61 0 1,300
FUEVFVND 37.72 37.47 38.1 38.1 37.2 -250 -0.66% 69,700 - - - 1,300 1,300
TCL 34.5 34.3 34.35 34.7 34.3 -200 -0.58% 15,300 1,034,434 61.57 8.43 0 1,300
FMC 36.2 36.2 36.5 36.5 36.2 0 0.00% 6,900 2,367,078 140.90 7.74 0 1,000
VID 5.08 5.01 5 5.01 5 -70 -1.38% 2,100 204,589 12.18 29.47 0 1,000
ACG 35.7 35.7 35 35.7 34.7 0 0.00% 31,100 5,383,130 320.42 12.82 0 900
CCL 6.23 6.29 6.23 6.35 6.23 +60 +0.96% 109,200 374,767 22.31 9.83 13,300 900
ASM 7.03 6.96 7.01 7.03 6.94 -70 -1.00% 424,900 2,576,441 153.36 13.46 600 810
GEG 14.35 14.3 14.35 14.45 14.3 -50 -0.35% 172,000 6,041,870 359.64 82.18 0 800
DRC 15.5 15.3 15.5 15.55 15.3 -200 -1.29% 154,400 2,362,768 140.64 7.85 0 700
TLH 5.22 5.2 5.2 5.26 5.2 -20 -0.38% 43,700 584,064 34.77 - 0 700
VIP 12.5 12.5 12.6 12.65 12.45 0 0.00% 126,300 855,887 50.95 11.45 10,000 700
ABT 72.8 72.6 72.5 73 72.2 -200 -0.27% 8,300 855,029 50.89 9.52 0 600
ADP 23 23 23 23.2 23 0 0.00% 12,000 529,917 31.54 6.21 600 600
TIP 18.35 18.35 18.35 18.45 18.35 0 0.00% 19,300 1,192,894 71.01 6.54 0 600
TTF 2.9 3.1 2.93 3.1 2.88 +200 +6.9% 2,853,300 1,274,713 75.88 206.67 66,450 600
LIX 34.95 34.85 35 35 34.55 -100 -0.29% 6,200 2,258,280 134.42 12.48 0 500
PGV 19.5 19.5 19.45 19.5 19.4 0 0.00% 6,000 21,907,627 1,304.03 - 0 500
RYG 10.7 10.9 10.7 10.9 10.1 +200 +1.87% 1,500,700 490,500 29.20 7.27 0 500
CSM 13.4 13.2 13.4 13.45 12.95 -200 -1.49% 700,500 1,367,853 81.42 30.48 57,600 400
CVT 26.6 26.65 26.6 26.95 25.2 +50 +0.19% 3,700 977,812 58.20 16.35 0 400
FIR 8.12 8.26 8.12 8.35 7.99 +140 +1.72% 292,400 583,731 34.75 826.00 600 400
SJS 58.3 58.3 59 59 58.2 0 0.00% 25,600 17,342,782 1,032.31 24.73 2,800 400
STK 16.9 16.9 16.9 16.9 16.9 0 0.00% 10,800 1,633,164 97.21 130.00 0 400
CKG 11.45 11.4 11.45 11.45 11.2 -50 -0.44% 36,000 1,303,145 77.57 8.84 0 300
CNG 25.15 25.05 25 25.15 24.9 -100 -0.40% 21,900 879,237 52.34 11.38 200 300
FUEDCMID 14.9 14.92 14.75 14.92 14.75 +20 +0.13% 1,200 - - - 50 200
FUEIP100 12.95 13.12 13.11 13.12 12.2 +170 +1.31% 2,700 - - - 1,200 200
HTL 24 23.95 24.05 24.05 23.95 -50 -0.21% 6,100 287,400 17.11 12.42 2,200 200
LBM 38.8 39.5 38.8 39.65 38.7 +700 +1.8% 98,600 1,580,000 94.05 19.17 31,400 200
TMS 41 40.8 40.2 40.95 40.2 -200 -0.49% 1,600 6,908,922 411.25 34.11 0 200
TN1 15.7 15.7 16.25 16.7 15.65 0 0.00% 25,900 943,499 56.16 16.85 0 200
APH 6.57 6.54 6.47 6.65 6.47 -30 -0.46% 135,300 1,595,003 94.94 13.40 500 100
BBC 75 76 76.4 76.4 76 +1,000 +1.33% 700 1,425,204 84.83 12.91 0 100
BSI 40.15 39.65 40.15 40.25 39.65 -500 -1.25% 377,900 9,728,760 579.09 21.41 0 100
FUEKIVFS 17.21 17.19 17.19 17.19 17.19 -20 -0.12% 100 - - - 0 100
FUEKIVND 14.24 14.07 14.07 14.07 14.07 -170 -1.19% 100 - - - 100 100
FUEMAVND 15.74 15.84 15.74 15.88 15.74 +100 +0.64% 1,100 - - - 900 100
GIL 14.9 14.9 14.9 14.9 14.3 0 0.00% 121,300 1,513,784 90.11 39.84 1,500 100
KDC 52.9 52 52.9 52.9 52 -900 -1.70% 324,400 15,069,928 897.02 374.10 16,200 100
NNC 53.9 53.9 53.7 54 52.7 0 0.00% 105,100 1,181,488 70.33 20.51 100 100
THG 47.5 46.9 47.55 47.55 46.3 -600 -1.26% 48,100 1,459,993 86.90 9.13 11,000 100
VFG 53.4 53.6 53.5 54 53.3 +200 +0.37% 4,700 2,235,796 133.08 5.28 1,200 100
AAM 7.08 7 7.08 7.09 7 -80 -1.13% 3,300 73,158 4.35 - 0 0
AAT 3.59 3.48 3.57 3.57 3.41 -110 -3.06% 32,800 246,450 14.67 - 500 0
ABR 13.1 12.65 13.3 13.3 12.65 -450 -3.44% 300 253,000 15.06 12.82 0 0
ABS 3.65 3.53 3.6 3.64 3.52 -120 -3.29% 447,600 282,400 16.81 117.67 0 0
ACC 13.3 13.3 13.1 13.3 13.05 0 0.00% 17,100 1,396,500 83.12 26.71 0 0
ACL 13.55 13.95 13.7 13.95 13.4 +400 +2.95% 24,900 699,718 41.65 64.88 0 0
ADG 9.28 8.9 8.91 8.91 8.9 -380 -4.09% 1,000 190,287 11.33 10.70 0 0
ADS 8.16 8.19 8.17 8.2 8.15 +30 +0.37% 41,400 625,673 37.24 12.28 0 0
AGR 15.35 15.25 15.35 15.5 15.25 -100 -0.65% 195,600 3,481,755 207.25 24.32 400 0
ASG 17.05 17.05 16.9 17.05 16.1 0 0.00% 2,500 1,547,879 92.14 53.45 0 0
ASP 4.75 4.7 4.75 4.75 4.66 -50 -1.05% 12,800 175,496 10.45 24.61 0 0
AST 74 74.4 73.3 74.4 73.3 +400 +0.54% 500 3,348,000 199.29 23.40 0 0
BCE 10.95 11 10.95 11.1 10.9 +50 +0.46% 58,700 385,000 22.92 5.16 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BHN 31 31 31 31 31 0 0.00% 2,700 7,185,800 427.73 19.39 0 0
BKG 2.95 2.89 2.95 2.95 2.88 -60 -2.03% 33,700 206,950 12.32 13.89 0 0
BMC 16.1 15.95 16.1 16.1 15.5 -150 -0.93% 124,900 197,662 11.77 8.60 6,000 0
BRC 13.2 12.6 13.2 13.2 12.5 -600 -4.55% 700 155,925 9.28 7.17 300 0
BTP 9.65 9.63 9.65 9.66 9.63 -20 -0.21% 9,800 582,476 34.67 13.60 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
C32 25.55 25.8 25.45 25.8 25 +250 +0.98% 40,400 387,752 23.08 47.69 0 0
C47 9.9 9.92 9.9 9.95 9.85 +20 +0.2% 33,500 360,515 21.46 91.85 0 0
CCC 13.85 13.55 13.9 13.9 13.4 -300 -2.17% 30,300 545,388 32.46 12.90 0 0
CCI 26.55 26.55 27.8 27.8 26.55 0 0.00% 200 465,716 27.72 16.09 0 0
CIG 9.2 9.17 9.1 9.25 9.05 -30 -0.33% 38,700 468,036 27.86 5.31 0 0
CLC 56.8 55.5 53.4 56.6 52.9 -1,300 -2.29% 2,200 1,454,521 86.58 10.76 100 0
CLL 30.75 30.7 30.6 30.7 30.6 -50 -0.16% 8,200 1,043,800 62.13 11.27 0 0
CLW 43.2 43.5 43.5 43.5 43.5 +300 +0.69% 200 565,500 33.66 10.48 0 0
CMV 8.2 0 0 0.00% - 148,878 8.86 - 0 0
CMX 6.57 6.53 6.52 6.57 6.51 -40 -0.61% 48,200 665,400 39.61 11.89 0 0
COM 29.3 29.3 29.3 29.3 29.3 0 0.00% 100 413,734 24.63 22.26 0 0
CRV 30.6 30 29 30.4 29 -600 -1.96% 2,800 20,172,499 1,200.74 43.67 0 0
DAH 3.8 3.8 3.8 3.85 3.76 0 0.00% 105,800 319,960 19.05 46.91 0 0
DAT 9 9.09 9 9.2 9 +90 +1% 700 629,286 37.46 10.12 0 0
DBT 11.3 11.1 11.1 11.1 11.1 -200 -1.77% 700 227,890 13.56 14.38 0 0
DCL 38.5 38.6 38.5 38.6 36 +100 +0.26% 839,400 2,819,384 167.82 52.66 0 0
DHG 102.6 102.6 102.6 103 102.6 0 0.00% 4,300 13,414,547 798.48 17.80 500 0
DHM 6.15 6.15 6.15 6.15 6.15 0 0.00% 500 212,395 12.64 69.89 0 0
DMC 58.5 60 60 60 60 +1,500 +2.56% 100 2,083,648 124.03 12.09 0 0
DQC 10.4 10.4 10.5 10.5 10.4 0 0.00% 1,600 286,604 17.06 - 0 0
DRL 50.3 50.3 50.3 50.3 50.3 0 0.00% 2,000 477,850 28.44 11.46 0 0
DSC 15.15 15.15 15.15 15.5 15.1 0 0.00% 46,800 4,166,249 247.99 17.56 1,300 0
DSN 44.1 44.1 43.7 44.3 43.7 0 0.00% 3,000 532,861 31.72 6.76 0 0
DTA 4.5 4.5 4.69 4.69 4.5 0 0.00% 30,400 81,269 4.84 54.22 0 0
DTL 13.2 12.4 13.2 13.2 12.4 -800 -6.06% 4,100 751,824 44.75 177.14 0 0
DTT 15.6 15.8 15.8 15.8 15.8 +200 +1.28% 1,000 128,799 7.67 11.28 0 0
DXV 3.85 3.89 3.92 4.11 3.89 +40 +1.04% 5,400 38,511 2.29 - 0 0
EVE 11.2 11.4 10.95 11.4 10.95 +200 +1.79% 65,900 478,569 28.49 - 61,500 0
EVF 12.1 12 12.1 12.2 11.95 -100 -0.83% 2,144,000 9,126,790 543.26 17.05 3,100 0
FCM 3.64 3.6 3.65 3.65 3.6 -40 -1.10% 62,800 166,416 9.91 116.13 1,000 0
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FIT 4.75 4.78 4.76 4.84 4.72 +30 +0.63% 1,299,000 1,624,880 96.72 13.62 0 0
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.8 0 0 0.00% - - - - 0 0
FUCVREIT 8.4 0 0 0.00% - - - - 0 0
FUEABVND 11.7 11.5 11.5 11.5 11.5 -200 -1.71% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15 15 15.25 15.3 15 0 0.00% 2,800 - - - 0 0
FUEKIV30 12.52 13.01 12.9 13.04 12.9 +490 +3.91% 2,600 - - - 2,100 0
FUESSV50 28.4 28 28.4 28.4 28 -400 -1.41% 7,100 - - - 200 0
FUETCC50 14.15 14.1 14.16 14.2 14.1 -50 -0.35% 12,400 - - - 0 0
FUETPVND 11.85 11.85 11.85 11.85 11.85 0 0.00% 100 - - - 0 0
FUEVN100 25.25 25.59 25.89 25.89 25.26 +340 +1.35% 23,500 - - - 400 0
GDT 20.7 20.7 20.6 20.7 20.6 0 0.00% 9,300 510,687 30.40 9.55 0 0
GMH 8.46 8.48 8.47 8.48 8.47 +20 +0.24% 1,300 139,920 8.33 23.49 0 0
GSP 10.4 10.45 10.45 10.5 10.45 +50 +0.48% 50,900 641,413 38.18 6.93 0 0
GTA 9.4 0 0 0.00% - 92,402 5.50 - 0 0
HAP 7.6 7.38 7.6 7.6 7.38 -220 -2.89% 32,200 818,754 48.74 8.06 0 0
HAS 8.4 0 0 0.00% - 65,520 3.90 - 0 0
HCD 7.8 7.8 7.85 7.85 7.75 0 0.00% 2,900 288,279 17.16 9.55 0 0
HMC 11.7 11.7 11.7 11.75 11.6 0 0.00% 11,500 319,410 19.01 12.49 0 0
HNA 21.3 21.5 22.3 22.3 21.5 +200 +0.94% 2,800 5,057,493 301.04 18.74 0 0
HRC 28.5 29 30.4 30.4 29 +500 +1.75% 600 875,992 52.14 14.26 0 0
HTG 46.7 46.85 46.15 46.85 46.15 +150 +0.32% 5,200 1,686,727 100.40 7.06 0 0
HTV 12.05 12.5 11.7 12.5 11.6 +450 +3.73% 5,400 163,800 9.75 17.86 0 0
HU1 6.4 6.4 6.4 6.4 6.4 0 0.00% 200 64,000 3.81 16.62 0 0
HUB 15.7 15.55 15.6 15.6 15.55 -150 -0.96% 1,800 470,277 27.99 6.55 0 0
HVX 2.71 2.75 2.66 2.75 2.66 +40 +1.48% 19,800 114,194 6.80 - 0 0
ICT 20.55 21.95 21.95 21.95 21.25 +1,400 +6.81% 305,900 706,461 42.05 22.72 0 0
ILB 26.5 26.5 26.5 26.5 26.5 0 0.00% 400 1,012,287 60.26 8.04 0 0
ITC 14.05 13.9 14 14.1 13.9 -150 -1.07% 173,000 1,333,497 79.37 41.49 0 0
ITD 13.65 13.6 13.75 13.75 13.6 -50 -0.37% 16,300 355,950 21.19 7.39 0 0
KHP 12.8 12.5 12.5 12.7 12.5 -300 -2.34% 6,300 754,709 44.92 13.06 0 0
KMR 2.97 2.96 2.97 2.97 2.96 -10 -0.34% 5,200 168,358 10.02 28.74 0 0
KOS 38.95 39 38.95 39.1 38.95 +50 +0.13% 455,200 8,442,772 502.55 393.94 4,800 0
L10 24.95 0 0 0.00% - 244,261 14.54 - 0 0
LAF 18.9 19 19 19 19 +100 +0.53% 100 289,332 17.22 7.43 0 0
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
LM8 13.8 0 0 0.00% - 129,564 7.71 - 0 0
LSS 9.48 9.49 9.49 9.5 9.45 +10 +0.11% 115,700 813,688 48.43 7.01 0 0
MCM 26.3 26.55 26.3 26.7 26.3 +250 +0.95% 59,000 2,920,500 173.84 14.76 2,100 0
MCP 28.55 28.55 28.55 28.6 27.8 0 0.00% 13,100 567,243 33.76 17.13 0 0
MDG 21.5 0 0 0.00% - 221,983 13.21 - 0 0
NHH 12.1 11.85 12.15 12.15 11.85 -250 -2.07% 178,300 1,338,623 79.68 10.04 0 0
NHT 10.4 0 0 0.00% - 249,638 14.86 - 0 0
NO1 6.58 6.68 6.58 6.68 6.5 +100 +1.52% 26,800 160,320 9.54 8.89 0 0
NSC 77.5 77.5 77.5 77.5 77.5 0 0.00% 5,500 1,362,025 81.07 6.62 0 0
NTC 159.9 158.2 159.6 159.6 158 -1,700 -1.06% 34,000 3,796,797 226.00 12.97 0 0
NVT 8.3 0 0 0.00% - 751,150 44.71 - 0 0
OGC 4.02 3.95 4.05 4.1 3.93 -70 -1.74% 322,700 1,185,000 70.54 9.92 11,000 0
OPC 22.45 22.1 21.65 22.3 21.5 -350 -1.56% 5,200 1,415,525 84.26 15.55 0 0
PDN 98.5 100 98 102 98 +1,500 +1.52% 8,100 3,704,391 220.50 11.48 0 0
PDV 12.95 13 12.95 13.05 12.95 +50 +0.39% 47,300 - - 3.16 400 0
PET 32.85 32.2 32.75 33.2 32.2 -650 -1.98% 708,000 3,436,453 204.55 24.23 0 0
PGC 13.35 13.5 13.5 13.55 13.35 +150 +1.12% 32,300 814,580 48.49 9.53 0 0
PGD 24.5 24.1 24.1 24.1 24.1 -400 -1.63% 200 2,385,835 142.01 10.19 0 0
PGI 20.7 0 0 0.00% - 2,295,564 136.64 - 0 0
PIT 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 200 92,366 5.50 32.34 0 0
PJT 9 9 8.42 9.01 8.42 0 0.00% 500 223,945 13.33 8.58 0 0
PLP 6.84 7.31 6.88 7.31 6.88 +470 +6.87% 1,446,200 511,699 30.46 58.02 0 0
PMG 7.03 7 7.03 7.03 7 -30 -0.43% 1,300 324,354 19.31 13.08 0 0
PNC 21.4 0 0 0.00% - 231,106 13.76 - 0 0
PTB 50.3 50.9 50.3 50.9 50 +600 +1.19% 28,900 3,407,165 202.81 9.24 1,200 0
PTC 7.09 7.15 7.2 7.2 7.15 +60 +0.85% 26,600 230,170 13.70 11.90 0 0
PTL 3.02 3.11 3.02 3.11 3.02 +90 +2.98% 700 311,000 18.51 - 0 0
PVP 14.35 14.55 14.25 14.65 14.25 +200 +1.39% 448,200 1,508,871 89.81 7.75 12,100 0
QNP 30 29.5 29.3 29.5 29.2 -500 -1.67% 4,600 1,192,094 70.96 9.30 0 0
RAL 92.8 92.8 92.8 93 92.8 0 0.00% 2,700 2,185,200 130.07 3.68 0 0
REE 66 65.2 65.9 66 65.1 -800 -1.21% 133,400 35,316,111 2,102.15 15.39 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAV 13.8 13.8 13.8 13.8 13.8 0 0.00% 3,800 342,160 20.37 5.92 0 0
SBA 28.3 28.9 27.8 28.9 27.8 +600 +2.12% 1,200 1,748,111 104.05 15.40 0 0
SBV 8.2 0 0 0.00% - 224,057 13.34 - 0 0
SC5 16.7 0 0 0.00% - 250,224 14.89 - 0 0
SFC 19.7 0 0 0.00% - 222,442 13.24 - 0 0
SFG 10.35 10.15 10.15 10.15 10 -200 -1.93% 3,700 486,158 28.94 18.94 0 0
SFI 25.5 25.5 25.5 25.5 25.5 0 0.00% 2,000 619,957 36.90 7.40 0 0
SGN 60.7 60.4 60.4 60.6 60.3 -300 -0.49% 4,600 2,023,315 120.44 8.31 0 0
SGT 16.3 16.35 16.2 16.45 16 +50 +0.31% 10,200 2,419,852 144.04 18.60 0 0
SHA 4.12 4.09 4.05 4.09 4 -30 -0.73% 30,900 136,797 8.14 10.12 0 0
SHI 14.6 14.6 14.45 14.6 14.45 0 0.00% 393,600 2,481,263 147.69 30.67 0 0
SHP 34 34.9 34.4 34.9 34.4 +900 +2.65% 200 3,532,102 210.24 12.36 0 0
SJD 14.1 14.1 14.1 14.15 14.1 0 0.00% 25,900 972,881 57.91 6.83 0 0
SMA 8.85 0 0 0.00% - 180,123 10.72 - 0 0
SMB 40.2 40.2 40.05 40.3 40.05 0 0.00% 10,200 1,199,835 71.42 7.77 300 0
SPM 10.9 11.5 10.3 11.5 10.3 +600 +5.5% 700 158,355 9.43 34.33 0 0
SRC 53.5 0 0 0.00% - 1,501,390 89.37 - 0 0
SRF 7.8 0 0 0.00% - 263,537 15.69 - 0 0
SSC 32 0 0 0.00% - 424,697 25.28 - 0 0
ST8 5.52 5.52 5.5 5.54 5.45 0 0.00% 145,000 141,979 8.45 6.41 0 0
STG 32.85 34.9 30.85 34.9 30.85 +2,050 +6.24% 200 3,429,042 204.11 17.81 0 0
SVD 6 6 6.1 6.1 5.66 0 0.00% 10,500 165,635 9.86 12.20 0 0
SVT 10.65 10.65 10.65 10.65 10.65 0 0.00% 200 184,362 10.97 6.69 0 0
SZL 46 46 46.05 46.05 46 0 0.00% 3,100 1,257,849 74.87 15.04 0 0
TBC 37.7 37.9 37.9 37.9 37.9 +200 +0.53% 100 2,406,650 143.25 13.52 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCI 9.99 9.96 9.99 10 9.9 -30 -0.30% 182,700 1,151,585 68.55 20.29 0 0
TCO 9.8 9.41 9.75 9.8 9.41 -390 -3.98% 185,900 294,727 17.54 13.86 0 0
TCR 3.01 2.9 2.8 2.92 2.8 -110 -3.65% 2,900 30,060 1.79 - 0 0
TCT 20 20 20 20 20 0 0.00% 100 255,760 15.22 23.64 0 0
TDG 3.15 3.14 3.15 3.27 3.1 -10 -0.32% 35,600 76,023 4.53 11.10 0 0
TDM 59 58.5 55.5 58.9 55.5 -500 -0.85% 500 6,435,000 383.04 33.60 0 0
TDP 28.3 29.95 27.3 30.1 27.3 +1,650 +5.83% 173,700 2,642,256 157.28 27.55 0 0
TDW 50.5 0 0 0.00% - 429,250 25.55 - 0 0
TEG 6.27 6.26 6.3 6.3 6.22 -10 -0.16% 30,900 756,249 45.01 149.05 200 0
TIX 47 0 0 0.00% - 1,410,000 83.93 - 0 0
TLD 8.19 8.19 8.19 8.25 8.15 0 0.00% 71,800 636,702 37.90 45.25 0 0
TMP 62.7 61.1 62 62 61.1 -1,600 -2.55% 200 4,277,000 254.58 12.21 0 0
TMT 13.9 13.4 13.95 13.95 12.95 -500 -3.60% 84,700 494,165 29.41 - 1,300 0
TNC 31.55 0 0 0.00% - 607,338 36.15 - 0 0
TNT 8.15 8.06 8.29 8.29 8.05 -90 -1.10% 123,300 411,060 24.47 1,151.43 1,400 0
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
TRA 69 68.3 68.9 69.6 68.3 -700 -1.01% 700 2,831,072 168.52 13.69 0 0
TSC 3.04 3.04 3.07 3.08 3.03 0 0.00% 167,600 598,451 35.62 608.00 0 0
TTA 11.15 11.2 11.25 11.25 11.05 +50 +0.45% 15,900 1,904,645 113.37 9.67 100 0
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TVB 8.53 8.42 8.3 8.48 8.3 -110 -1.29% 6,500 943,857 56.18 7.48 0 0
TVT 17.3 17.4 16.85 17.4 16.85 +100 +0.58% 300 365,400 21.75 15.83 0 0
TYA 18 0 0 0.00% - 110,257 6.56 - 0 0
UIC 52.7 53 52.7 53 52.5 +300 +0.57% 2,700 440,324 26.21 7.53 0 0
VAB 10.9 10.85 10.85 10.9 10.85 -50 -0.46% 226,300 8,857,513 527.23 6.76 8,200 0
VAF 18 17.1 18 18.1 17.1 -900 -5.00% 36,100 644,077 38.34 10.58 1,000 0
VCA 8.56 8.6 8.3 8.6 8.3 +40 +0.47% 3,900 130,611 7.77 126.47 0 0
VCF 295.9 286.1 296 296 286.1 -9,800 -3.31% 800 7,604,291 452.64 17.03 100 0
VDP 44.55 0 0 0.00% - 983,815 58.56 - 0 0
VMD 16.65 16.2 15.7 16.5 15.7 -450 -2.70% 6,900 250,132 14.89 11.18 0 0
VNG 7.67 7.16 7.2 7.48 7.15 -510 -6.65% 7,700 696,501 41.46 286.40 0 0
VNL 22.7 22.7 22.7 22.7 22.6 0 0.00% 3,400 320,989 19.11 7.21 0 0
VNS 9.11 9.11 9.15 9.16 9.1 0 0.00% 12,400 618,197 36.80 7.41 0 0
VPD 25.8 25.8 26.1 26.1 25.8 0 0.00% 7,200 2,750,012 163.69 12.96 0 0
VPG 6.26 6.24 6.26 6.29 6.2 -20 -0.32% 138,700 551,714 32.84 5.88 0 0
VPH 4.88 4.85 4.95 4.96 4.85 -30 -0.61% 23,200 462,485 27.53 3.57 0 0
VPS 9.07 9.11 9.07 9.44 9.07 +40 +0.44% 12,300 222,838 13.26 9.31 0 0
VRC 13.2 12.65 12.6 13 12.6 -550 -4.17% 2,400 632,500 37.65 632.50 0 0
VSH 43.5 44.4 43.5 44.4 43.5 +900 +2.07% 200 10,489,111 624.35 23.39 0 0
VSI 21.2 22.5 21.5 22.65 21.5 +1,300 +6.13% 46,200 297,000 17.68 12.98 0 0
VTB 19 19.15 19.2 19.2 18.85 +150 +0.79% 53,300 206,907 12.32 17.93 0 0
YBM 14.45 14.1 14.45 14.45 14 -350 -2.42% 2,500 201,628 12.00 15.13 0 0
合計 7,401,341,423 440,556.04 63,646,830 55,262,890
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ