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

2025/11/24 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 1,667.98
+13.05/+0.79%
売買高（相対取引を含む） 576,494,405 株
（前日比 -21.09%）
値上がり銘柄数 133
値下がり銘柄数 190
変わらず銘柄数 94
総銘柄数 417
売買代金（相対取引を含む） 17,363,453 百万VND
（前日比 -13.58%）
前日終値 1654.93 (11/21) 
始値 1656.19
高値 1674.29
安値 1656.01
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) 44,229,360 76,779,000 -32,549,640
VN30 1,916.36 +16.47 +0.87% VN100 1,813.34 +10.87 +0.6% VNFIN Lead 2,883.68 -6.54 -0.23%
VNMID 2,272.46 -8.28 -0.36% VNALL 1,796.84 +9.82 +0.55% VNFIN Select 2,935.24 -7.02 -0.24%
VNSML 1,516.77 -7.98 -0.52% VN Diamond 2,556.74 -6.60 -0.26% VNX Allshare 2,846.16 +14.38 +0.51%
VNDIVIDEND 961.35 -2.76 -0.29% VNMITECH 996.23 -1.44 -0.14% VN50Growth 1,010.90 +8.04 +0.8%
産業トレンド
+0.13 -0.40 +0.26 -0.03 -0.38 -0.18
+0.22 -0.22 -0.02 +0.85 +0.01 - -
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（2025/11/24 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
VRE 32.2 34.45 32.3 34.45 32.25 +2,250 +6.99% 26,444,000 78,281,369 4,659.61 19.11 3,262,160 11,777,420
VND 19.1 18.8 19.25 19.45 18.8 -300 -1.57% 10,557,300 28,619,238 1,703.53 16.65 245,710 3,982,140
NVL 15.4 15.8 15.65 16.1 15.5 +400 +2.6% 19,922,400 32,352,234 1,925.73 - 1,873,500 3,058,800
VIX 23.3 23.55 23.55 24 23.2 +250 +1.07% 30,323,000 36,065,173 2,146.74 34.79 1,570,900 3,037,970
TCB 34.25 33.95 34.3 34.4 33.9 -300 -0.88% 8,275,900 240,577,862 14,320.11 11.13 529,620 2,968,600
MBB 23.2 23.15 23.25 23.4 23.05 -50 -0.22% 10,531,000 186,473,248 11,099.60 6.22 290,600 2,757,520
HPG 27.4 27.1 27.4 27.55 27.1 -300 -1.09% 14,707,800 208,005,125 12,381.26 15.48 1,373,460 2,722,360
STB 51.3 50 51.5 51.5 50 -1,300 -2.53% 6,116,900 94,260,786 5,610.76 9.34 84,260 2,439,600
CII 26.3 25.65 26.55 26.55 25.65 -650 -2.47% 13,267,500 16,029,686 954.15 35.48 203,300 2,219,000
MWG 80 79.3 80.3 80.4 79.2 -700 -0.88% 4,147,400 117,241,621 6,978.67 31.15 553,730 1,866,490
VHM 99.3 102.7 99.3 104 98.7 +3,400 +3.42% 6,062,300 421,831,213 25,109.00 13.98 341,000 1,818,870
VCI 34.35 34.2 34.35 34.85 34.1 -150 -0.44% 7,194,100 24,712,920 1,471.01 22.21 133,300 1,748,100
ACB 24.7 24.6 24.7 24.85 24.6 -100 -0.40% 7,081,700 126,361,752 7,521.53 6.70 394,750 1,700,000
VCB 59 58.8 59 59.3 58.7 -200 -0.34% 2,025,600 491,313,696 29,244.86 10.55 749,640 1,698,370
SSI 34.3 34.4 34.6 34.9 34.3 +100 +0.29% 11,833,000 71,411,469 4,250.68 22.14 926,000 1,495,930
POW 14.95 15.1 15 15.4 14.95 +150 +1% 9,268,600 35,362,261 2,104.90 31.79 1,757,900 1,261,300
VPB 28.55 29 28.55 29.2 28.4 +450 +1.58% 18,118,500 230,083,784 13,695.46 14.58 3,471,050 1,252,910
HDB 31.2 31.1 31.3 32 31.05 -100 -0.32% 16,462,700 120,027,833 7,144.51 8.47 807,290 1,173,760
SCR 8.74 8.48 8.69 8.69 8.39 -260 -2.97% 3,837,400 3,651,446 217.35 1,211.43 17,000 1,155,300
HAG 17.8 18 17.8 18.4 17.65 +200 +1.12% 10,970,500 22,813,187 1,357.93 - 18,000 1,135,800
DPM 23.6 23.15 23.6 23.75 23.15 -450 -1.91% 5,263,200 15,740,264 936.92 21.47 4,400 1,132,200
DXG 19.15 18.95 19.3 19.3 18.85 -200 -1.04% 6,407,600 19,307,855 1,149.28 53.84 807,910 1,046,900
SHB 16.65 16.55 16.55 16.7 16.45 -100 -0.60% 50,474,000 76,025,799 4,525.35 7.18 2,064,450 1,039,000
VCG 24.25 23.95 24.4 24.4 23.85 -300 -1.24% 2,955,800 15,482,917 921.60 15.47 72,600 972,300
VIC 229.7 239.5 229.3 243.9 229.3 +9,800 +4.27% 3,203,000 922,797,215 54,928.41 78.65 442,750 946,450
EIB 22.3 22.15 22.4 22.45 22 -150 -0.67% 3,392,100 41,259,261 2,455.91 12.40 207,800 885,300
TCX 44.95 45.7 45 46.7 44.65 +750 +1.67% 3,376,900 95,063,222 5,658.53 5.24 2,012,700 869,400
GEX 44 43.5 43.85 44.5 43.3 -500 -1.14% 3,734,800 37,385,196 2,225.31 22.77 127,080 865,210
HCM 22.5 22.55 22.65 22.8 22.55 +50 +0.22% 4,541,500 24,353,023 1,449.58 13.78 188,450 770,370
CTG 49.1 48.8 49.1 49.2 48.75 -300 -0.61% 3,617,800 262,055,597 15,598.55 10.34 786,300 759,720
FPT 100.8 100.2 100.7 101.1 99.6 -600 -0.60% 5,061,800 170,691,414 10,160.20 20.27 2,312,440 744,120
VNM 59.9 63 60.1 63.4 60.1 +3,100 +5.18% 9,900,300 131,667,193 7,837.33 15.66 2,989,900 629,810
HQC 3.31 3.24 3.38 3.38 3.23 -70 -2.11% 4,858,600 1,868,182 111.20 55.86 200 582,900
PDR 22.6 22.3 22.75 22.8 22.3 -300 -1.33% 3,773,600 21,849,749 1,300.58 121.20 42,200 573,340
VSC 22.3 22.25 22.4 22.75 22.25 -50 -0.22% 4,733,700 8,329,741 495.82 15.97 199,750 540,400
VPI 54.8 55 54.8 55.3 54.5 +200 +0.36% 2,556,000 17,602,727 1,047.78 49.46 72,200 531,540
VJC 194.6 204.8 194.7 205.1 193 +10,200 +5.24% 2,856,900 110,922,001 6,602.50 79.04 491,100 520,320
SAB 46.7 46.15 46.7 47 46.15 -550 -1.18% 863,800 59,190,253 3,523.23 14.02 21,760 488,700
SIP 57.7 57 58.3 58.3 55.7 -700 -1.21% 789,200 13,800,438 821.45 11.10 46,700 488,200
IJC 12.2 12.1 12.2 12.35 12.1 -100 -0.82% 1,844,400 4,570,755 272.07 13.00 1,700 485,400
DBC 27 27.2 27.3 27.65 27.05 +200 +0.74% 5,125,000 10,468,373 623.12 10.36 83,500 471,100
LPB 48.55 48.55 48.7 49.5 48.55 0 0.00% 1,211,300 145,032,546 8,632.89 14.92 45,200 431,000
DGC 96.8 96 96.8 97.4 95.8 -800 -0.83% 1,206,900 36,458,728 2,170.16 12.99 115,510 419,570
MSN 77.5 77.8 77.7 79 77.7 +300 +0.39% 3,380,300 118,294,272 7,041.33 57.84 594,330 390,000
PC1 22.1 21.85 21.85 22.1 21.8 -250 -1.13% 1,369,700 7,814,480 465.15 18.56 464,700 362,400
TCH 20.5 20.45 20.5 20.6 20.2 -50 -0.24% 3,703,700 13,665,014 813.39 15.98 330,900 356,200
BSR 15.8 15.55 15.8 15.95 15.55 -250 -1.58% 3,110,400 48,212,769 2,869.81 76.60 2,000 350,700
DIG 21 20.7 21 21.05 20.6 -300 -1.43% 7,233,000 13,381,126 796.50 110.11 177,280 342,770
HDG 32.3 32.8 32.6 33.15 32.35 +500 +1.55% 3,541,400 12,134,788 722.31 30.29 1,169,900 340,700
ANV 30.4 30 30.4 30.7 29.65 -400 -1.32% 1,318,300 7,987,673 475.46 167.60 106,800 299,700
LDG 4.64 4.5 4.65 4.7 4.42 -140 -3.02% 3,556,600 1,150,271 68.47 - 9,800 295,100
DXS 10.2 10.15 10.2 10.25 10 -50 -0.49% 1,448,500 5,877,897 349.87 43.01 106,300 289,700
KDH 34.85 34.85 35 35.15 34.85 0 0.00% 3,086,900 39,109,189 2,327.93 43.56 595,730 286,300
BID 37.6 37.65 37.6 37.95 37.6 +50 +0.13% 1,091,700 264,354,276 15,735.37 11.75 108,700 271,200
NT2 23.9 23.95 23.9 24.05 23.65 +50 +0.21% 868,200 6,894,631 410.39 86.78 279,620 249,800
PLX 33.95 33.85 33.9 34.1 33.75 -100 -0.29% 806,300 43,009,547 2,560.09 19.16 18,630 240,700
TPB 17.25 17.25 17.25 17.3 17 0 0.00% 6,498,000 45,573,744 2,712.72 7.51 735,800 227,400
KHG 7.56 7.76 7.56 7.79 7.56 +200 +2.65% 16,673,100 3,487,617 207.60 63.61 2,788,300 222,690
E1VFVN30 33.6 33.77 33.58 34 33.55 +170 +0.51% 343,700 - - - 128,800 200,300
DCM 34.05 33.85 34.3 34.3 33.8 -200 -0.59% 1,484,900 17,920,190 1,066.68 14.14 12,700 195,700
HHV 14.1 14.05 14.15 14.3 14.05 -50 -0.35% 2,916,200 6,988,934 416.01 13.71 50,600 174,000
DGW 44.9 43.9 45 45.05 43.8 -1,000 -2.23% 1,350,600 9,709,306 577.93 21.92 62,800 170,400
PVD 25.75 25.75 25.7 25.95 25.25 0 0.00% 4,303,100 14,313,910 852.02 25.75 314,600 148,800
HSG 17.1 16.9 17.1 17.3 16.9 -200 -1.17% 2,488,100 10,494,601 624.68 21.07 100 134,000
AAA 8.6 8.35 8.6 8.68 8.35 -250 -2.91% 4,654,800 3,287,752 195.70 8.66 96,800 129,000
HVN 29.55 29.7 29.55 30 29.55 +150 +0.51% 541,200 65,767,507 3,914.73 - 107,900 122,500
FUEVFVND 37.78 37.55 37.8 37.93 37 -230 -0.61% 166,400 - - - 700 121,500
DLG 2.9 2.79 2.96 2.96 2.78 -110 -3.79% 2,378,400 835,074 49.71 4.01 1,500 114,100
HAX 10.5 10.7 10.55 10.8 10.55 +200 +1.9% 463,400 1,149,605 68.43 9.20 14,300 113,300
BAF 31.8 32 32 32.25 31.6 +200 +0.63% 1,475,100 9,728,693 579.09 20.57 22,300 104,100
VGC 45.05 45.2 45.5 45.55 44.9 +150 +0.33% 344,500 20,265,420 1,206.28 18.34 25,100 101,400
GVR 27.8 27.7 28 28.1 27.7 -100 -0.36% 884,600 110,800,000 6,595.24 32.55 9,800 88,300
HDC 27.9 27.9 27.95 28.15 27.85 0 0.00% 931,900 5,573,153 331.74 64.29 51,100 86,000
HPX 4.74 4.65 4.74 4.8 4.65 -90 -1.90% 969,200 1,414,384 84.19 25.00 0 79,300
PVT 18 17.85 18.1 18.2 17.85 -150 -0.83% 1,546,800 8,388,273 499.30 6.20 1,800 78,200
BTP 9.67 9.73 9.79 9.82 9 +60 +0.62% 136,400 588,525 35.03 13.74 0 78,000
GEE 171.8 169.9 172 173 167.4 -1,900 -1.11% 282,400 62,183,393 3,701.39 976.44 3,600 77,900
CHP 31.85 31.7 31.85 31.85 31.7 -150 -0.47% 90,100 4,657,132 277.21 14.84 0 75,000
VHC 58.4 58.4 58.5 58.5 57.7 0 0.00% 648,700 13,108,064 780.24 10.67 10,300 69,510
FRT 142.3 140.4 142.3 143.5 140.4 -1,900 -1.34% 187,700 23,910,371 1,423.24 61.23 35,000 69,050
SCS 55 54.9 55.3 55.5 54.7 -100 -0.18% 201,200 5,604,026 333.57 8.39 6,300 67,700
HHS 14.5 14.45 14.55 14.6 14.4 -50 -0.34% 1,418,700 6,242,197 371.56 14.48 88,300 66,000
CTR 90.3 88.6 89.9 90.1 88.6 -1,700 -1.88% 347,000 10,134,589 603.25 18.83 25,070 61,070
TV2 37.2 37.3 38.2 38.2 37.25 +100 +0.27% 542,900 2,518,726 149.92 38.94 16,900 59,300
LHG 30.35 30 30.4 30.4 29.9 -350 -1.15% 98,400 1,500,360 89.31 9.36 100 55,500
CRE 9.5 9.6 9.4 9.67 9.36 +100 +1.05% 614,700 4,451,313 264.96 107.87 39,000 55,200
KBC 34.9 34.95 34.8 35.2 34.75 +50 +0.14% 2,155,400 32,914,329 1,959.19 70.18 139,220 53,500
EVG 8.1 8.05 8.2 8.2 8.05 -50 -0.62% 309,700 1,732,761 103.14 55.14 5,800 52,800
DHC 33.55 32.8 33.5 33.55 32.8 -750 -2.24% 231,700 2,640,172 157.15 11.13 1,000 52,600
DVP 68.6 68.9 68.5 68.9 67.9 +300 +0.44% 55,800 2,756,000 164.05 8.20 300 51,700
EVE 11.35 11.4 11 11.4 11 +50 +0.44% 69,200 478,569 28.49 - 3,700 50,000
DPG 44.5 44 44.55 45.1 44 -500 -1.12% 393,600 4,435,157 264.00 12.38 10,200 49,700
SZC 31.9 31.65 31.95 32.5 31.65 -250 -0.78% 264,400 5,696,553 339.08 19.59 30 47,000
GAS 61.9 61 61.9 62 61 -900 -1.45% 390,000 142,903,048 8,506.13 14.01 7,700 45,800
NAB 14.45 14.35 14.4 14.5 14.35 -100 -0.69% 1,241,500 19,696,100 1,172.39 5.31 2,500 44,900
MSH 39.8 40.3 40.15 40.6 39.95 +500 +1.26% 865,900 4,534,597 269.92 7.33 129,500 43,300
QCG 13.7 13.5 13.3 13.8 13.3 -200 -1.46% 263,200 3,714,243 221.09 44.70 6,000 42,900
FUESSVFL 29.75 29.95 29.88 29.97 29.7 +200 +0.67% 69,000 - - - 0 42,200
KSB 18.5 18.55 18.6 18.8 18.5 +50 +0.27% 530,000 2,122,931 126.36 38.89 3,500 41,000
CRC 9.3 9.36 9.35 9.45 9.2 +60 +0.65% 1,041,400 640,223 38.11 7.35 99,100 39,010
HAH 64.6 61.7 64.6 65.2 61.7 -2,900 -4.49% 2,027,400 10,418,737 620.16 12.21 188,500 39,000
NKG 16.5 16.4 16.6 16.7 16.4 -100 -0.61% 2,858,900 7,340,162 436.91 11.44 5,500 36,300
APG 11 10.8 10.8 11.05 10.8 -200 -1.82% 387,400 2,415,117 143.76 - 3,800 36,200
SGR 20.3 20.1 20.3 20.4 20 -200 -0.99% 157,000 1,404,487 83.60 20.36 800 36,000
PNJ 87.1 87.5 87.6 87.6 87.1 +400 +0.46% 135,200 29,850,547 1,776.82 15.32 10,300 33,800
VDS 18.7 18.4 18.55 18.8 18.35 -300 -1.60% 555,100 5,004,800 297.90 15.13 59,000 33,800
PAN 27.5 27.45 27.5 27.9 27.4 -50 -0.18% 549,000 5,734,161 341.32 10.15 10,800 33,400
BMP 156.6 156.5 156.6 157.8 156.4 -100 -0.06% 76,800 12,811,237 762.57 12.93 10,130 32,900
AGR 15.5 15.5 15.5 15.7 15.5 0 0.00% 236,200 3,538,833 210.64 24.72 300 32,800
SAM 7.61 7.32 7.61 7.78 7.32 -290 -3.81% 282,400 2,781,314 165.55 33.27 4,900 31,700
GMD 63.2 62.9 63.2 63.5 62.9 -300 -0.47% 437,700 26,826,542 1,596.82 14.71 18,100 31,500
ORS 13.9 13.85 14.05 14.1 13.85 -50 -0.36% 580,200 4,653,596 277.00 12.20 0 31,300
GIL 15.2 15.05 15.2 15.2 14.95 -150 -0.99% 127,500 1,529,023 91.01 40.24 0 30,300
NLG 35.95 35.85 35.7 36.15 35.7 -100 -0.28% 652,900 13,804,950 821.72 27.90 64,090 29,700
BMI 18.7 18.55 18.75 18.9 18.5 -150 -0.80% 286,800 2,460,524 146.46 11.86 8,710 29,200
CSV 31.35 31.35 31.4 31.7 31.25 0 0.00% 295,200 3,464,172 206.20 15.91 0 25,500
VTP 104 102.8 104 105 102.6 -1,200 -1.15% 379,000 12,519,297 745.20 43.38 8,300 25,400
BVH 54.1 53.2 54.1 54.2 53.1 -900 -1.66% 199,300 39,491,571 2,350.69 18.71 1,880 24,200
FTS 33.2 33.05 33.1 33.5 33.05 -150 -0.45% 672,200 11,121,643 662.00 17.68 55,800 24,100
CTS 35 35 35.05 35.5 35 0 0.00% 303,100 7,444,270 443.11 22.52 18,400 23,920
BFC 44.2 44.05 44.2 44.5 43.5 -150 -0.34% 183,100 2,518,250 149.90 7.84 15,700 22,100
TTA 11.3 11.25 11.4 11.4 11.2 -50 -0.44% 32,200 1,913,148 113.88 9.72 0 22,000
FUEMAV30 23.11 23.3 23.11 23.3 23.09 +190 +0.82% 34,600 - - - 30,900 21,800
HHP 12.3 11.8 12 12.2 11.8 -500 -4.07% 534,500 1,021,341 60.79 59.90 0 21,300
GEG 14.85 14.7 14.95 14.95 14.65 -150 -1.01% 341,800 6,210,873 369.69 84.48 0 21,100
BSI 40.55 40.3 40.55 40.9 40.05 -250 -0.62% 476,800 9,888,248 588.59 21.76 6,800 20,200
DHA 58.3 59 58.4 60.8 57.9 +700 +1.2% 142,800 868,543 51.70 16.80 7,100 19,700
DSE 25.5 25.55 25.5 25.85 25.45 +50 +0.2% 165,900 8,753,430 521.04 45.95 11,700 19,500
TDC 11.9 11.9 11.8 12.15 11.8 0 0.00% 117,300 1,190,000 70.83 2.87 0 19,300
HSL 8.6 8.68 8.73 8.92 8.63 +80 +0.93% 247,900 334,765 19.93 49.60 7,100 18,900
PAC 23.15 23.2 23 23.2 22.85 +50 +0.22% 128,000 1,617,210 96.26 9.46 4,500 18,800
EVF 12.1 12 12.15 12.25 12 -100 -0.83% 3,102,300 9,126,790 543.26 17.05 0 18,700
CDC 26.5 26.2 26.3 26.8 25.95 -300 -1.13% 351,500 1,152,209 68.58 23.95 24,400 17,300
YEG 11.9 12.35 11.9 12.5 11.9 +450 +3.78% 2,350,500 2,368,755 141.00 13.45 1,118,200 16,400
FCN 15.15 15 15.4 15.4 15 -150 -0.99% 376,200 2,361,585 140.57 254.24 5,560 15,600
IDI 7.36 7.27 7.32 7.39 7.27 -90 -1.22% 362,900 1,985,965 118.21 29.31 6,600 15,300
ELC 20.45 20.4 20.5 20.65 20.15 -50 -0.24% 337,500 2,038,928 121.36 17.74 3,080 14,400
SBT 25.3 25.25 25.3 25.3 25.1 -50 -0.20% 814,400 21,112,948 1,256.72 30.35 28,900 13,400
SJD 14.15 14.15 14.15 14.2 14.1 0 0.00% 69,100 976,330 58.11 6.85 5,700 13,400
HT1 15.85 15.7 15.8 16.1 15.7 -150 -0.95% 209,400 5,990,962 356.60 99.37 2,400 11,500
VAB 10.9 10.85 10.95 10.95 10.85 -50 -0.46% 133,500 8,857,513 527.23 6.76 200 10,600
HII 7.26 7.45 7 7.76 6.92 +190 +2.62% 1,626,900 548,789 32.67 177.38 22,900 10,500
DRH 2.31 2.31 2.34 2.39 2.31 0 0.00% 397,300 285,765 17.01 - 22,800 10,400
DC4 11.65 11.65 11.7 11.75 11.6 0 0.00% 226,200 1,009,168 60.07 5.57 6,700 10,100
VTO 11.7 11.7 11.7 11.75 11.65 0 0.00% 151,500 934,440 55.62 10.40 0 10,000
VOS 12.9 12.85 13 13 12.8 -50 -0.39% 495,000 1,799,000 107.08 5.37 23,700 9,900
PHR 56.1 55.7 56.7 56.7 55.7 -400 -0.71% 95,900 7,547,305 449.24 17.88 17,200 9,700
DPR 38.3 38.45 38.45 38.6 38.25 +150 +0.39% 265,300 3,340,764 198.86 12.82 32,500 9,600
CTF 20 19.95 20 20 19.65 -50 -0.25% 317,900 1,908,294 113.59 38.44 800 9,000
CTD 85.9 88.6 86.5 88.8 86.4 +2,700 +3.14% 624,200 8,986,699 534.92 26.69 26,100 8,540
LCG 10.15 10.2 10.15 10.3 10.15 +50 +0.49% 764,500 1,969,526 117.23 16.92 30 8,400
TLG 52.7 52.3 52.5 52.8 52 -400 -0.76% 70,200 4,589,512 273.19 10.88 700 7,400
TVB 8.7 8.5 8.65 8.65 8.5 -200 -2.30% 34,400 952,825 56.72 7.56 0 7,200
CTI 23.65 23.6 23.65 24 23.1 -50 -0.21% 127,600 1,486,800 88.50 13.05 1,000 7,100
BCM 67 66.7 67 67 66 -300 -0.45% 104,500 69,034,500 4,109.20 33.18 30,700 6,800
KDC 52.6 52.7 52.5 52.9 52 +100 +0.19% 246,300 15,272,793 909.09 379.14 27,700 6,410
CKG 11.6 11.5 11.7 11.75 11.5 -100 -0.86% 42,600 1,314,576 78.25 8.92 0 6,100
SVC 23.75 23.75 23.75 23.75 22.5 0 0.00% 11,600 1,582,227 94.18 15.89 100 5,800
C32 24.6 25.05 24.65 25.05 24.65 +450 +1.83% 26,000 376,480 22.41 46.30 1,800 5,000
NCT 96.6 96.6 96.6 96.8 96.1 0 0.00% 16,700 2,527,610 150.45 10.53 1,400 4,900
CSM 13.8 13.6 13.75 13.85 13.6 -200 -1.45% 524,400 1,409,304 83.89 31.41 4,900 4,700
BIC 23.2 23.3 23.2 23.5 23.2 +100 +0.43% 50,300 2,732,552 162.65 5.48 800 4,600
SSB 17.15 17.4 17.1 17.4 16.95 +250 +1.46% 2,411,300 49,503,000 2,946.61 10.56 362,000 4,600
SJS 60 60.1 60.7 60.7 58.5 +100 +0.17% 32,400 17,878,237 1,064.18 25.50 0 3,800
SHI 14.6 14.7 14.6 14.8 14.6 +100 +0.68% 519,700 2,498,258 148.71 30.88 15,500 3,600
TCI 10.05 10 9.99 10.15 9.99 -50 -0.50% 94,300 1,156,210 68.82 20.37 0 3,600
AGG 16 16 16.25 16.25 16 0 0.00% 172,200 2,600,449 154.79 8.74 10,800 3,400
BWE 48 47.85 48.5 48.6 47.7 -150 -0.31% 28,600 10,523,586 626.40 19.85 0 3,400
CMG 38 38.15 37.7 38.3 37.7 +150 +0.39% 122,600 8,078,076 480.84 26.72 10,800 3,200
JVC 7.01 6.92 7.01 7.01 6.8 -90 -1.28% 200,800 778,501 46.34 19.28 900 3,200
PET 31.6 30.85 31.5 31.8 30.5 -750 -2.37% 819,100 3,292,378 195.97 23.21 0 3,000
TAL 44.95 44.6 44.1 44.85 43.75 -350 -0.78% 266,500 13,908,510 827.89 20.77 66,500 3,000
NHA 20.4 20.5 20.4 20.7 19.8 +100 +0.49% 198,700 996,130 59.29 13.97 5,600 2,800
DSN 43.6 43.9 43.6 44 43.6 +300 +0.69% 15,400 530,444 31.57 6.73 0 2,700
SKG 10.1 10.1 10.1 10.15 10 0 0.00% 60,400 671,627 39.98 19.77 0 2,600
HVH 13.5 13.4 13.5 13.55 13.35 -100 -0.74% 102,300 582,757 34.69 18.03 0 2,500
NBB 19.8 19.8 19.55 19.9 19.4 0 0.00% 22,200 1,983,164 118.05 2,828.57 500 2,400
TCL 34.7 34.75 34.65 34.75 34.35 +50 +0.14% 31,500 1,048,006 62.38 8.54 0 2,400
TCM 28.5 28.45 28.45 28.55 28.1 -50 -0.18% 827,600 3,187,503 189.73 11.17 6,600 2,400
NTL 18.15 18.15 18.05 18.3 18.05 0 0.00% 395,500 2,213,935 131.78 3.84 34,900 2,200
D2D 35.8 35.75 35.7 36 35.7 -50 -0.14% 19,200 1,081,786 64.39 14.74 0 2,100
TNT 8.25 8.1 8.01 8.25 8.01 -150 -1.82% 6,100 413,100 24.59 1,157.14 0 2,000
APH 6.71 6.7 6.7 6.75 6.6 -10 -0.15% 310,700 1,634,025 97.26 13.73 0 1,800
PPC 10 10.05 10 10.05 10 +50 +0.5% 132,600 3,222,161 191.80 7.55 0 1,800
DBD 51.7 51.5 51.7 51.7 50.6 -200 -0.39% 20,600 4,866,197 289.65 20.36 2,000 1,700
IMP 46.1 47.3 46.1 47.35 46.1 +1,200 +2.6% 33,800 7,284,624 433.61 24.48 13,000 1,600
SMC 13.65 13.35 13.05 13.6 13.05 -300 -2.20% 141,500 982,651 58.49 33.63 0 1,600
OGC 3.99 4.26 4.05 4.26 3.95 +270 +6.77% 2,592,800 1,278,000 76.07 10.70 32,000 1,400
VIP 12.7 12.55 12.7 12.8 12.55 -150 -1.18% 106,400 859,310 51.15 11.49 0 1,400
NAF 34 34 34.05 34.15 33.9 0 0.00% 438,000 240,854 14.34 16.28 7,200 1,190
CMX 6.53 6.57 6.53 6.6 6.49 +40 +0.61% 58,900 669,476 39.85 11.97 0 1,000
FUESSV30 23.7 24.5 23.7 24.69 23.4 +800 +3.38% 24,000 - - - 21,100 1,000
FMC 36.1 36.3 36.1 36.3 36.1 +200 +0.55% 30,500 2,373,617 141.29 7.76 8,100 900
TNI 5.99 5.99 5.84 6.01 5.83 0 0.00% 157,500 314,475 18.72 - 0 900
MHC 12.35 12.9 12.5 13 12.35 +550 +4.45% 260,400 560,843 33.38 47.60 10,700 800
MCM 26.35 26.4 26.1 26.45 26.1 +50 +0.19% 13,400 2,904,000 172.86 14.67 1,000 700
TMT 12.6 12.4 12.6 13.45 12.4 -200 -1.59% 154,600 457,287 27.22 - 0 600
VNE 6.39 6.14 6.52 6.52 6.14 -250 -3.91% 23,000 503,819 29.99 - 0 600
FCM 3.65 3.65 3.64 3.68 3.59 0 0.00% 30,400 168,727 10.04 117.74 1,000 500
FUCVREIT 7.71 8.07 8.01 8.07 8.01 +360 +4.67% 600 - - - 0 500
TIP 18.5 18.45 18.55 18.55 18.45 -50 -0.27% 11,400 1,199,395 71.39 6.57 0 500
TDP 28 27.95 28.5 29 27.95 -50 -0.18% 119,700 2,465,812 146.77 25.71 0 400
TNC 29.9 28.2 29.9 30.5 28.2 -1,700 -5.69% 700 542,850 32.31 18.25 0 400
ADP 23 23.35 24.1 24.1 23.35 +350 +1.52% 2,200 537,980 32.02 6.31 0 300
FUEKIV30 12.9 12.97 12.89 12.97 12.89 +70 +0.54% 26,100 - - - 25,900 300
FUEMAVND 16 15.91 15.81 15.91 15.79 -90 -0.56% 25,700 - - - 25,600 300
SMB 40.35 40.4 40.45 40.5 40 +50 +0.12% 20,100 1,205,805 71.77 7.81 0 300
TMS 41 41.45 40.5 41.45 40.5 +450 +1.1% 2,600 7,018,991 417.80 34.66 0 300
TRC 76.3 75.4 76.3 76.3 75 -900 -1.18% 48,800 2,196,025 130.72 9.92 2,600 300
OCB 12.15 12.25 12.2 12.25 12 +100 +0.82% 2,036,200 30,205,917 1,797.97 9.59 701,500 240
CCL 6.32 6.23 6.32 6.32 6.15 -90 -1.42% 215,800 371,192 22.09 9.73 100 200
HTI 24.3 24.1 24.1 24.3 24.05 -200 -0.82% 22,300 601,276 35.79 9.78 0 200
HTN 9.26 9.3 9.26 9.36 9.25 +40 +0.43% 198,900 828,783 49.33 33.70 2,900 200
SGN 61.1 60.9 61.1 61.1 60.9 -200 -0.33% 15,200 2,040,064 121.43 8.38 0 200
TLH 5.27 5.25 5.28 5.28 5.25 -20 -0.38% 53,200 589,680 35.10 - 0 200
AST 74.3 74.2 74.3 74.3 73 -100 -0.13% 2,900 3,339,000 198.75 23.34 2,200 100
CLC 54.7 57.9 54.7 58.3 54.7 +3,200 +5.85% 2,300 1,517,419 90.32 11.22 0 100
FUEDCMID 14.59 14.99 14.68 14.99 14.6 +400 +2.74% 1,200 - - - 0 100
FUEFCV50 15.25 15.5 15.25 15.5 15.05 +250 +1.64% 2,300 - - - 0 100
FUEKIVFS 17.49 17.32 17.32 17.32 17.32 -170 -0.97% 300 - - - 300 100
MIG 17.35 17.25 17.35 17.45 17 -100 -0.58% 81,400 3,474,726 206.83 13.32 8,900 100
NNC 53.7 54 53 54 52.9 +300 +0.56% 61,200 1,183,680 70.46 20.55 19,400 100
VDP 49 45.9 49 50 45.9 -3,100 -6.33% 42,600 1,013,628 60.33 14.11 0 100
VSH 44.5 44.5 44.5 44.5 44 0 0.00% 5,100 10,512,735 625.76 23.45 300 100
HTL 23 23.3 23 23.45 23 +300 +1.3% 3,300 279,600 16.64 12.08 200 10
AAM 6.9 6.81 6.9 6.9 6.8 -90 -1.30% 4,900 71,173 4.24 - 0 0
AAT 3.52 3.48 3.53 3.53 3.44 -40 -1.14% 41,700 246,450 14.67 - 0 0
ABR 13.2 12.6 12.55 13.45 12.55 -600 -4.55% 1,000 252,000 15.00 12.77 0 0
ABS 3.19 3.41 3.17 3.41 3.17 +220 +6.9% 326,900 272,800 16.24 113.67 0 0
ABT 73 72.8 71.5 72.9 71.5 -200 -0.27% 700 857,384 51.03 9.55 0 0
ACC 13.25 13.25 13.05 13.25 13.05 0 0.00% 5,400 1,391,250 82.81 26.61 0 0
ACG 35.75 0 0 0.00% - 5,390,669 320.87 - 0 0
ACL 13.3 13.4 13 13.4 12.95 +100 +0.75% 41,500 672,131 40.01 62.33 0 0
ADG 9.29 9.29 8.91 9.29 8.91 0 0.00% 400 198,625 11.82 11.17 0 0
ADS 8.15 8.21 8.28 8.28 8.2 +60 +0.74% 40,600 627,201 37.33 12.31 0 0
ASG 16.85 16.9 16.85 16.9 16.85 +50 +0.3% 300 1,534,261 91.33 52.98 0 0
ASM 7.06 7.03 7.06 7.09 7.03 -30 -0.42% 204,900 2,602,353 154.90 13.60 0 0
ASP 4.8 4.8 4.7 4.8 4.7 0 0.00% 11,700 179,230 10.67 25.13 0 0
BBC 74 73 73 73 73 -1,000 -1.35% 300 1,368,946 81.48 12.40 0 0
BCE 10.7 10.8 10.8 10.8 10.5 +100 +0.93% 34,000 378,000 22.50 5.07 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BHN 31 0 0 0.00% - 7,185,800 427.73 - 0 0
BKG 2.86 2.86 2.82 2.86 2.82 0 0.00% 27,700 204,802 12.19 13.75 0 0
BMC 16.35 16.2 16.3 16.3 16.2 -150 -0.92% 13,400 200,761 11.95 8.73 100 0
BRC 12.5 12.8 13.2 13.3 12.75 +300 +2.4% 800 158,400 9.43 7.28 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
C47 9.98 9.99 9.98 9.99 9.9 +10 +0.1% 8,700 363,059 21.61 92.50 0 0
CCC 14.95 13.95 14.9 14.9 13.95 -1,000 -6.69% 215,800 561,488 33.42 13.29 0 0
CCI 27.3 25.6 25.6 25.6 25.6 -1,700 -6.23% 1,000 449,052 26.73 15.52 0 0
CIG 9.05 9.05 8.8 9.05 8.8 0 0.00% 51,200 461,912 27.49 5.24 0 0
CLL 30.6 30.65 30.6 30.65 30.6 +50 +0.16% 8,800 1,042,100 62.03 11.26 400 0
CLW 43 46 46 46 46 +3,000 +6.98% 100 598,000 35.60 11.09 0 0
CMV 8.15 0 0 0.00% - 147,970 8.81 - 0 0
CNG 25.2 26 25.25 26.7 25.1 +800 +3.17% 38,100 912,582 54.32 11.81 7,200 0
COM 29.1 29.1 29.1 29.1 29.1 0 0.00% 3,600 410,910 24.46 22.11 0 0
CRV 30.7 30.7 29.6 30.9 29.5 0 0.00% 1,800 20,643,191 1,228.76 44.69 0 0
CVT 26.75 26.75 25 26.75 25 0 0.00% 600 981,481 58.42 16.41 400 0
DAH 3.8 3.79 3.81 3.81 3.78 -10 -0.26% 132,100 319,118 19.00 46.79 0 0
DAT 8.9 8.97 9.24 9.24 8.97 +70 +0.79% 3,200 620,978 36.96 9.99 0 0
DBT 11.4 11.45 11.05 11.45 11.05 +50 +0.44% 1,400 235,076 13.99 14.83 0 0
DCL 33.7 34.1 33.5 34.35 33.2 +400 +1.19% 515,400 2,490,699 148.26 46.52 0 0
DHG 102.8 102.7 102.8 102.8 102.6 -100 -0.10% 3,000 13,427,621 799.26 17.82 0 0
DHM 6.1 6.25 6.1 6.25 6.1 +150 +2.46% 15,000 215,848 12.85 71.02 0 0
DMC 58.5 0 0 0.00% - 2,031,557 120.93 - 0 0
DQC 10.65 10.65 10.65 10.7 10.55 0 0.00% 5,000 293,493 17.47 - 0 0
DRC 15.55 15.55 15.5 15.65 15.45 0 0.00% 107,400 2,401,375 142.94 7.97 0 0
DRL 50.3 50.5 50.5 50.8 50.2 +200 +0.4% 2,100 479,750 28.56 11.51 0 0
DSC 15.5 15.3 15.3 15.6 15.1 -200 -1.29% 26,100 3,134,036 186.55 17.73 0 0
DTA 4.57 4.39 4.77 4.77 4.39 -180 -3.94% 3,200 79,283 4.72 52.89 0 0
DTL 13.5 13.2 13.5 13.5 13.2 -300 -2.22% 1,500 800,329 47.64 188.57 0 0
DTT 15.2 15.4 15.4 15.4 15.4 +200 +1.32% 900 125,538 7.47 10.99 0 0
DXV 3.75 3.8 3.76 3.8 3.72 +50 +1.33% 121,300 37,620 2.24 - 0 0
FDC 16 16.1 17.1 17.1 16.1 +100 +0.63% 200 621,943 37.02 122.90 0 0
FIR 7.65 7.95 8.03 8.03 7.66 +300 +3.92% 427,700 561,823 33.44 795.00 1,700 0
FIT 4.7 4.69 4.71 4.74 4.68 -10 -0.21% 415,400 1,594,286 94.90 13.36 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
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEIP100 12.95 0 0 0.00% - - - - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUESSV50 28.2 28.3 28.48 28.5 28.26 +100 +0.35% 11,800 - - - 100 0
FUETCC50 13.85 13.95 13.96 14.08 13.8 +100 +0.72% 124,000 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVN100 25.65 25.53 25.7 25.7 25.52 -120 -0.47% 24,000 - - - 0 0
GDT 20.8 20.75 20.6 20.75 20.6 -50 -0.24% 13,400 511,921 30.47 9.58 0 0
GMH 8.8 8.6 8.5 8.6 8.5 -200 -2.27% 300 141,900 8.45 23.82 0 0
GSP 10.45 10.5 10.4 10.5 10.4 +50 +0.48% 30,400 644,482 38.36 6.97 0 0
GTA 9.5 0 0 0.00% - 93,385 5.56 - 0 0
HAP 7.6 7.63 7.6 7.66 7.59 +30 +0.39% 173,900 846,490 50.39 8.33 600 0
HAR 4.03 4.07 4.03 4.09 4 +40 +0.99% 371,600 389,434 23.18 39.51 1,400 0
HAS 7.41 0 0 0.00% - 57,798 3.44 - 0 0
HCD 7.74 7.74 7.61 7.74 7.61 0 0.00% 5,500 286,061 17.03 9.47 0 0
HID 6.73 7.2 7.2 7.2 7.2 +470 +6.98% 208,000 552,646 32.90 101.41 0 0
HMC 11.8 11.75 11.8 11.8 11.55 -50 -0.42% 22,000 320,775 19.09 12.54 0 0
HNA 21.6 21.6 21.6 22.9 21.6 0 0.00% 7,300 5,081,016 302.44 18.83 0 0
HRC 30.3 0 0 0.00% - 915,261 54.48 - 0 0
HTG 46.3 46.1 46.3 46.4 46.05 -200 -0.43% 38,000 1,659,725 98.79 6.95 0 0
HTV 12.4 12.25 11.7 12.25 11.6 -150 -1.21% 7,400 160,524 9.56 17.50 0 0
HU1 6.07 6.49 6.2 6.49 6.2 +420 +6.92% 22,300 64,900 3.86 16.86 0 0
HUB 15.8 0 0 0.00% - 477,837 28.44 - 0 0
HVX 2.95 2.85 2.95 2.95 2.79 -100 -3.39% 12,000 118,347 7.04 - 0 0
ICT 21.6 20.5 21.6 21.6 20.1 -1,100 -5.09% 141,900 659,793 39.27 21.22 0 0
ILB 26.3 26.4 26.4 26.4 26.4 +100 +0.38% 100 1,008,467 60.03 8.01 0 0
ITC 14.7 14.5 14.8 14.8 14.45 -200 -1.36% 114,800 1,391,058 82.80 43.28 0 0
ITD 13.45 13.6 12.95 13.6 12.95 +150 +1.12% 6,200 355,950 21.19 7.39 0 0
KHP 12.55 12.9 12.3 13 12.3 +350 +2.79% 71,200 778,860 46.36 13.48 0 0
KMR 2.98 2.95 2.97 2.99 2.95 -30 -1.01% 19,600 167,790 9.99 28.64 0 0
KOS 38.7 38.8 38.7 38.8 38.7 +100 +0.26% 393,700 8,399,476 499.97 391.92 11,900 0
L10 25.5 0 0 0.00% - 249,645 14.86 - 0 0
LAF 19.25 19.1 18.75 19.1 18.75 -150 -0.78% 300 290,855 17.31 7.47 0 0
LBM 39 38.3 39.2 39.2 38.25 -700 -1.79% 47,200 1,532,000 91.19 18.58 0 0
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
LGL 5.67 6.06 5.96 6.06 5.94 +390 +6.88% 397,700 312,072 18.58 - 11,400 0
LIX 34.5 34.85 34.5 35.1 34.3 +350 +1.01% 14,800 2,258,280 134.42 12.48 0 0
LM8 13.8 0 0 0.00% - 129,564 7.71 - 0 0
LSS 9.59 9.57 9.59 9.59 9.52 -20 -0.21% 32,500 820,547 48.84 7.07 0 0
MCP 28.1 28 28.1 28.1 27.7 -100 -0.36% 10,400 556,316 33.11 16.80 0 0
MDG 21 21.5 21.5 21.5 21.5 +500 +2.38% 300 221,983 13.21 55.84 0 0
MSB 12.15 12.15 12.15 12.2 12.1 0 0.00% 1,695,200 37,908,000 2,256.43 5.72 200 0
NHH 11.9 11.85 11.85 12.05 11.85 -50 -0.42% 105,500 1,338,623 79.68 10.04 0 0
NHT 10.4 0 0 0.00% - 249,638 14.86 - 0 0
NO1 7.28 7.25 7.28 7.29 7.18 -30 -0.41% 115,700 174,000 10.36 9.65 0 0
NSC 78.5 77.5 78.5 78.5 77.5 -1,000 -1.27% 2,900 1,362,025 81.07 6.62 0 0
NTC 160.5 160.5 161 161.8 160 0 0.00% 10,200 3,851,997 229.29 13.16 0 0
NVT 8.3 0 0 0.00% - 751,150 44.71 - 0 0
OPC 21.8 0 0 0.00% - 1,396,309 83.11 - 0 0
PDN 95.5 96 95.5 96 94 +500 +0.52% 4,900 3,556,215 211.68 11.02 0 0
PDV 13 12.95 13.2 13.2 12.85 -50 -0.38% 52,700 - - 3.15 0 0
PGC 13.6 13.55 13.6 13.6 13.5 -50 -0.37% 20,100 817,597 48.67 9.56 100 0
PGD 24.3 24.5 24.3 24.5 24.3 +200 +0.82% 800 2,425,434 144.37 10.36 0 0
PGI 19.7 19.7 19.7 19.7 19.7 0 0.00% 4,400 2,184,667 130.04 9.41 0 0
PGV 19.75 19.85 19.9 19.9 19.6 +100 +0.51% 1,700 22,300,841 1,327.43 - 0 0
PHC 5.04 5.02 5.09 5.09 5 -20 -0.40% 23,200 254,423 15.14 52.29 0 0
PIT 6.25 6.2 6.2 6.2 6.2 -50 -0.80% 400 88,103 5.24 30.85 0 0
PJT 9 9 9.56 9.56 9 0 0.00% 200 223,945 13.33 8.58 0 0
PLP 5.99 6.4 6 6.4 5.98 +410 +6.84% 454,900 447,999 26.67 50.79 1,400 0
PMG 7.08 7.06 7.06 7.06 7.06 -20 -0.28% 400 327,134 19.47 13.20 0 0
PNC 21.4 0 0 0.00% - 231,106 13.76 - 0 0
PTB 50 49.7 50 50 49.5 -300 -0.60% 22,000 3,326,839 198.03 9.02 100 0
PTC 7.5 7.4 7.5 7.5 7.35 -100 -1.33% 16,600 238,218 14.18 12.31 0 0
PTL 3.09 3.09 3.09 3.09 3 0 0.00% 13,500 309,000 18.39 - 0 0
PVP 14.2 14.1 14.2 14.2 13.8 -100 -0.70% 20,800 1,462,205 87.04 7.51 0 0
QNP 29.7 30.9 30.9 30.9 30.9 +1,200 +4.04% 200 1,248,667 74.33 9.74 0 0
RAL 93.9 92.7 92.5 92.7 92.5 -1,200 -1.28% 800 2,182,846 129.93 3.68 0 0
REE 67 66.3 67 67 66 -700 -1.04% 286,300 35,911,935 2,137.62 15.65 800 0
RYG 10.8 10.8 10.8 10.9 10.5 0 0.00% 91,800 486,000 28.93 7.20 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAV 14.1 0 0 0.00% - 349,598 20.81 - 0 0
SBA 28.8 28.5 28.7 28.7 28.5 -300 -1.04% 9,900 1,723,915 102.61 15.18 0 0
SBG 14.7 14.7 14.9 14.95 14.6 0 0.00% 253,700 734,999 43.75 13.62 10,700 0
SBV 7.8 8.3 7.82 8.3 7.82 +500 +6.41% 16,500 226,789 13.50 - 0 0
SC5 16.75 0 0 0.00% - 250,974 14.94 - 0 0
SFC 24.65 24.4 24.45 24.45 24.3 -250 -1.01% 2,700 275,512 16.40 16.19 0 0
SFG 10.35 0 0 0.00% - 495,737 29.51 - 0 0
SFI 25.9 26 25.5 26.05 25.1 +100 +0.39% 800 632,113 37.63 7.55 100 0
SGT 16.45 16.35 16.45 16.45 15.9 -100 -0.61% 8,100 2,419,852 144.04 18.60 0 0
SHA 4.08 4.07 4.07 4.08 4 -10 -0.25% 2,900 136,128 8.10 10.07 0 0
SHP 34.8 34.9 34.8 34.9 34.8 +100 +0.29% 5,600 3,532,102 210.24 12.36 0 0
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SPM 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 145,962 8.69 31.64 0 0
SRC 52.6 0 0 0.00% - 1,476,133 87.87 - 0 0
SRF 7.65 0 0 0.00% - 258,469 15.39 - 0 0
SSC 32 32 32 32 32 0 0.00% 300 424,697 25.28 10.57 0 0
ST8 5.48 5.56 5.52 5.57 5.5 +80 +1.46% 125,000 143,008 8.51 6.46 0 0
STG 34.6 32.8 32.8 32.8 32.8 -1,800 -5.20% 100 3,222,710 191.83 16.73 0 0
STK 16.95 16.85 16.6 16.95 16.55 -100 -0.59% 4,900 1,628,332 96.92 129.62 0 0
SVD 5.9 6.08 5.9 6.08 5.9 +180 +3.05% 800 167,844 9.99 12.36 0 0
SVI 52.5 50 48.85 55.6 48.85 -2,500 -4.76% 1,300 641,622 38.19 8.45 0 0
SVT 10.7 10.6 10.85 10.85 10.6 -100 -0.93% 8,000 183,496 10.92 6.65 0 0
SZL 45.4 45.4 45 45.4 45 0 0.00% 3,700 1,241,442 73.90 14.84 0 0
TBC 37.75 37.75 37.75 37.75 37.75 0 0.00% 2,000 2,397,125 142.69 13.46 0 0
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCO 9.93 9.93 9.8 9.94 9.75 0 0.00% 162,000 311,014 18.51 14.62 0 0
TCR 2.99 2.98 2.98 2.98 2.79 -10 -0.33% 4,400 30,889 1.84 - 0 0
TCT 20 20.2 20.2 20.2 20.2 +200 +1% 200 258,318 15.38 23.88 0 0
TDG 3.13 3.19 3.14 3.2 3.13 +60 +1.92% 32,500 77,234 4.60 11.27 0 0
TDH 4.86 4.85 4.94 4.95 4.79 -10 -0.21% 63,400 546,366 32.52 - 0 0
TDM 59 0 0 0.00% - 6,490,000 386.31 - 0 0
TDW 50.9 0 0 0.00% - 432,650 25.75 - 0 0
TEG 6.35 6.41 6.45 6.45 6.26 +60 +0.94% 27,000 774,370 46.09 152.62 200 0
THG 47.75 47.05 47.2 47.8 47 -700 -1.47% 50,200 1,464,662 87.18 9.16 100 0
TIX 46.35 0 0 0.00% - 1,390,500 82.77 - 0 0
TLD 8.15 8.15 8.15 8.18 8.1 0 0.00% 303,300 633,592 37.71 45.03 0 0
TMP 60.1 59.9 60 60.1 59.9 -200 -0.33% 1,000 4,193,000 249.58 11.97 0 0
TN1 14.8 14.4 14.8 14.8 14.4 -400 -2.70% 3,500 865,375 51.51 15.45 300 0
TNH 12.15 12.15 12.2 12.3 12.1 0 0.00% 128,300 20,144,693 1,199.09 35.12 100 0
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
TRA 68 68.3 68 68.3 68 +300 +0.44% 3,800 2,831,072 168.52 13.69 0 0
TSC 3.02 3.04 3 3.09 3 +20 +0.66% 473,000 598,451 35.62 608.00 0 0
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TTF 2.87 2.87 2.87 2.9 2.86 0 0.00% 229,600 1,180,138 70.25 191.33 0 0
TVS 16.5 16.4 16.55 16.55 16.4 -100 -0.61% 38,700 2,738,722 163.02 9.74 0 0
TVT 17.6 17.4 17.6 17.95 17.4 -200 -1.14% 800 365,400 21.75 15.83 0 0
TYA 18.85 0 0 0.00% - 115,464 6.87 - 0 0
UIC 53.9 52.7 53.9 53.9 52.7 -1,200 -2.23% 600 437,832 26.06 7.49 0 0
VAF 18.75 18 18.7 19.1 18 -750 -4.00% 20,400 677,976 40.36 11.13 1,000 0
VCA 8.57 8.62 8.59 9.16 8.58 +50 +0.58% 19,300 130,915 7.79 126.76 0 0
VCF 285.4 285.5 285.5 285.5 285.5 +100 +0.04% 100 7,588,343 451.69 17.00 0 0
VFG 54.1 54.3 54.5 54.6 54.1 +200 +0.37% 7,300 2,264,995 134.82 5.35 5,200 0
VIB 18.55 18.5 18.55 18.7 18.5 -50 -0.27% 3,465,800 62,974,106 3,748.46 7.76 600 0
VID 5.08 5.09 5.08 5.09 5.08 +10 +0.2% 2,900 207,856 12.37 29.94 0 0
VMD 18.7 17.8 18.7 18.7 17.4 -900 -4.81% 43,400 274,837 16.36 12.28 0 0
VNG 7.17 0 0 0.00% - 697,473 41.52 - 0 0
VNL 22.6 22.6 22.6 22.6 22.6 0 0.00% 4,100 319,575 19.02 7.18 0 0
VNS 9.08 8.99 9.15 9.15 8.99 -90 -0.99% 24,600 610,054 36.31 7.31 0 0
VPD 25.8 25.8 25.8 26 25.8 0 0.00% 3,200 2,750,012 163.69 12.96 0 0
VPG 6.37 6.32 6.37 6.37 6.3 -50 -0.78% 104,900 558,788 33.26 5.96 0 0
VPH 4.87 4.88 4.97 4.99 4.88 +10 +0.21% 17,800 465,346 27.70 3.59 0 0
VPL 74.5 77.9 74.6 79 74 +3,400 +4.56% 455,300 139,698,099 8,315.36 51.52 38,400 0
VPS 9.5 9.46 9.5 9.5 9.21 -40 -0.42% 36,900 231,399 13.77 9.66 0 0
VRC 13.5 13 13.4 13.4 13 -500 -3.70% 2,600 650,000 38.69 650.00 0 0
VSI 20 20 20 20 20 0 0.00% 200 264,000 15.71 11.54 0 0
VTB 18.5 19 18.5 19.75 18.5 +500 +2.7% 114,900 205,286 12.22 17.79 2,200 0
YBM 13.9 14.2 13.9 14.2 13.9 +300 +2.16% 4,200 203,058 12.09 15.24 0 0
合計 7,295,525,865 434,257.49 44,229,360 76,779,000
▼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