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

2026/02/13 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 1,824.09
+10.00/+0.55%
売買高（相対取引を含む） 608,586,792 株
（前日比 +21.46%）
値上がり銘柄数 204
値下がり銘柄数 120
変わらず銘柄数 103
総銘柄数 427
売買代金（相対取引を含む） 20,057,382 百万VND
（前日比 +22.41%）
前日終値 1814.09 (02/12) 
始値 1818.07
高値  1824.19
安値 1792.91 
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) 85,893,960 66,978,990 18,914,970
VNX Allshare 2,965.25 +12.69 +0.43% VNSML 1,490.73 +2.03 +0.14% VN50Growth 1,056.06 +3.09 +0.29%
VN30 2,018.64 +2.17 +0.11% VNALL 1,882.29 +7.99 +0.43% VN Diamond 2,735.71 -4.69 -0.17%
VNMID 2,243.40 +22.46 +1.01% VNFIN Lead 3,035.53 +22.50 +0.75% VNMITECH 935.89 +4.60 +0.49%
VN100 1,904.16 +8.35 +0.44% VNFIN Select 3,044.53 +22.62 +0.75% VNDIVIDEND 1,150.82 +3.40 +0.3%
VNSHINE 983.92 +1.61 +0.16%
産業トレンド
+0.51 -0.33 +0.43 +0.67 +0.76 +0.03
+0.54 +0.43 +0.25 +0.30 +0.36 - -
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（2026/02/13 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
FPT 98.8 96.3 98.1 98.5 96.3 -2,500 -2.53% 18,508,400 164,047,736 9,823.22 19.48 870,530 9,668,860
ACB 23.85 23.85 23.85 23.9 23.7 0 0.00% 13,629,700 122,509,260 7,335.88 6.50 3,223,300 7,356,000
HPG 26.9 26.85 26.9 27.15 26.8 -50 -0.19% 24,069,800 206,086,258 12,340.49 15.33 2,452,100 5,246,540
SSI 31.25 31.4 31.1 31.55 30.9 +150 +0.48% 19,533,500 78,220,469 4,683.86 20.21 2,922,300 3,342,160
MBB 28.35 28.3 28.6 28.6 28.3 -50 -0.18% 21,371,900 227,956,497 13,650.09 7.60 2,346,860 2,411,100
VSC 24.3 24.8 24.3 25.65 23.9 +500 +2.06% 16,338,000 9,284,385 555.95 17.80 368,800 1,537,000
VCB 64.2 64.4 64.7 65.1 64 +200 +0.31% 4,951,400 538,105,476 32,221.88 11.56 518,860 1,511,960
VIC 159 160 161.9 164.1 152 +1,000 +0.63% 5,436,200 616,482,482 36,915.12 52.55 2,688,120 1,500,220
VRE 29.95 29.8 30 30 29.1 -150 -0.50% 7,063,500 67,715,089 4,054.80 16.53 527,610 1,403,050
VHM 109 109 109.7 109.8 105.3 0 0.00% 6,244,700 447,707,908 26,808.86 14.83 202,040 1,231,180
E1VFVN30 35.85 36 35.96 36 35.36 +150 +0.42% 823,800 - - - 580,400 1,229,900
VPB 28.25 28.3 28.1 28.3 27.9 +50 +0.18% 12,905,500 224,530,038 13,444.91 14.23 2,014,890 1,207,100
TCB 35.45 35.45 35.2 35.5 35.2 0 0.00% 6,059,700 251,207,223 15,042.35 11.63 1,029,840 1,021,200
KHG 6.59 6.58 6.6 6.61 6.48 -10 -0.15% 10,708,000 2,957,284 177.08 53.93 0 982,300
CTG 38 38.6 38 38.6 37.7 +600 +1.58% 9,259,700 299,804,063 17,952.34 8.18 1,473,020 958,200
PLX 51.7 52 51.6 52.7 50.7 +300 +0.58% 3,678,600 66,070,796 3,956.34 29.43 311,900 949,900
TCX 56 58.2 56.1 58.2 55.7 +2,200 +3.93% 2,586,700 121,065,197 7,249.41 6.68 1,922,900 939,100
STB 61.1 62.6 61.2 62.6 61.1 +1,500 +2.45% 8,998,200 118,014,504 7,066.74 11.70 3,105,600 926,300
FUEVFVND 40.39 40.67 40.39 40.67 40 +280 +0.69% 2,572,200 - - - 3,063,100 912,000
POW 13.3 13.4 13.3 13.45 13.2 +100 +0.75% 4,231,000 41,109,132 2,461.62 28.21 89,150 852,300
GVR 35.35 36.4 35.5 36.4 35.1 +1,050 +2.97% 3,173,000 145,600,000 8,718.56 42.77 156,000 838,600
NLG 29.7 29 29.5 29.5 29 -700 -2.36% 2,292,000 14,067,824 842.38 22.57 316,320 815,000
TCH 16.55 16.65 16.4 16.65 16.1 +100 +0.6% 6,540,200 15,186,619 909.38 13.01 1,052,810 801,100
MWG 92.9 92.8 91.9 93.2 91.5 -100 -0.11% 5,511,500 136,269,703 8,159.86 36.45 862,170 744,410
DXG 15.75 15.75 15.6 15.8 15.45 0 0.00% 10,869,700 16,047,426 960.92 44.74 1,404,100 742,000
GAS 101.4 101.6 101.5 103.7 99.7 +200 +0.2% 2,039,200 245,155,695 14,679.98 23.33 409,700 702,450
PNJ 118.5 120 117 120 115.4 +1,500 +1.27% 1,728,500 40,937,893 2,451.37 21.00 676,200 701,400
DGW 50.6 50.5 50.1 50.7 49.6 -100 -0.20% 1,888,500 11,169,019 668.80 25.21 439,350 675,800
VIX 21.9 22.55 21.9 22.9 21.65 +650 +2.97% 32,444,100 34,533,743 2,067.89 33.31 2,553,400 604,400
KDH 28.5 28.3 28.1 28.4 28 -200 -0.70% 3,358,900 31,758,682 1,901.72 35.38 8,545,600 560,300
CII 17.7 17.9 17.75 18.45 17.65 +200 +1.13% 10,723,900 12,028,537 720.27 24.76 738,200 526,100
SHB 15.35 15.45 15.35 15.45 15.25 +100 +0.65% 37,753,700 70,972,724 4,249.86 6.70 339,400 515,660
VCG 18.8 18.9 18.9 18.95 18.65 +100 +0.53% 2,670,900 12,218,252 731.63 12.21 41,900 510,850
DIG 15.8 15.85 15.8 15.95 15.55 +50 +0.32% 10,646,700 10,245,934 613.53 84.31 904,600 506,300
GEX 35.15 37.6 35.35 37.6 35.05 +2,450 +6.97% 15,872,000 32,314,560 1,935.00 19.69 1,767,060 503,800
VNM 69 69.5 69 69.8 68.6 +500 +0.72% 3,341,400 145,251,903 8,697.72 17.28 938,180 490,910
HSG 15.6 15.5 15.5 15.75 15.5 -100 -0.64% 2,875,400 9,625,226 576.36 13.63 25,500 471,300
VGC 48.35 50.3 48.35 50.8 48.3 +1,950 +4.03% 1,494,900 22,552,005 1,350.42 20.41 38,000 450,600
GMD 74.5 75 73.5 75 73.5 +500 +0.67% 1,367,700 31,987,133 1,915.40 17.54 716,900 415,500
BID 47.55 46.9 47.55 47.7 46.8 -650 -1.37% 6,762,700 329,301,874 19,718.68 14.64 767,200 413,300
DLG 3.01 3 3.1 3.1 2.99 -10 -0.33% 1,541,200 897,929 53.77 4.32 10,000 408,100
VOS 13.9 14.1 14 14.3 13.85 +200 +1.44% 1,666,100 1,974,000 118.20 5.89 1,000 372,800
PC1 25.6 26.25 25.7 26.8 25.6 +650 +2.54% 6,364,700 10,796,240 646.48 22.30 2,106,800 348,400
MSN 78 78 78 78.3 77.7 0 0.00% 3,963,900 118,598,370 7,101.70 57.99 935,800 341,720
PVD 33.15 34.15 33.05 34.15 32.9 +1,000 +3.02% 5,603,400 18,983,302 1,136.72 34.15 752,100 327,800
NAB 14.05 14.05 14.1 14.1 13.85 0 0.00% 1,471,200 19,284,335 1,154.75 5.20 94,000 323,250
DPM 25 25 25.05 25.3 24.95 0 0.00% 4,495,300 16,998,126 1,017.85 23.19 600,700 307,000
HVN 27.05 27.5 27.1 27.5 27.1 +450 +1.66% 1,400,900 60,895,840 3,646.46 - 200 288,900
HHS 12.2 12.3 12.1 12.3 11.95 +100 +0.82% 2,864,500 5,313,427 318.17 12.32 72,500 262,900
PVT 20.15 20.05 20.1 20.2 19.9 -100 -0.50% 1,759,500 9,422,121 564.20 6.96 67,300 259,800
SZC 33.85 33.85 33.75 34.35 33.6 0 0.00% 1,010,800 6,092,521 364.82 20.95 1,500 257,100
VCK 46.35 46.3 46.55 46.55 45.85 -50 -0.11% 2,199,400 70,460,530 4,219.19 7.80 602,000 236,200
VTP 102 102 102.5 104 101.3 0 0.00% 492,000 12,421,870 743.82 43.04 10,700 226,600
BVH 76.6 76 77.1 77.1 74 -600 -0.78% 646,400 56,416,530 3,378.24 26.73 227,500 212,400
MSB 12.1 12.05 12.05 12.1 12 -50 -0.41% 2,101,700 37,596,000 2,251.26 5.68 6,000 209,220
QCG 14.7 15.05 14.7 15.7 14.7 +350 +2.38% 1,472,500 4,140,694 247.95 49.83 19,100 205,800
HDB 27.85 28.2 27.75 28.2 27.7 +350 +1.26% 14,478,600 141,148,792 8,452.02 7.68 4,488,310 204,100
SAB 48.8 48.5 49 49 48.4 -300 -0.61% 758,900 62,204,275 3,724.81 14.74 144,280 196,500
DGC 67.8 68.4 67.9 68.8 67.3 +600 +0.88% 1,516,100 25,976,843 1,555.50 9.25 2,923,300 181,400
HCM 23.3 23.6 23.25 23.9 23.2 +300 +1.29% 6,568,400 25,486,977 1,526.17 14.42 1,165,800 176,810
DBC 26.8 26.7 26.75 26.8 26.6 -100 -0.37% 2,657,700 10,275,940 615.33 10.17 34,500 160,540
ANV 26.4 26.5 26.4 26.5 26.2 +100 +0.38% 885,400 7,055,777 422.50 148.04 52,010 155,500
DPR 39.25 39.5 39.6 39.95 39.25 +250 +0.64% 416,300 3,431,994 205.51 13.17 1,700 147,000
VCI 35.9 36.5 35.8 36.5 35.8 +600 +1.67% 5,806,100 31,028,650 1,858.00 23.70 1,049,200 145,300
BCM 62.8 63.3 62.8 63.3 62.3 +500 +0.8% 570,900 65,515,500 3,923.08 31.49 600 143,820
HQC 2.78 2.78 2.8 2.8 2.76 0 0.00% 2,281,200 1,602,946 95.98 47.93 0 127,100
BAF 38.1 38.25 38.3 38.35 37.85 +150 +0.39% 1,197,900 11,628,828 696.34 24.58 74,300 121,800
LPB 41.85 42.05 41.95 42.7 41.05 +200 +0.48% 2,457,800 125,615,212 7,521.87 12.92 370,300 117,600
EIB 22.35 23.1 22.3 23.2 22.3 +750 +3.36% 14,234,900 43,028,846 2,576.58 12.93 3,752,200 116,020
VHC 60.1 60.1 60.1 60.4 59.7 0 0.00% 976,600 13,489,635 807.76 10.98 38,600 112,300
HHP 14.4 14.9 14.1 14.9 14 +500 +3.47% 1,494,900 1,289,660 77.23 75.63 57,800 111,700
HDG 26.8 26.75 26.75 26.85 26.6 -50 -0.19% 810,800 9,896,511 592.61 24.70 155,400 107,500
VIB 17.1 17.25 17.1 17.4 17.05 +150 +0.88% 6,435,200 58,719,098 3,516.11 7.23 148,600 106,200
VND 18.3 18.6 18.25 18.7 18.15 +300 +1.64% 7,090,800 28,314,778 1,695.50 16.47 1,195,500 98,800
OCB 11.6 11.6 11.6 11.65 11.55 0 0.00% 833,400 28,603,154 1,712.76 9.08 45,500 95,900
MSH 36.8 36.75 36.8 36.85 36.15 -50 -0.14% 435,300 4,135,147 247.61 6.68 43,600 92,150
DPG 46.3 45.05 46 46 44.9 -1,250 -2.70% 644,300 4,540,996 271.92 12.68 83,000 91,700
KBC 34.4 34.15 34.3 34.5 34.05 -250 -0.73% 1,939,700 32,160,925 1,925.80 68.57 188,010 90,600
HAH 58 58.5 58 59.2 58 +500 +0.86% 1,039,500 9,878,381 591.52 11.57 100,700 89,220
VJC 168 169.2 168 169.5 165.5 +1,200 +0.71% 1,247,500 91,640,638 5,487.46 65.30 37,910 87,400
CMG 34.4 34.1 34.2 34.4 34.1 -300 -0.87% 357,800 7,941,921 475.56 23.88 5,610 86,100
TV2 38.2 37.7 38.25 38.4 37.5 -500 -1.31% 525,500 2,545,736 152.44 39.35 10,600 82,600
DCM 38.9 39.2 38.85 39.2 38.4 +300 +0.77% 2,553,900 20,752,480 1,242.66 16.37 424,500 81,600
PHR 59 60.4 59 60.4 58.5 +1,400 +2.37% 483,000 8,184,152 490.07 19.39 203,200 81,500
SSB 16.95 17 16.9 17 16.75 +50 +0.29% 2,280,700 48,365,000 2,896.11 10.32 29,300 80,400
SIP 59.4 59.3 59.5 60.3 58.7 -100 -0.17% 308,900 14,357,298 859.72 11.55 42,900 79,400
PAN 31.7 31.6 31.85 31.9 31.25 -100 -0.32% 352,100 6,601,074 395.27 11.69 67,600 79,300
EVF 11.5 12.1 11.5 12.3 11.45 +600 +5.22% 10,160,900 9,202,846 551.07 17.19 563,500 77,500
DXS 7.2 7.34 7.17 7.34 7.17 +140 +1.94% 1,893,000 4,250,617 254.53 31.10 775,800 76,800
PDR 17.7 17.4 17.6 17.7 17.4 -300 -1.69% 5,315,600 17,048,683 1,020.88 94.57 474,000 75,900
VPL 85.4 85.6 85.4 85.6 83.1 +200 +0.23% 506,100 153,506,512 9,192.01 56.61 51,700 68,200
VPI 59.7 60 59.7 62.3 59 +300 +0.5% 1,204,500 19,202,975 1,149.88 53.96 154,700 66,700
VPX 28.35 29.95 28.25 29.95 28.25 +1,600 +5.64% 553,000 - - 46.08 355,100 62,800
SMC 12.4 12.35 12.4 12.55 12 -50 -0.40% 358,500 909,044 54.43 31.11 0 58,400
NAF 42.4 42.7 42.4 43.1 42 +300 +0.71% 430,600 302,484 18.11 20.44 79,300 50,000
FUESSVFL 30.84 30.89 30.85 30.89 30.78 +50 +0.16% 82,100 - - - 54,900 45,400
NVL 12.95 12.65 12.95 12.95 12.65 -300 -2.32% 5,097,700 28,235,035 1,690.72 - 414,000 43,290
NT2 27.05 27.25 26.9 27.25 26.9 +200 +0.74% 585,400 7,844,622 469.74 98.73 250,000 37,400
BFC 60.5 60.5 61.9 62.3 58 0 0.00% 318,400 3,458,664 207.11 10.77 68,800 36,900
BMI 18.5 18.5 18.5 18.6 18.35 0 0.00% 193,400 2,785,131 166.77 11.83 3,000 36,830
CRC 8.79 8.79 8.56 8.8 8.56 0 0.00% 1,073,900 601,235 36.00 6.90 96,600 35,600
CRE 7.9 7.8 7.79 7.8 7.5 -100 -1.27% 168,900 3,616,692 216.57 87.64 0 33,300
FRT 167 170 167 170 164.9 +3,000 +1.8% 575,700 28,951,303 1,733.61 74.14 340,130 32,030
LDG 3.86 3.85 3.86 3.88 3.83 -10 -0.26% 772,100 984,121 58.93 - 0 31,900
MIG 18.8 18.45 18.65 18.7 18.4 -350 -1.86% 162,800 3,716,446 222.54 14.25 11,100 30,910
HAX 11.2 11.2 11.3 11.3 11.15 0 0.00% 345,200 1,203,324 72.06 9.63 21,500 30,600
TPB 17.15 17.5 17.15 17.5 17.1 +350 +2.04% 5,366,800 46,234,233 2,768.52 7.62 2,093,900 30,510
EVG 7.6 7.53 7.5 7.65 7.5 -70 -0.92% 412,600 1,620,831 97.06 51.58 39,200 27,600
CTI 23.65 23.6 23.65 23.8 23.35 -50 -0.21% 286,300 1,486,800 89.03 13.05 4,700 25,600
HID 4.99 5 5 5.05 4.98 +10 +0.2% 328,200 383,782 22.98 70.42 16,800 24,300
MCH 149 149 145 149 145 0 0.00% 70,200 - - 13.74 720 20,330
HHV 12.2 12.15 12.15 12.25 12.1 -50 -0.41% 2,898,000 6,043,811 361.90 11.85 381,600 20,200
NKG 14.95 14.95 15 15.1 14.9 0 0.00% 1,834,700 6,691,185 400.67 10.43 66,500 19,100
BMP 159.3 159 159.6 159.6 158 -300 -0.19% 72,600 13,015,889 779.39 13.14 19,610 19,000
CTR 93 92.9 93 93.8 92.8 -100 -0.11% 245,100 10,626,448 636.31 19.74 10,700 18,200
DHC 37.7 38 37.95 38.3 37.5 +300 +0.8% 378,100 3,058,736 183.16 12.89 176,700 17,400
AGR 16.1 16.4 16.05 16.4 15.95 +300 +1.86% 896,700 3,744,313 224.21 26.16 55,300 16,600
VVS 110.5 110.2 116 116 109 -300 -0.27% 177,300 2,372,055 142.04 34.66 22,620 15,300
GIL 13.9 14.05 14.2 14.2 13.9 +150 +1.08% 106,600 1,427,427 85.47 37.57 0 14,900
TAL 47 47.5 46.05 47.5 46 +500 +1.06% 457,900 14,812,875 887.00 22.12 77,000 14,100
FTS 32.5 32.8 32 32.9 32 +300 +0.92% 802,500 11,037,515 660.93 17.55 84,700 14,000
SBG 12.7 12.95 12.7 12.95 12.2 +250 +1.97% 44,200 647,500 38.77 12.00 0 13,900
CSV 29.25 29 29.25 29.25 29 -250 -0.85% 268,400 3,204,497 191.89 14.72 20,700 13,500
DSE 24 24.1 24 24.1 23.85 +100 +0.42% 201,000 8,256,660 494.41 43.35 6,600 13,400
TLG 52.1 52.9 52.3 53.4 51.8 +800 +1.54% 202,000 5,106,349 305.77 11.01 22,300 13,400
BSR 23.9 24.5 23.95 24.8 23.7 +600 +2.51% 13,364,500 122,678,842 7,346.04 120.69 2,373,500 12,360
SCS 54.3 54.5 54.3 54.8 54.2 +200 +0.37% 116,100 5,563,196 333.13 8.32 65,900 12,300
FUEMAV30 24.48 24.51 24.46 24.51 24.29 +30 +0.12% 12,900 - - - 10,000 11,800
VDS 17.95 17.95 17.85 18 17.6 0 0.00% 868,400 4,882,400 292.36 14.76 44,500 11,500
CTF 19 19.5 19 19.5 18.7 +500 +2.63% 318,600 1,865,250 111.69 37.57 0 11,400
HT1 15.3 15.4 15.45 15.5 15.25 +100 +0.65% 281,000 5,876,485 351.89 97.47 61,500 10,700
ELC 23 23 22.7 23 22.4 0 0.00% 916,300 2,531,697 151.60 20.00 0 10,300
BSI 38.1 38 38 38.4 37.85 -100 -0.26% 243,300 9,323,906 558.32 20.52 1,300 9,500
LCG 10.15 10.15 10.15 10.25 10.05 0 0.00% 1,225,700 2,097,012 125.57 16.83 38,400 9,300
HDC 21.35 21.3 21.35 21.45 21.25 -50 -0.23% 1,471,000 4,254,772 254.78 49.08 110,300 8,800
THG 45 45 45 45.1 44.8 0 0.00% 43,400 1,400,846 83.88 8.76 0 8,800
AGG 14.7 14.45 14.65 14.65 14.4 -250 -1.70% 334,300 2,348,531 140.63 7.90 31,000 8,700
DHA 56.2 57.2 56.3 57.2 55 +1,000 +1.78% 168,600 842,045 50.42 16.29 11,100 8,400
VTO 11.9 11.8 11.9 11.9 11.75 -100 -0.84% 135,600 942,427 56.43 10.49 100 8,400
CTS 30.5 30.8 30.5 31 30.4 +300 +0.98% 433,700 6,550,958 392.27 19.82 60,100 7,700
FUEDCMID 14.36 14.3 14.37 14.37 13.89 -60 -0.42% 11,600 - - - 0 7,500
SC5 16.45 15.3 15.3 16.35 15.3 -1,150 -6.99% 19,700 229,248 13.73 6.19 0 7,000
FUESSV30 25.45 25.47 25.45 25.6 25.35 +20 +0.08% 7,900 - - - 1,100 6,500
TRC 74.4 74.6 74.5 75.7 74.2 +200 +0.27% 41,600 2,172,725 130.10 9.82 0 6,100
ORS 13.4 13.3 13.4 13.45 13.25 -100 -0.75% 861,700 4,468,797 267.59 11.72 100 5,700
SCR 6.95 6.89 6.89 6.94 6.84 -60 -0.86% 1,220,800 2,966,800 177.65 984.29 299,300 5,700
FIR 6.86 6.72 6.86 6.9 6.54 -140 -2.04% 414,600 474,900 28.44 672.00 0 5,600
TDP 33 30.7 32 34.95 30.7 -2,300 -6.97% 261,300 2,876,577 172.25 28.24 900 5,600
AAA 7.85 7.81 7.83 7.86 7.8 -40 -0.51% 639,500 3,075,131 184.14 8.10 10,100 5,100
BWE 44 44.5 44.3 44.5 43.7 +500 +1.14% 170,600 9,786,825 586.04 18.46 900 5,100
TNH 11.95 12 12.05 12.05 11.85 +50 +0.42% 31,800 19,895,993 1,191.38 34.68 2,000 4,500
BIC 24.5 24.5 24.1 24.6 24.1 0 0.00% 77,900 2,873,284 172.05 5.76 1,000 4,200
GEG 14.45 14.55 14.45 14.65 14.35 +100 +0.69% 202,900 6,147,497 368.11 83.62 3,900 4,100
LGL 6.18 6.2 6.1 6.2 6 +20 +0.32% 89,300 319,282 19.12 - 0 4,100
HVH 12.5 12.3 12.5 12.5 12.3 -200 -1.60% 67,900 780,919 46.76 16.55 0 3,900
PTB 54.6 54.8 54 54.9 53.9 +200 +0.37% 134,700 3,668,224 219.65 9.95 40,000 3,800
YEG 12.2 12.15 12.2 12.35 12.15 -50 -0.41% 768,300 2,330,395 139.54 13.24 6,500 3,700
NNC 53.5 54 53.5 54 53 +500 +0.93% 25,700 1,183,680 70.88 20.55 16,300 3,300
CDC 24.4 24.4 24.3 24.4 23.8 0 0.00% 104,100 1,287,653 77.10 22.30 3,700 2,800
HII 5.37 5.31 5.19 5.39 5.19 -60 -1.12% 95,000 391,151 23.42 126.43 2,500 2,500
APG 10.35 10.4 10.4 10.4 10.2 +50 +0.48% 62,100 2,325,668 139.26 - 0 2,400
GEE 165 176.5 166 176.5 165.9 +11,500 +6.97% 964,100 64,598,992 3,868.20 1,014.37 11,450 2,400
KSB 17.3 17.35 17.25 17.35 17.05 +50 +0.29% 634,600 1,985,598 118.90 36.37 79,500 2,300
HAG 16.45 16.6 16.45 16.75 16.3 +150 +0.91% 3,561,000 21,038,828 1,259.81 - 102,400 2,200
NTL 17 16.9 17 17.15 16.9 -100 -0.59% 271,200 2,061,460 123.44 3.57 2,500 2,200
CTD 81.5 80.9 81.5 81.9 80.1 -600 -0.74% 431,200 8,205,688 491.36 17.74 7,690 1,940
FUEKIV30 13.66 13.7 13.65 13.7 13.63 +40 +0.29% 2,200 - - - 0 1,900
C32 11.6 11.8 11.95 11.95 11.8 +200 +1.72% 60,500 354,688 21.24 21.81 0 1,800
VAB 10.8 10.75 10.8 10.8 10.7 -50 -0.46% 287,400 8,775,877 525.50 6.69 0 1,800
IMP 53.8 53.4 53.1 53.5 53.1 -400 -0.74% 16,800 8,224,079 492.46 27.64 0 1,730
TCM 26.25 26.3 26.25 26.3 25.95 +50 +0.19% 1,565,400 2,946,619 176.44 10.32 600 1,600
ITD 16.7 17.15 16.8 17.2 16.5 +450 +2.69% 74,100 448,864 26.88 9.32 0 1,200
EVE 10.45 10.4 10.5 10.5 10.2 -50 -0.48% 2,600 436,590 26.14 - 0 1,100
SVC 20 20.05 20 20.05 20 +50 +0.25% 4,300 1,870,230 111.99 13.41 0 1,100
NCT 96 96.4 96.8 96.8 96 +400 +0.42% 4,900 2,522,377 151.04 10.51 3,700 1,000
SAM 6.99 6.95 7.07 7.07 6.95 -40 -0.57% 133,500 2,640,729 158.13 31.59 100 1,000
SBT 23.65 23.9 23.65 23.9 23.55 +250 +1.06% 472,000 20,437,191 1,223.78 28.73 15,400 1,000
TDW 42.8 45.5 42.85 45.5 42.85 +2,700 +6.31% 1,300 386,750 23.16 6.90 0 1,000
TYA 18.85 19 19 19.05 18.95 +150 +0.8% 11,700 116,383 6.97 7.75 0 1,000
PAC 22.4 22.7 22.3 22.7 22.3 +300 +1.34% 111,100 1,582,356 94.75 9.26 700 800
VIP 12.15 12.1 12.15 12.15 12.05 -50 -0.41% 21,500 828,498 49.61 11.08 100 800
FCN 13.7 13.6 13.7 13.85 13.6 -100 -0.73% 442,700 2,141,170 128.21 230.51 0 700
PPC 10.05 10.1 10.05 10.1 10 +50 +0.5% 101,500 3,238,192 193.90 7.58 0 700
FUETCC50 14.64 14.66 14.32 14.69 14.32 +20 +0.14% 11,100 - - - 0 600
LIX 37.9 37.5 38 38 37.3 -400 -1.06% 7,100 2,430,000 145.51 13.43 1,200 600
FUEVN100 27.7 27.94 27.72 28.1 27.5 +240 +0.87% 47,900 - - - 0 500
NHA 14.85 14.75 14.9 15 14.7 -100 -0.67% 87,200 716,728 42.92 10.05 500 500
SGR 16.7 16.55 16.7 16.95 16.55 -150 -0.90% 78,400 1,156,431 69.25 16.77 1,100 500
VTB 16.2 16.7 16.35 17 16.2 +500 +3.09% 31,400 180,435 10.80 15.64 0 400
DC4 9.99 9.99 9.99 10.1 9.98 0 0.00% 87,700 981,375 58.76 4.78 2,700 300
TCR 2.99 2.99 3.1 3.1 2.99 0 0.00% 700 30,993 1.86 - 0 300
DHG 103.5 103.5 103.5 103.5 103.2 0 0.00% 2,900 13,532,218 810.31 17.96 700 200
IDI 6.8 6.84 6.77 6.84 6.76 +40 +0.59% 310,900 1,868,501 111.89 27.58 2,600 200
TVS 15.1 15.05 15.1 15.1 15.05 -50 -0.33% 75,500 3,377,821 202.26 8.94 0 180
CLC 56.7 56.8 54.1 56.8 53.1 +100 +0.18% 3,300 1,488,591 89.14 11.01 0 100
PGI 19.5 19.75 19.7 19.75 19.7 +250 +1.28% 2,900 2,190,212 131.15 9.43 0 100
TNT 8.75 8.76 8.85 8.85 8.38 +10 +0.11% 44,500 446,760 26.75 1,251.43 0 100
VNE 5.2 5.32 5.26 5.55 5.19 +120 +2.31% 195,600 436,534 26.14 - 0 100
FUESSV50 29.8 29.8 30.54 30.54 29.78 0 0.00% 2,400 - - - 100 80
AAM 6.7 6.7 6.7 6.7 6.7 0 0.00% 2,400 70,023 4.19 - 0 0
AAT 3.2 3.24 3.3 3.3 3.17 +40 +1.25% 17,900 229,454 13.74 - 0 0
ABR 12.85 12.4 12.85 12.85 12.4 -450 -3.50% 300 248,000 14.85 12.56 100 0
ABS 2.81 2.79 2.81 2.81 2.78 -20 -0.71% 76,800 223,200 13.37 93.00 0 0
ABT 63 63 63 63 62.5 0 0.00% 4,400 741,967 44.43 8.26 0 0
ACC 12.7 12.7 12.35 12.7 12.3 0 0.00% 12,300 1,333,500 79.85 25.50 0 0
ACG 36.9 37 36.5 37 36.4 +100 +0.27% 19,900 5,579,154 334.08 13.29 0 0
ACL 13.5 13.5 13.5 13.5 13.5 0 0.00% 200 677,147 40.55 62.79 0 0
ADG 9 9 8.7 9 8.7 0 0.00% 1,200 192,425 11.52 10.82 100 0
ADP 23.5 23.5 23.5 23.5 23.5 0 0.00% 1,200 541,436 32.42 6.35 0 0
ADS 8.35 8.38 8.35 8.48 8.35 +30 +0.36% 21,100 640,188 38.33 12.56 0 0
AFX 10.4 10.45 10.4 10.45 10.4 +50 +0.48% 86,800 - - 13.06 0 0
ANT 38.4 38.2 39.8 39.8 38.1 -200 -0.52% 23,100 - - 9.61 0 0
APH 6.19 6.19 6.19 6.23 6.12 0 0.00% 66,500 1,509,644 90.40 12.68 0 0
ASG 16.8 16.9 16.9 16.9 16.9 +100 +0.6% 500 1,534,261 91.87 52.98 0 0
ASM 6 6 6.02 6.05 5.9 0 0.00% 374,400 2,443,165 146.30 11.61 1,000 0
ASP 4.79 4.71 4.79 4.79 4.66 -80 -1.67% 11,800 175,869 10.53 24.66 0 0
AST 73 74 73 74 71.8 +1,000 +1.37% 5,800 3,330,000 199.40 23.28 1,600 0
BCE 11.4 11.4 11.3 11.4 11.3 0 0.00% 20,000 399,000 23.89 5.35 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BHN 31.8 31.8 32.5 34 31.8 0 0.00% 8,700 7,371,240 441.39 19.89 0 0
BKG 2.79 2.78 2.79 2.82 2.73 -10 -0.36% 107,600 199,073 11.92 13.37 0 0
BMC 15.35 15.25 15.3 15.35 15 -100 -0.65% 77,300 188,988 11.32 8.22 0 0
BRC 12.5 0 0 0.00% - 154,687 9.26 - 0 0
BTP 8.21 8.3 8.24 8.3 8.24 +90 +1.1% 16,300 502,030 30.06 11.72 0 0
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
C47 9.47 9.9 9.47 10.1 9.47 +430 +4.54% 117,300 359,788 21.54 91.67 0 0
CCC 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,100 422,866 25.32 9.81 0 0
CCI 26.75 25.6 25.5 25.6 25.5 -1,150 -4.30% 600 449,052 26.89 15.52 0 0
CCL 5.71 6 5.65 6 5.65 +290 +5.08% 84,200 357,489 21.41 9.38 0 0
CHP 27.9 28.45 28.35 28.55 28 +550 +1.97% 73,600 4,485,372 268.59 13.32 0 0
CIG 8.09 7.97 8.09 8.09 7.73 -120 -1.48% 11,000 406,788 24.36 4.61 0 0
CKG 9.13 9.14 9.2 9.22 9.13 +10 +0.11% 24,000 1,044,802 62.56 7.09 0 0
CLL 30.55 30.7 30.75 30.75 30.55 +150 +0.49% 5,500 1,043,800 62.50 11.27 0 0
CLW 48 48 48 48 48 0 0.00% 100 624,000 37.37 11.57 0 0
CMV 8 8.48 8 8.5 8 +480 +6% 1,000 153,962 9.22 14.93 0 0
CMX 6.58 6.5 6.44 6.59 6.44 -80 -1.22% 61,000 662,343 39.66 11.84 0 0
CNG 25.45 25.5 25.45 25.5 25.45 +50 +0.2% 6,100 895,032 53.59 11.58 0 0
COM 35 35.45 32.55 35.45 32.55 +450 +1.29% 800 500,576 29.97 26.94 0 0
CRV 29.9 29.9 28 29.9 27.85 0 0.00% 3,400 20,553,256 1,230.73 43.52 0 0
CSM 12.8 12.6 12.8 12.8 12.6 -200 -1.56% 79,200 1,305,678 78.18 29.10 0 0
CVT 27.3 0 0 0.00% - 1,001,661 59.98 - 0 0
D2D 35.6 35.95 35.6 35.95 35.6 +350 +0.98% 18,300 1,087,838 65.14 14.82 0 0
DAH 3.6 3.43 3.49 3.58 3.43 -170 -4.72% 129,500 288,806 17.29 42.35 0 0
DAT 8.88 9 8.87 9.2 8.86 +120 +1.35% 12,700 623,055 37.31 10.02 0 0
DBD 53.8 54.2 53.8 54.3 53.5 +400 +0.74% 18,900 5,121,318 306.67 21.42 7,000 0
DBT 10.4 10.85 10.5 10.85 10.5 +450 +4.33% 200 222,758 13.34 14.05 0 0
DCL 57.4 57.5 56.8 57.5 56.6 +100 +0.17% 502,200 4,199,859 251.49 78.44 0 0
DHM 6.13 6.13 6.13 6.13 6.11 0 0.00% 5,400 211,704 12.68 69.66 0 0
DMC 61.8 61.6 61.8 61.8 61.6 -200 -0.32% 700 2,139,212 128.10 12.41 0 0
DQC 10 10.15 10 10.2 10 +150 +1.5% 2,500 279,714 16.75 - 0 0
DRC 15.1 15.15 15.1 15.2 15.05 +50 +0.33% 124,400 2,339,604 140.10 7.77 0 0
DRH 2.71 2.67 2.66 2.77 2.66 -40 -1.48% 432,000 330,300 19.78 - 2,000 0
DRL 45.8 45.9 46 46.4 45.8 +100 +0.22% 10,300 436,050 26.11 10.46 0 0
DSC 14.45 14.7 14.45 14.8 14.3 +250 +1.73% 39,600 3,523,023 210.96 17.03 0 0
DSN 41.45 41.5 41.3 41.5 41.15 +50 +0.12% 1,900 501,445 30.03 6.37 0 0
DTA 3.94 4.07 3.85 4.09 3.85 +130 +3.3% 3,200 73,504 4.40 49.04 0 0
DTL 11.55 12.35 12.35 12.35 12.35 +800 +6.93% 2,000 748,793 44.84 176.43 0 0
DTT 17.95 0 0 0.00% - 146,325 8.76 - 0 0
DVP 71.5 71.5 71.1 71.5 71 0 0.00% 5,900 2,860,000 171.26 8.51 0 0
DXV 3.88 3.88 3.88 3.88 3.88 0 0.00% 200 38,412 2.30 - 0 0
FCM 3.54 3.5 3.59 3.59 3.5 -40 -1.13% 31,900 161,793 9.69 112.90 0 0
FDC 16.1 0 0 0.00% - 621,943 37.24 - 0 0
FIT 4.6 4.59 4.6 4.64 4.59 -10 -0.22% 389,000 1,560,293 93.43 13.08 0 0
FMC 38.65 38.65 39 39 38.65 0 0.00% 51,700 2,527,281 151.33 8.27 14,700 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 7.96 0 0 0.00% - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 15.36 15.42 15.75 15.75 15.3 +60 +0.39% 4,000 - - - 0 0
FUEIP100 12.28 13.13 13.13 13.13 13.13 +850 +6.92% 1,200 - - - 0 0
FUEKIVFS 17.77 17.77 17.77 17.77 17.77 0 0.00% 200 - - - 0 0
FUEKIVND 14.98 15 14.94 15 14.94 +20 +0.13% 200 - - - 100 0
FUEMAVND 17.07 16.95 16.89 16.95 16.89 -120 -0.70% 3,700 - - - 3,400 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
GDT 19.8 19.85 19.8 20.1 19.8 +50 +0.25% 32,700 489,306 29.30 9.16 0 0
GEL 34.5 35.95 34.6 36.5 33.9 +1,450 +4.2% 2,537,500 28,400,500 1,700.63 52.56 172,700 0
GHC 28.6 28.5 28.7 28.7 28.25 -100 -0.35% 29,400 1,358,381 81.34 8.03 600 0
GMH 7.66 7.8 7.8 7.8 7.8 +140 +1.83% 100 128,700 7.71 21.61 0 0
GSP 11.15 11.15 11.15 11.15 11.15 0 0.00% 2,200 684,379 40.98 7.40 0 0
GTA 9.2 0 0 0.00% - 90,436 5.42 - 0 0
HAP 7.85 7.82 7.47 7.95 7.43 -30 -0.38% 35,400 867,569 51.95 8.54 0 0
HAR 3.69 3.68 3.67 3.72 3.66 -10 -0.27% 86,200 352,117 21.08 35.73 800 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 63,180 3.78 - 0 0
HCD 7.9 8 7.93 8.05 7.93 +100 +1.27% 13,700 295,671 17.70 9.79 0 0
HMC 11.25 0 0 0.00% - 307,125 18.39 - 0 0
HNA 22.85 23.25 22.85 23.25 22.85 +400 +1.75% 200 5,469,149 327.49 20.27 0 0
HPA 43.2 43.5 43.1 43.5 42.5 +300 +0.69% 165,200 11,092,500 664.22 - 38,600 0
HPX 5.11 5.12 5.11 5.2 5.11 +10 +0.2% 292,900 1,557,343 93.25 27.53 19,700 0
HRC 32.5 34.7 34.5 34.75 33.1 +2,200 +6.77% 1,100 1,048,170 62.76 17.07 0 0
HSL 6.97 7.1 7.07 7.3 6.9 +130 +1.87% 503,400 273,828 16.40 40.57 100 0
HTG 43.4 43.4 43.3 43.4 43.15 0 0.00% 5,300 1,562,518 93.56 6.54 0 0
HTI 25.9 25.9 25.6 25.9 25.6 0 0.00% 17,100 646,184 38.69 10.51 0 0
HTL 23.4 23 23.4 23.5 23 -400 -1.71% 1,500 276,000 16.53 11.92 200 0
HTN 7.64 7.5 7.63 7.65 7.5 -140 -1.83% 111,700 668,373 40.02 27.17 0 0
HTV 12 11.8 11.8 11.8 11.8 -200 -1.67% 700 154,627 9.26 16.86 0 0
HU1 6.2 5.8 5.82 5.82 5.8 -400 -6.45% 2,100 58,000 3.47 15.06 0 0
HUB 14.8 14.75 14.5 14.75 14.45 -50 -0.34% 10,100 446,082 26.71 6.21 0 0
HVX 2.27 2.27 2.27 2.28 2.23 0 0.00% 8,200 94,262 5.64 - 0 0
ICT 18 17.9 18 18 17.9 -100 -0.56% 8,700 576,112 34.50 18.53 0 0
IJC 10.55 10.65 10.55 10.65 10.55 +100 +0.95% 1,216,500 6,705,034 401.50 11.44 438,000 0
ILB 22.7 22.75 22.7 22.75 22.7 +50 +0.22% 400 869,038 52.04 6.91 0 0
ITC 11.65 11.6 11.65 11.75 11.55 -50 -0.43% 51,700 1,112,847 66.64 34.63 0 0
JVC 5.5 5.52 5.62 5.68 5.46 +20 +0.36% 77,400 621,001 37.19 15.38 0 0
KDC 52 52.1 51.6 52.2 51.6 +100 +0.19% 350,300 15,098,909 904.13 374.82 23,000 0
KHP 11.75 11.75 11.65 11.9 11.6 0 0.00% 10,700 709,427 42.48 12.28 0 0
KLB 14.55 14.6 14.55 14.8 14.45 +50 +0.34% 146,700 - - 5.95 41,500 0
KMR 2.83 2.8 2.84 2.86 2.72 -30 -1.06% 19,600 159,258 9.54 27.18 0 0
KOS 38.15 38.15 38.15 38.45 38 0 0.00% 309,000 8,258,763 494.54 385.35 9,600 0
L10 25.95 0 0 0.00% - 254,051 15.21 - 0 0
LAF 19.85 19.9 20.15 20.25 18.8 +50 +0.25% 2,300 303,038 18.15 7.78 0 0
LBM 33 33.85 33 33.85 33 +850 +2.58% 21,300 1,354,000 81.08 16.42 2,000 0
LGC 60 0 0 0.00% - 12,727,818 762.14 - 0 0
LHG 29.15 29.2 29.2 29.25 29.1 +50 +0.17% 27,400 1,460,351 87.45 9.11 900 0
LM8 12.35 0 0 0.00% - 115,950 6.94 - 0 0
LSS 9.7 9.7 9.72 9.73 9.65 0 0.00% 220,000 831,694 49.80 7.16 0 0
MCM 27.3 27.1 27 27.3 27 -200 -0.73% 12,500 2,981,000 178.50 15.06 0 0
MCP 28.5 28.4 28.5 28.5 28.3 -100 -0.35% 10,400 564,263 33.79 17.04 0 0
MDG 39.9 0 0 0.00% - 411,959 24.67 - 0 0
MHC 9.85 9.87 9.8 10 9.7 +20 +0.2% 23,000 429,110 25.70 36.42 0 0
NBB 18 18 17.95 18.4 17.65 0 0.00% 29,200 1,802,876 107.96 2,571.43 0 0
NHH 10.85 10.95 10.9 10.95 10.7 +100 +0.92% 31,800 1,236,956 74.07 9.28 0 0
NHT 10.7 10.45 10.4 10.45 10.4 -250 -2.34% 2,700 250,839 15.02 11.12 0 0
NO1 5.96 6.05 6.36 6.36 5.91 +90 +1.51% 19,700 145,200 8.69 8.06 200 0
NSC 75.7 75.8 75.8 75.8 75.8 +100 +0.13% 100 1,332,148 79.77 6.47 0 0
NTC 153 154.8 153.1 155.8 153 +1,800 +1.18% 12,300 3,715,197 222.47 12.69 0 0
NVT 7.31 0 0 0.00% - 661,555 39.61 - 0 0
OGC 3.46 3.47 3.42 3.47 3.42 +10 +0.29% 166,900 1,041,000 62.34 8.72 100 0
OPC 22.25 22.25 22.3 22.3 22.25 0 0.00% 600 1,425,132 85.34 15.66 0 0
PDN 114.1 114.2 115 115 114.2 +100 +0.09% 3,000 4,230,414 253.32 13.11 0 0
PDV 9.66 9.64 9.6 9.66 9.46 -20 -0.21% 18,700 - - 2.34 0 0
PET 34.1 34.55 34.2 35 33.8 +450 +1.32% 1,257,300 3,687,250 220.79 26.00 0 0
PGC 14.2 14.3 14.2 14.35 14.15 +100 +0.7% 27,000 862,852 51.67 10.09 0 0
PGD 23.95 24.05 24 24.05 24 +100 +0.42% 500 2,380,885 142.57 10.17 0 0
PGV 24.55 24.25 24.2 24.65 24.2 -300 -1.22% 12,000 27,244,100 1,631.38 - 0 0
PHC 4.84 4.8 4.83 4.83 4.8 -40 -0.83% 8,900 243,273 14.57 50.00 0 0
PIT 7.2 7.2 7.2 7.2 7.2 0 0.00% 300 102,314 6.13 35.82 0 0
PJT 8.89 0 0 0.00% - 221,208 13.25 - 0 0
PLP 5.29 5.33 5.2 5.35 5.2 +40 +0.76% 31,300 532,999 31.92 42.30 0 0
PMG 7.8 8.1 8.3 8.3 8.1 +300 +3.85% 3,700 375,324 22.47 15.14 0 0
PNC 27.9 0 0 0.00% - 301,302 18.04 - 0 0
PTC 6.61 6.8 6.8 6.8 6.62 +190 +2.87% 43,400 218,903 13.11 11.31 0 0
PTL 2.8 2.93 2.83 2.97 2.83 +130 +4.64% 40,500 293,000 17.54 - 0 0
PVP 14.8 14.8 14.85 14.9 14.7 0 0.00% 43,600 1,534,796 91.90 7.88 1,000 0
QNP 32 33.3 32 33.3 32 +1,300 +4.06% 1,400 1,345,651 80.58 10.50 0 0
RAL 92.2 93.3 94 94 92.1 +1,100 +1.19% 9,900 2,196,974 131.56 3.70 0 0
REE 62 61.6 62 62 61.6 -400 -0.65% 173,900 33,366,141 1,997.97 14.54 0 0
RYG 10.7 10.7 10.65 10.8 10.6 0 0.00% 83,400 481,500 28.83 7.13 0 0
S4A 33.8 0 0 0.00% - 1,426,360 85.41 - 0 0
SAV 13.35 13.35 13 13.35 13 0 0.00% 500 331,003 19.82 5.73 0 0
SBA 28.5 28.45 28.25 28.45 28.05 -50 -0.18% 18,100 1,720,891 103.05 15.16 0 0
SBV 8.3 0 0 0.00% - 238,127 14.26 - 0 0
SFC 18.2 17.8 18.2 18.2 17.8 -400 -2.20% 600 200,988 12.04 10.13 0 0
SFG 10.3 10.4 10.5 10.5 10.3 +100 +0.97% 700 498,132 29.83 19.40 0 0
SFI 28 28.05 28.05 28.05 28.05 +50 +0.18% 6,800 681,953 40.84 8.14 0 0
SGN 58.5 58 58.6 58.6 58 -500 -0.85% 9,100 1,942,918 116.34 7.98 3,900 0
SGT 16.1 16.4 15.65 16.4 15.65 +300 +1.86% 21,900 2,427,253 145.34 18.66 0 0
SHA 4.04 4.04 3.85 4.04 3.77 0 0.00% 1,700 135,125 8.09 10.00 0 0
SHI 14.1 14.05 14.05 14.1 14.05 -50 -0.35% 263,200 2,387,791 142.98 29.52 0 0
SHP 34.95 35.35 35 35.35 34.9 +400 +1.14% 11,100 3,577,645 214.23 12.52 0 0
SJD 13.95 14 14 14 13.9 +50 +0.36% 34,800 965,981 57.84 6.78 0 0
SJS 48.7 49.5 48.5 49.5 47.95 +800 +1.64% 43,700 14,725,004 881.74 21.00 0 0
SKG 10 10.15 9.99 10.15 9.99 +150 +1.5% 37,800 674,952 40.42 19.86 1,300 0
SMA 7.62 8.1 7.8 8.1 7.8 +480 +6.3% 200 164,858 9.87 12.68 0 0
SMB 39.25 39.5 39.7 39.7 39.2 +250 +0.64% 7,600 1,178,943 70.60 7.63 1,000 0
SPM 10.1 9.4 9.4 9.4 9.4 -700 -6.93% 1,000 129,438 7.75 28.06 0 0
SRC 48.6 48.6 48.6 48.7 48.6 0 0.00% 10,900 1,363,880 81.67 9.00 0 0
SRF 8 0 0 0.00% - 270,294 16.19 - 0 0
SSC 32 32 32 32 32 0 0.00% 100 424,697 25.43 10.57 0 0
ST8 4.07 4 4.08 4.08 4 -70 -1.72% 99,100 102,884 6.16 4.65 0 0
STG 39.5 0 0 0.00% - 3,881,008 232.40 - 0 0
STK 15.65 15.95 15.75 15.95 15.5 +300 +1.92% 11,900 2,234,964 133.83 122.69 0 0
SVD 4.19 4.19 4.2 4.2 4.19 0 0.00% 200 115,669 6.93 8.52 0 0
SVI 34.8 37.2 35 37.2 35 +2,400 +6.9% 3,200 477,367 28.58 6.29 0 0
SVT 11.45 11.35 11.1 11.35 11.1 -100 -0.87% 600 196,480 11.77 7.12 0 0
SZL 47.05 48.4 47.05 49 47 +1,350 +2.87% 17,100 1,323,476 79.25 15.82 0 0
TBC 35.5 0 0 0.00% - 2,254,250 134.99 - 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCI 8.84 8.85 8.84 8.89 8.6 +10 +0.11% 11,400 1,023,246 61.27 18.02 0 0
TCL 34.55 34.7 34.45 34.7 34.45 +150 +0.43% 16,000 1,046,498 62.66 8.53 0 0
TCO 10 10.05 9.9 10.05 9.88 +50 +0.5% 317,700 314,772 18.85 14.80 0 0
TCT 20.2 20.6 20.2 20.65 20.2 +400 +1.98% 8,500 263,433 15.77 24.35 0 0
TDC 11.45 11.55 11.45 11.6 11.4 +100 +0.87% 125,500 1,155,000 69.16 2.79 11,000 0
TDG 2.72 2.69 2.7 2.75 2.68 -30 -1.10% 69,500 65,128 3.90 9.51 0 0
TDH 4 4.04 4.04 4.04 3.98 +40 +1% 44,000 455,117 27.25 - 0 0
TDM 59.9 58.9 58.9 58.9 58.9 -1,000 -1.67% 100 6,479,000 387.96 33.83 0 0
TEG 6.09 6.23 6.29 6.29 6.23 +140 +2.3% 1,100 752,625 45.07 148.33 0 0
TIP 18.95 19.15 19 19.2 18.85 +200 +1.06% 56,200 1,244,900 74.54 6.82 0 0
TIX 43 0 0 0.00% - 1,290,000 77.25 - 0 0
TLD 8.43 8.43 8.43 8.44 8.41 0 0.00% 57,100 655,360 39.24 46.57 0 0
TLH 4.94 4.94 4.88 4.94 4.88 0 0.00% 144,600 554,861 33.23 - 0 0
TMP 57.7 60.5 60.5 60.5 60.5 +2,800 +4.85% 100 4,235,000 253.59 12.09 0 0
TMS 41.35 0 0 0.00% - 7,142,559 427.70 - 0 0
TMT 12.9 12 12.25 12.5 12 -900 -6.98% 4,300 442,536 26.50 - 0 0
TN1 16.3 17 16.4 17 16.4 +700 +4.29% 1,500 1,021,623 61.18 18.24 0 0
TNC 31 0 0 0.00% - 596,750 35.73 - 0 0
TNI 4.92 4.95 4.92 5 4.92 +30 +0.61% 29,500 259,875 15.56 - 0 0
TPC 13.45 13.4 13.4 13.4 13.4 -50 -0.37% 100 225,347 13.49 25.33 0 0
TRA 71.2 71.8 69 71.9 67.3 +600 +0.84% 8,300 2,976,149 178.21 14.39 0 0
TSA 14.9 14.8 14.8 14.95 14.75 -100 -0.67% 113,700 598,290 35.83 22.16 0 0
TSC 2.83 2.8 2.83 2.83 2.8 -30 -1.06% 124,600 551,205 33.01 560.00 0 0
TTA 11 10.95 10.95 11.05 10.9 -50 -0.45% 144,800 1,955,222 117.08 9.46 0 0
TTE 39.1 36.4 36.4 36.4 36.4 -2,700 -6.91% 600 1,037,051 62.10 - 0 0
TTF 2.92 2.92 2.93 2.95 2.92 0 0.00% 455,300 1,200,698 71.90 194.67 8,000 0
TVB 7.77 7.8 7.96 7.96 7.79 +30 +0.39% 8,000 874,357 52.36 6.93 0 0
TVT 16.35 16.2 16.45 16.45 16.2 -150 -0.92% 200 340,200 20.37 14.74 0 0
UIC 60.6 60.5 60.5 60.5 60.5 -100 -0.17% 400 502,634 30.10 8.60 0 0
VAF 19.85 19.9 19.9 20 19.9 +50 +0.25% 5,500 749,540 44.88 12.31 0 0
VCA 8 8 8 8 8 0 0.00% 300 121,499 7.28 117.65 0 0
VCF 318 318 317.9 318 317.9 0 0.00% 300 8,452,165 506.12 18.93 0 0
VDP 50 50 52 52 50 0 0.00% 200 1,104,170 66.12 15.38 0 0
VFG 53.5 54.1 53.5 54.1 52.8 +600 +1.12% 2,600 2,256,652 135.13 5.33 300 0
VID 5.01 4.93 5.01 5.01 4.9 -80 -1.60% 6,600 201,322 12.06 29.00 0 0
VMD 16.1 16.05 16.05 16.05 16.05 -50 -0.31% 1,600 247,816 14.84 11.08 0 0
VNG 6.86 7.32 7.16 7.34 7.16 +460 +6.71% 400 712,065 42.64 292.80 0 0
VNL 21.25 21.2 21 21.2 21 -50 -0.24% 5,000 299,778 17.95 6.73 0 0
VNS 9.27 9.28 9.28 9.28 9.27 +10 +0.11% 400 629,733 37.71 7.55 0 0
VPD 24.85 25.35 25.45 25.45 24.75 +500 +2.01% 1,100 2,702,047 161.80 12.73 200 0
VPG 4.85 4.95 4.85 4.95 4.83 +100 +2.06% 87,800 437,658 26.21 4.67 500 0
VPH 4.1 4.26 4.15 4.28 4.15 +160 +3.9% 11,500 406,224 24.32 3.14 0 0
VPS 8.9 9 9 9 8.97 +100 +1.12% 8,300 220,147 13.18 9.19 0 0
VRC 13.9 13.5 13.6 13.6 13.5 -400 -2.88% 38,900 675,000 40.42 675.00 0 0
VSH＊ 43.4 43.65 43.4 43.7 43.4 +250 +0.58% 6,200 10,311,930 617.48 23.00 0 0
VSI 24.3 0 0 0.00% - 320,760 19.21 - 0 0
YBM 10.45 10.7 10.55 10.75 10.55 +250 +2.39% 2,600 344,267 20.61 11.48 0 0
合計 7,628,260,667 456,782.08 85,893,960 66,978,990
▼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