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

2018/11/20 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		919.02
+2.96/+0.32%
売買高 126,164,590 株
（前日比 +1.86%）
売買高（相対取引を含む） 156,125,230 株
（前日比 +7.98%）
値上がり銘柄数 130
値下がり銘柄数 144
変わらず銘柄数 101
総銘柄数 375
売買代金 2,685,389 百万VND
（前日比 +8.81%）
売買代金（相対取引を含む） 3,800,231 百万VND
（前日比 +23.73%）
VN30 893.09 +4.33 +0.49%
VNMID 955.39 +0.97 +0.1%
VNSML 812.17 +1.64 +0.2%
VN100 852.15 +3.69 +0.43%
VNALL 850.28 +3.62 +0.43%
VNX Allshare 1,292.79 +6.76 +0.51%
前日終値 916.06 (11/19) 
始値 909.76
高値 919.02
安値 909.76
年初来高値 1,204.33 (04/09) 
年初来安値 888.69 (10/30) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 8,652,980 8,648,880 4,100
金額 (百万VND) 307,878 342,220 -34,342
産業トレンド
+0.81 -0.31 -0.36 +0.51 -0.04 +0.14
+1.31 -0.23 +0.03 -0.66 -0.69 - -
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（2018/11/20 15:00VNT）
▼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) 		売買代金
（千ドン） 		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
KAC 7.30 7.81 7.81 7.81 7.81 +510 +6.99% 20 160 187,440 9.01 12.04 - -
DPG 45.10 48.25 45.10 48.25 45.10 +3,150 +6.98% 61,820 2,894,330 1,447,498 69.59 7.05 - -
HTL 17.90 19.15 16.85 19.15 16.85 +1,250 +6.98% 650 10,980 229,800 11.05 12.91 - -
FCM 6.03 6.45 6.10 6.45 6.10 +420 +6.97% 118,110 746,840 264,450 12.71 9.08 - -
NAF 10.80 11.55 10.70 11.55 10.65 +750 +6.94% 200,640 2,197,150 419,262 20.16 10.92 - -
VSI 20.20 21.60 20.20 21.60 20.20 +1,400 +6.93% 6,020 127,410 285,120 13.71 7.94 1,990 -
APG 7.70 8.23 7.20 8.23 7.17 +530 +6.88% 311,780 2,320,080 111,343 5.35 10.71 - -
AAA 13.85 14.80 13.85 14.80 13.80 +950 +6.86% 4,497,900 64,682,800 2,533,760 121.82 8.51 70,300 1,607,190
FTS 16.80 17.95 16.70 17.95 16.70 +1,150 +6.85% 198,970 3,481,620 1,962,177 94.34 7.44 6,300 9,700
TNT 2.66 2.84 2.66 2.84 2.66 +180 +6.77% 349,100 981,370 72,420 3.48 25.62 - -
PGI 16.50 17.60 17.60 17.60 17.60 +1,100 +6.67% 10 180 1,561,433 75.07 10.85 - -
HAI 2.12 2.26 2.12 2.26 2.08 +140 +6.60% 1,033,310 2,293,230 412,863 19.85 - - -
KSH 1.52 1.62 1.62 1.62 1.62 +100 +6.58% 174,500 282,690 93,166 4.48 - - -
TIE 9.10 9.69 8.48 9.69 8.48 +590 +6.48% 20 180 92,732 4.46 20 - 10
ABT 44.10 46.90 46.85 46.90 46.80 +2,800 +6.35% 1,550 72,680 539,221 25.92 7.62 - -
NTL 14.90 15.80 14.90 15.80 14.90 +900 +6.04% 886,290 13,644,960 963,641 46.33 12.78 1,700 160,700
PXI 2.50 2.65 2.65 2.65 2.65 +150 +6.00% 10 30 79,500 3.82 - - -
SSC 51.00 53.80 47.55 53.80 47.55 +2,800 +5.49% 50 2,560 727,207 34.96 7.97 - -
JVC 3.08 3.24 3.12 3.25 3.06 +160 +5.19% 649,490 2,064,000 364,501 17.52 42.33 24,000 -
EMC 13.80 14.50 13.80 14.50 13.80 +700 +5.07% 70 980 166,359 8.00 383.97 - -
EVG 3.27 3.43 3.28 3.49 3.28 +160 +4.89% 394,050 1,348,280 102,900 4.95 4.21 - -
FUCVREIT 8.60 9.00 8.50 9.00 8.00 +400 +4.65% 890 7,190 - - - - -
DXV 3.83 4.00 3.85 4.00 3.85 +170 +4.44% 20 80 39,600 1.90 21.67 - -
VRC 21.90 22.85 21.70 22.85 21.00 +950 +4.34% 1,332,510 29,170,130 1,142,500 54.93 4.85 - -
SMA 14.10 14.70 15.00 15.00 14.70 +600 +4.26% 6,120 89,990 236,964 11.39 3.94 - -
PHR 30.70 31.90 30.70 31.90 30.40 +1,200 +3.91% 714,790 22,366,950 4,322,424 207.81 6.24 - 2,660
CMX 17.00 17.65 16.80 17.90 16.80 +650 +3.82% 161,330 2,794,130 233,355 11.22 3.41 2,540 4,000
TCL 25.00 25.95 26.55 26.55 24.65 +950 +3.80% 30 770 543,494 26.13 5.21 20 -
VFG 39.50 41.00 41.00 41.00 40.00 +1,500 +3.80% 4,790 195,970 1,266,833 60.91 6.90 - -
DAG 6.29 6.51 6.00 6.51 6.00 +220 +3.50% 240,160 1,509,800 321,125 15.44 5.43 - -
TDH 10.10 10.45 10.10 10.60 10.10 +350 +3.47% 273,240 2,797,660 853,085 41.01 9.65 10,000 10
DPM 19.00 19.60 19.00 19.85 18.80 +600 +3.16% 1,124,500 21,901,140 7,670,151 368.76 11.38 200,000 1,400
TCH 20.55 21.20 20.40 21.35 20.40 +650 +3.16% 806,930 16,917,950 7,489,357 360.07 21.70 - 46,620
BBC 74.50 76.80 74.50 76.80 74.50 +2,300 +3.09% 210 15,670 1,184,316 56.94 12.56 - -
PC1 21.10 21.75 20.95 21.90 20.80 +650 +3.08% 300,560 6,385,700 2,887,744 138.83 5.27 5,090 45,000
HPG 35.45 36.50 35.60 36.65 35.40 +1,050 +2.96% 5,710,000 207,130,280 77,522,612 3,727.05 6.55 1,628,920 432,010
PTL 2.70 2.78 2.69 2.78 2.69 +80 +2.96% 1,860 5,170 274,845 13.21 - - -
VHM 72.90 75.00 72.10 75.50 72.10 +2,100 +2.88% 500,750 37,311,860 251,213,544 12,077.57 17.93 195,740 231,150
SJD 26.60 27.35 26.65 27.40 26.65 +750 +2.82% 489,210 13,295,840 1,887,112 90.73 9.07 1,050 69,410
SRF 12.90 13.25 12.90 13.25 12.80 +350 +2.71% 3,510 45,060 415,490 19.98 5.69 - -
DCM 9.75 10.00 9.74 10.15 9.66 +250 +2.56% 763,300 7,583,400 5,294,000 254.52 8.60 - 400
DRC 21.60 22.15 21.70 22.30 21.50 +550 +2.55% 228,390 4,997,110 2,631,256 126.50 18.71 11,800 34,230
BCE 5.42 5.55 5.50 5.60 5.50 +130 +2.40% 9,560 52,870 166,500 8.00 6.42 5,200 -
OGC 3.37 3.45 3.33 3.48 3.33 +80 +2.37% 5,785,210 19,763,150 1,035,000 49.76 - - 25,100
TMP 36.20 37.00 36.20 37.30 36.20 +800 +2.21% 2,120 78,360 2,590,000 124.52 6.55 110 -
AGM 13.90 14.20 13.90 14.50 13.05 +300 +2.16% 17,580 235,600 258,440 12.43 11.57 6,700 -
LMH 10.00 10.20 10.00 10.40 10.00 +200 +2.00% 301,770 3,094,190 237,660 11.43 - - -
MCG 2.50 2.55 2.50 2.55 2.50 +50 +2.00% 1,420 3,600 132,727 6.38 - - -
VCF 150.00 153.00 151.00 153.00 151.00 +3,000 +2.00% 210 32,080 4,066,608 195.51 6.19 210 -
HCM 55.60 56.70 55.10 56.70 55.10 +1,100 +1.98% 107,180 5,968,550 7,345,721 353.16 9.12 38,650 5,020
BFC 26.10 26.60 26.10 27.50 26.10 +500 +1.92% 100,520 2,663,340 1,520,669 73.11 7.22 - -
GMD 28.80 29.35 28.85 29.50 28.80 +550 +1.91% 1,868,640 54,710,590 8,714,747 418.98 4.46 1,030,570 5,000
PPI 1.05 1.07 1.05 1.07 1.03 +20 +1.90% 25,510 26,580 51,671 2.48 - - 30
HRC 32.00 32.60 32.55 32.60 31.00 +600 +1.88% 800 25,940 984,736 47.34 146.26 - -
VSH 16.70 17.00 16.50 17.00 16.50 +300 +1.80% 7,520 127,760 3,506,101 168.56 10.41 - -
TS4 7.57 7.70 7.52 7.70 7.15 +130 +1.72% 31,730 235,270 123,597 5.94 15.07 - -
DHG 83.10 84.50 82.70 85.00 82.70 +1,400 +1.68% 91,970 7,692,230 11,048,043 531.16 18.25 1,100 29,060
VRE 30.15 30.65 30.10 30.65 30.05 +500 +1.66% 1,445,630 43,820,770 71,378,284 3,431.65 25.54 260,000 611,700
KBC 12.35 12.55 12.35 12.60 12.25 +200 +1.62% 1,684,210 21,052,580 5,895,490 283.44 10.92 480,050 13,210
KMR 3.73 3.79 3.70 3.80 3.52 +60 +1.61% 499,300 1,830,520 215,567 10.36 24.68 - -
TDM 19.00 19.30 18.60 19.30 18.60 +300 +1.58% 3,100 59,820 1,567,160 75.34 11.55 - -
FCN 15.90 16.15 15.80 16.60 15.75 +250 +1.57% 1,417,370 22,874,120 1,523,665 73.25 7.37 - 46,600
CEE 16.50 16.75 16.85 16.85 15.55 +250 +1.52% 390 6,140 661,625 31.81 24.20 - -
KHP 10.15 10.30 10.10 10.30 10.10 +150 +1.48% 3,870 39,570 412,528 19.83 5.20 - -
HSG 7.56 7.67 7.50 7.72 7.41 +110 +1.46% 1,887,570 14,367,810 2,951,846 141.92 6.67 13,130 62,710
CLC 34.50 35.00 34.50 35.30 34.00 +500 +1.45% 1,060 36,100 917,265 44.10 5.91 60 1,000
BMI 21.00 21.30 20.90 21.40 20.75 +300 +1.43% 37,880 797,120 1,945,841 93.55 10.69 - -
TSC 1.40 1.42 1.42 1.42 1.39 +20 +1.43% 105,010 146,810 209,660 10.08 - - -
SCR 7.82 7.93 7.82 7.96 7.79 +110 +1.41% 1,292,650 10,221,030 2,690,026 129.33 6.06 - -
GEX 25.25 25.60 25.25 26.00 25.20 +350 +1.39% 1,300,320 33,310,960 10,407,936 500.38 8.07 - 103,370
LCM 0.72 0.72 0.74 0.74 0.71 +10 +1.39% 1,960 1,390 17,982 0.86 33.87 - -
VPD 14.80 15.00 15.00 15.10 15.00 +200 +1.35% 20,340 305,560 1,598,844 76.87 8.80 - -
SHI 6.12 6.20 6.12 6.20 6.10 +80 +1.31% 55,330 338,220 416,073 20.00 3.63 - -
PTB 62.50 63.30 62.00 64.50 62.00 +800 +1.28% 223,270 14,200,330 2,050,904 98.60 5.56 - 12,500
CCL 3.20 3.24 3.22 3.24 3.15 +40 +1.25% 112,320 360,560 153,900 7.40 4.88 - -
FUESSV50 12.15 12.30 12.28 12.30 12.28 +150 +1.23% 40 490 - - - - -
SMC 16.20 16.40 15.90 16.50 15.70 +200 +1.23% 3,090 49,170 901,973 43.36 2.72 - -
TTB 20.65 20.90 20.65 21.00 20.65 +250 +1.21% 368,590 7,669,370 889,713 42.77 23.61 - -
HAP 3.40 3.44 3.44 3.44 3.39 +40 +1.18% 3,880 13,220 190,821 9.17 6.80 - -
VSC 40.40 40.80 40.50 40.90 40.40 +400 +0.99% 180,700 7,338,720 2,044,582 98.30 6.89 16,260 -
VNM 115.40 116.50 115.40 116.60 115.30 +1,100 +0.95% 715,090 83,024,580 202,875,486 9,753.63 17.56 392,080 163,270
SMB 32.60 32.90 32.30 33.00 32.30 +300 +0.92% 4,560 150,090 981,955 47.21 5.91 - -
LSS 7.14 7.20 7.09 7.20 6.97 +60 +0.84% 10,260 73,450 482,364 23.19 178.67 - -
VIC 96.40 97.20 94.70 97.20 94.70 +800 +0.83% 1,470,120 141,915,190 310,225,584 14,914.69 69.72 78,230 925,710
PPC 18.40 18.55 18.35 18.70 18.35 +150 +0.82% 320,660 5,948,390 5,947,372 285.93 6.09 157,410 82,900
IMP 50.60 51.00 51.40 51.40 51.00 +400 +0.79% 1,910 97,410 2,519,469 121.13 17.85 - -
NT2 25.35 25.55 25.50 25.55 25.35 +200 +0.79% 43,660 1,111,740 7,355,233 353.62 8.60 39,020 13,510
PDR 26.40 26.60 26.40 26.60 26.25 +200 +0.76% 1,234,780 32,640,040 7,085,948 340.67 11.50 - 4,980
PNJ 94.90 95.60 94.90 96.20 94.40 +700 +0.74% 296,690 28,264,090 15,500,452 745.21 12.87 - -
PHC 13.90 14.00 13.90 14.00 13.80 +100 +0.72% 214,610 2,975,480 327,709 15.76 5.96 - -
HMC 14.20 14.30 14.30 14.50 14.30 +100 +0.70% 15,230 218,850 300,300 14.44 2.76 - -
SHA 5.90 5.94 5.95 5.95 5.80 +40 +0.68% 3,700 21,620 163,820 7.88 4.19 - -
CTD 150.00 151.00 150.00 151.00 149.50 +1,000 +0.67% 150,980 22,662,810 11,807,704 567.68 7.06 2,890 107,660
TRA 74.50 75.00 76.00 78.50 74.00 +500 +0.67% 37,380 2,803,880 3,108,791 149.46 18.57 420 36,660
CTG 23.05 23.20 22.70 23.45 22.65 +150 +0.65% 4,890,140 112,483,170 86,382,986 4,153.03 11.17 740,510 50
HAX 15.40 15.50 15.30 15.50 15.30 +100 +0.65% 37,830 583,310 542,708 26.09 4.98 - 10
HDG 34.00 34.20 34.00 34.55 33.55 +200 +0.59% 209,290 7,160,850 3,246,244 156.07 7.49 35,000 -
FPT 43.15 43.40 43.20 43.40 42.85 +250 +0.58% 550,140 23,729,840 26,628,261 1,280.20 7.45 11,700 10
TLD 6.90 6.94 6.97 6.97 6.81 +40 +0.58% 50,900 351,470 124,920 6.01 4.60 - 1,000
VIP 6.94 6.98 6.94 6.98 6.90 +40 +0.58% 35,100 242,920 456,987 21.97 4.86 3,000 -
EVE 17.45 17.55 17.30 17.55 17.10 +100 +0.57% 91,850 1,591,550 694,067 33.37 8.85 - -
YBM 18.10 18.20 18.30 18.30 18.20 +100 +0.55% 31,690 579,300 236,599 11.37 - - -
VND 18.90 19.00 18.70 19.15 18.60 +100 +0.53% 792,020 14,902,520 41,163,150 1,979.00 8.14 19,500 41,040
DAH 5.84 5.87 5.86 5.87 5.80 +30 +0.51% 65,000 380,890 200,754 9.65 22.44 20 -
STK 19.70 19.80 19.60 19.80 19.40 +100 +0.51% 47,520 927,660 1,186,768 57.06 7.28 21,760 -
SGR 20.40 20.50 20.40 20.50 20.20 +100 +0.49% 8,560 173,980 933,568 44.88 11.76 - -
AST 64.40 64.70 64.90 64.90 64.20 +300 +0.47% 170,840 11,017,430 2,329,200 111.98 14.82 99,300 -
VJC 128.40 129.00 128.50 130.40 128.40 +600 +0.47% 528,220 68,265,230 69,867,862 3,359.03 11.21 13,970 69,620
VPB 21.70 21.80 21.50 22.20 21.45 +100 +0.46% 4,699,680 102,769,230 53,557,114 2,574.86 5.78 - -
VPG 23.70 23.80 23.70 24.00 23.50 +100 +0.42% 236,200 5,613,780 547,400 26.32 7.70 - -
DGW 24.80 24.90 24.80 24.90 24.15 +100 +0.40% 910,810 22,272,210 1,010,947 48.60 9.90 30,000 291,660
THI 37.35 37.50 38.60 39.00 37.50 +150 +0.40% 50 1,920 1,650,000 79.33 7.69 - -
ELC 7.90 7.93 7.81 7.93 7.80 +30 +0.38% 31,900 249,720 401,406 19.30 25.22 6,800 -
GSP 13.60 13.65 13.60 13.65 13.45 +50 +0.37% 1,420 19,330 409,500 19.69 6.33 1,360 -
SBA 13.90 13.95 13.90 13.95 13.90 +50 +0.36% 17,110 238,460 841,021 40.43 7.83 - -
TNA 13.85 13.90 14.00 14.00 13.85 +50 +0.36% 5,430 75,630 170,236 8.18 2.14 3,610 -
DVP 44.60 44.75 45.65 45.70 44.40 +150 +0.34% 16,260 728,010 1,790,000 86.06 6.17 6,020 8,100
HII 14.85 14.90 14.85 14.90 14.75 +50 +0.34% 123,950 1,833,150 414,965 19.95 6.35 - -
PVD 16.45 16.50 16.30 16.70 16.10 +50 +0.30% 2,492,790 40,809,720 6,317,028 303.70 107.42 148,080 155,300
VTO 7.80 7.82 7.82 7.82 7.80 +20 +0.26% 24,320 190,170 616,737 29.65 6.83 - -
VNG 19.90 19.95 19.90 19.95 19.70 +50 +0.25% 457,240 9,084,090 1,500,340 72.13 24.74 - -
CRE 41.80 41.90 41.80 42.00 41.60 +100 +0.24% 141,130 5,899,790 2,095,000 100.72 - - -
DHC 41.55 41.65 41.80 41.80 41.10 +100 +0.24% 85,080 3,516,640 1,435,249 69.00 10.30 1,000 37,720
PAN 42.70 42.80 42.70 43.00 42.30 +100 +0.23% 42,550 1,816,530 5,713,784 274.70 22.74 - -
SBT 21.65 21.70 21.50 21.80 21.45 +50 +0.23% 2,225,170 48,152,120 10,750,566 516.85 23.03 1,214,310 3,960
LIX 49.00 49.10 49.00 49.50 48.80 +100 +0.20% 6,380 313,690 1,590,840 76.48 10.78 - 1,300
TCM 24.75 24.80 24.70 25.25 24.70 +50 +0.20% 562,790 14,010,650 1,342,414 64.54 5.55 - 10
NNC 53.40 53.50 53.90 53.90 53.20 +100 +0.19% 34,400 1,835,440 1,172,720 56.38 5.86 6,800 -
DSN 60.40 60.50 60.40 60.50 60.40 +100 +0.17% 1,790 108,270 731,022 35.15 7.50 - -
APC 36.05 36.10 35.50 36.40 35.50 +50 +0.14% 21,150 761,410 426,125 20.49 5.27 - 1,000
ACC 18.00 18.00 19.00 19.00 18.00 0 0.00% 2,000 36,030 180,000 8.65 5.52 1,820 -
AGF 4.96 4.96 4.96 0.00 0.00 0 0.00% - - 139,424 6.70 - - -
AGR 3.26 3.26 3.25 3.27 3.24 0 0.00% 33,050 107,480 688,512 33.10 18.51 - -
AMD 3.21 3.21 3.21 3.25 3.18 0 0.00% 441,640 1,413,930 524,851 25.23 7.61 1,000 -
ASP 6.15 6.15 6.14 6.15 6.00 0 0.00% 7,420 44,560 229,638 11.04 6.11 - -
BCG 5.90 5.90 5.90 5.95 5.75 0 0.00% 108,850 640,050 637,234 30.64 21.42 - -
BIC 23.80 23.80 23.00 23.80 23.00 0 0.00% 6,280 148,160 2,791,190 134.19 15.81 5,100 4,010
BRC 9.79 9.79 9.79 0.00 0.00 0 0.00% - - 121,151 5.82 7.33 - -
BSI 10.90 10.90 10.80 10.90 10.65 0 0.00% 43,020 461,850 1,209,557 58.15 4.93 - -
BTT 38.90 38.90 38.90 0.00 0.00 0 0.00% - - 525,150 25.25 10.44 - -
BWE 22.95 22.95 22.95 22.95 22.40 0 0.00% 374,130 8,471,440 3,442,500 165.50 10.93 - -
CCI 11.70 11.70 11.70 11.70 11.50 0 0.00% 3,970 46,450 205,231 9.87 7.74 - 3,000
CHP 21.80 21.80 21.50 21.80 21.50 0 0.00% 16,000 348,200 3,021,447 145.26 28.05 15,900 -
CIG 3.88 3.88 3.88 3.88 3.88 0 0.00% 230 890 122,375 5.88 10.16 - -
CLG 2.56 2.56 2.41 2.73 2.41 0 0.00% 8,020 21,210 54,144 2.60 6.71 - -
CLL 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 816,000 39.23 9.01 - -
CMG 19.20 19.20 18.90 19.20 18.90 0 0.00% 3,610 68,630 1,292,965 62.16 9.15 - -
CMT 7.60 7.60 7.60 0.00 0.00 0 0.00% - - 55,354 2.66 3.68 - -
CMV 18.10 18.10 18.10 18.10 18.10 0 0.00% 500 9,050 219,081 10.53 10.31 - -
CNG 26.75 26.75 26.75 26.75 26.75 0 0.00% 4,380 117,170 722,241 34.72 6.34 - 700
COM 58.00 58.00 58.00 0.00 0.00 0 0.00% - - 818,996 39.37 9.64 - -
CSM 15.10 15.10 14.95 15.10 14.95 0 0.00% 45,770 688,240 1,564,741 75.23 96.30 - -
CTF 24.00 24.00 23.80 24.00 23.80 0 0.00% 25,700 611,720 432,000 20.77 12.04 - -
DAT 15.75 15.75 15.75 0.00 0.00 0 0.00% - - 690,085 33.18 16.16 - -
DHA 30.30 30.30 30.10 30.35 29.50 0 0.00% 21,740 655,590 456,355 21.94 7.42 20 -
DIC 3.13 3.13 3.13 3.14 3.06 0 0.00% 129,750 407,100 81,645 3.93 9.29 - -
DTL 40.80 40.80 40.80 0.00 0.00 0 0.00% - - 2,473,744 118.93 29.93 - -
EIB 13.50 13.50 13.50 13.50 13.25 0 0.00% 149,230 2,000,340 16,597,344 797.95 12.25 - -
FDC 15.50 15.50 15.50 0.00 0.00 0 0.00% - - 598,765 28.79 93.80 - -
FTM 15.10 15.10 15.10 15.20 15.00 0 0.00% 1,231,080 18,589,010 755,000 36.30 17.71 - -
FUCTVGF1 15.00 15.00 15.00 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.50 11.50 11.50 0.00 0.00 0 0.00% - - - - - - -
GDT 43.90 43.90 43.50 43.90 43.50 0 0.00% 1,290 56,310 717,011 34.47 7.53 - 100
HBC 18.80 18.80 18.60 18.80 18.40 0 0.00% 818,380 15,278,540 3,661,770 176.05 3.80 4,210 9,910
HDC 13.95 13.95 13.95 14.00 13.85 0 0.00% 21,030 291,990 622,210 29.91 8.27 - -
HHS 4.06 4.06 4.05 4.09 4.03 0 0.00% 479,470 1,943,590 1,013,961 48.75 5.31 - -
HLG 9.09 9.09 9.09 0.00 0.00 0 0.00% - - 402,009 19.33 4.92 - -
HOT 26.40 26.40 26.40 0.00 0.00 0 0.00% - - 211,198 10.15 11.11 - -
HQC 1.60 1.60 1.57 1.60 1.57 0 0.00% 1,051,850 1,661,790 762,559 36.66 15.21 - -
HT1 13.35 13.35 13.45 13.45 13.10 0 0.00% 132,520 1,754,370 5,093,585 244.88 8.56 23,200 3,000
HTT 1.61 1.61 1.61 1.61 1.56 0 0.00% 246,790 393,180 32,200 1.55 - 10,000 -
HU1 10.90 10.90 10.90 0.00 0.00 0 0.00% - - 109,000 5.24 17.37 - -
HVX 3.98 3.98 3.98 0.00 0.00 0 0.00% - - 165,270 7.95 - - -
ITC 11.60 11.60 11.50 11.60 11.50 0 0.00% 259,110 2,984,780 796,297 38.28 9.76 - -
ITD 11.00 11.00 10.75 11.00 10.70 0 0.00% 14,740 158,220 208,919 10.04 10.12 1,000 -
KPF 29.00 29.00 27.50 29.00 27.50 0 0.00% 74,180 2,059,330 497,640 23.93 13.61 50,000 -
L10 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 254,540 12.24 13.16 - -
LBM 32.80 32.80 32.80 0.00 0.00 0 0.00% - - 278,800 13.40 6.21 - -
LCG 8.64 8.64 8.60 8.64 8.40 0 0.00% 119,020 1,013,150 846,717 40.71 6.68 - 95,350
LGC 29.90 29.90 29.90 0.00 0.00 0 0.00% - - 5,766,357 277.23 35.14 - -
MCP 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 346,210 16.64 18.89 - -
MDG 10.30 10.30 10.30 0.00 0.00 0 0.00% - - 106,345 5.11 6.29 - -
MSN 81.80 81.80 81.20 82.40 81.20 0 0.00% 334,090 27,314,670 95,145,633 4,574.31 15.31 78,020 20,010
NBB 18.90 18.90 18.90 18.90 18.90 0 0.00% 4,000 75,600 1,841,468 88.53 21.32 - -
NSC 100.50 100.50 100.50 100.50 100.50 0 0.00% 50 5,030 1,766,239 84.92 6.79 50 -
NVT 7.00 7.00 7.00 7.00 6.69 0 0.00% 20,970 146,160 633,500 30.46 - - -
OPC 47.00 47.00 47.00 0.00 0.00 0 0.00% - - 1,249,132 60.05 13.17 - -
PET 8.50 8.50 8.53 8.53 8.50 0 0.00% 38,680 328,830 736,101 35.39 6.43 - -
PIT 5.70 5.70 5.70 5.70 5.70 0 0.00% 20 110 80,998 3.89 - - -
PLP 13.55 13.55 13.50 13.55 13.25 0 0.00% 12,680 170,650 203,250 9.77 3.60 - 2,000
PME 70.00 70.00 68.60 70.00 68.60 0 0.00% 90 6,200 5,250,814 252.44 15.98 - -
PNC 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 172,790 8.31 2.19 - -
PTC 6.00 6.00 6.00 0.00 0.00 0 0.00% - - 97,260 4.68 - - -
PXS 5.20 5.20 5.16 5.20 5.15 0 0.00% 23,640 122,360 312,000 15.00 - - -
PXT 1.99 1.99 1.99 1.99 1.98 0 0.00% 3,140 6,250 39,800 1.91 2.66 - -
RAL 88.70 88.70 89.00 89.00 88.70 0 0.00% 70 6,210 1,020,050 49.04 4.90 - -
SBV 14.50 14.50 14.25 14.50 14.20 0 0.00% 350 5,000 395,944 19.04 4.95 - -
SCD 22.30 22.30 22.30 0.00 0.00 0 0.00% - - 189,051 9.09 74.70 - -
SFC 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 258,401 12.42 9.08 - -
SFI 27.80 27.80 27.80 27.80 27.80 0 0.00% 300 8,340 328,044 15.77 6.90 300 -
SGT 5.30 5.30 5.35 5.35 5.30 0 0.00% 1,010 5,400 392,209 18.86 4.01 - -
SJS 14.90 14.90 14.80 14.95 14.80 0 0.00% 19,720 292,630 1,697,072 81.59 9.05 4,000 -
SPM 13.95 13.95 13.95 0.00 0.00 0 0.00% - - 192,092 9.24 15.21 - -
ST8 16.50 16.50 16.50 16.50 16.50 0 0.00% 20 330 424,395 20.40 12.58 - -
STG 19.60 19.60 20.00 20.00 19.60 0 0.00% 53,070 1,041,190 1,674,582 80.51 13.30 - -
SVI 49.00 49.00 49.00 0.00 0.00 0 0.00% - - 628,789 30.23 10.64 - -
SVT 6.20 6.20 6.20 0.00 0.00 0 0.00% - - 65,267 3.14 25.08 - -
SZL 33.50 33.50 33.50 0.00 0.00 0 0.00% - - 609,395 29.30 5.78 - -
TBC 24.60 24.60 24.60 24.60 24.60 0 0.00% 1,000 24,600 1,562,100 75.10 8.20 - -
TCO 11.20 11.20 11.20 0.00 0.00 0 0.00% - - 193,931 9.32 13.28 - -
TCT 57.50 57.50 54.80 57.50 54.80 0 0.00% 20 1,120 735,310 35.35 9.45 - 10
TDW 24.35 24.35 24.35 0.00 0.00 0 0.00% - - 206,975 9.95 11.93 - -
THG 28.50 28.50 28.60 29.00 28.50 0 0.00% 9,260 264,660 376,193 18.09 4.31 - -
TIP 14.95 14.95 14.95 0.00 0.00 0 0.00% - - 388,747 18.69 7.60 - -
TIX 26.50 26.50 26.50 26.50 26.50 0 0.00% 20 530 699,600 33.63 8.08 - -
TMS 22.80 22.80 22.80 22.90 22.75 0 0.00% 3,000 68,450 1,083,203 52.08 4.50 - -
TNC 11.75 11.75 11.75 0.00 0.00 0 0.00% - - 226,188 10.87 7.75 - -
TPB 26.20 26.20 26.25 26.25 26.10 0 0.00% 286,420 7,487,250 17,444,642 838.68 9.90 - -
TPC 10.50 10.50 10.50 10.50 10.50 0 0.00% 410 4,310 223,324 10.74 10.11 - -
TRC 22.70 22.70 22.70 22.70 22.70 0 0.00% 4,100 93,070 661,138 31.79 6.18 4,100 -
TVS 13.70 13.70 13.70 13.70 13.70 0 0.00% 30 410 848,748 40.81 4.94 - -
TYA 10.30 10.30 10.10 10.40 10.10 0 0.00% 330 3,350 316,010 15.19 6.08 230 -
VDS 9.38 9.38 9.38 9.40 9.35 0 0.00% 73,880 692,330 853,580 41.04 8.01 - -
VHG 0.87 0.87 0.87 0.89 0.85 0 0.00% 26,160 22,900 130,500 6.27 - - -
VID 6.61 6.61 6.41 6.61 6.40 0 0.00% 230 1,480 168,705 8.11 6.10 - -
VMD 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 308,805 14.85 11.53 - -
VNL 17.00 17.00 17.00 17.00 17.00 0 0.00% 5,500 93,500 153,000 7.36 5.86 5,500 5,500
VPS 12.90 12.90 12.90 0.00 0.00 0 0.00% - - 315,544 15.17 10.17 - -
VTB 15.40 15.40 15.40 15.40 15.40 0 0.00% 70 1,080 166,390 8.00 7.47 50 -
YEG 290.00 290.00 290.00 300.00 290.00 0 0.00% 12,890 3,742,270 9,071,191 436.11 57.13 10,490 12,670
D2D 70.00 69.90 69.80 70.00 69.50 -100 -0.14% 8,100 564,090 744,783 35.81 9.37 - 50
ROS 36.60 36.55 35.60 36.60 35.00 -50 -0.14% 2,942,280 105,224,110 20,745,711 997.39 25.56 14,930 8,360
DQC 28.00 27.95 27.95 28.00 27.55 -50 -0.18% 2,470 68,900 873,663 42.00 8.36 910 -
HAR 5.14 5.13 5.16 5.16 5.10 -10 -0.19% 531,500 2,721,610 519,926 25.00 17.03 - -
VPI 43.40 43.30 43.30 43.30 43.00 -100 -0.23% 349,930 15,067,420 6,928,000 333.08 23.54 - 220,900
NKG 8.32 8.30 8.30 8.34 8.20 -20 -0.24% 90,740 751,570 1,510,599 72.62 3.16 - -
PMG 21.05 21.00 21.10 21.25 21.00 -50 -0.24% 76,050 1,605,610 796,947 38.31 9.19 - -
DMC 78.20 78.00 78.00 78.00 78.00 -200 -0.26% 20 1,560 2,708,742 130.23 12.77 - -
NVL 69.40 69.20 69.10 69.40 67.00 -200 -0.29% 145,050 9,900,800 62,795,950 3,019.04 25.45 11,000 78,930
HNG 16.50 16.45 16.50 16.55 16.35 -50 -0.30% 687,960 11,315,070 14,588,582 701.37 - - -
GAS 96.40 96.10 95.80 96.90 95.10 -300 -0.31% 513,460 49,203,700 183,930,595 8,842.82 14.70 88,620 70,800
BVH 95.00 94.70 94.90 95.10 93.00 -300 -0.32% 53,000 4,960,770 66,373,945 3,191.06 56.72 22,390 46,280
ANV 30.00 29.90 29.50 30.10 29.40 -100 -0.33% 415,290 12,348,140 3,727,031 179.18 10.73 3,000 -
VPH 6.10 6.08 6.13 6.13 5.96 -20 -0.33% 46,920 282,510 460,005 22.12 6.61 - -
BMC 14.10 14.05 14.00 14.05 14.00 -50 -0.35% 510 7,170 174,116 8.37 17.47 30 -
SSI 28.50 28.40 28.15 28.45 28.15 -100 -0.35% 1,348,260 38,133,490 14,176,437 681.56 9.83 15,010 21,960
BMP 55.30 55.10 55.30 55.50 54.80 -200 -0.36% 49,550 2,726,940 4,510,538 216.85 9.76 - 13,720
VCB 54.00 53.80 54.00 54.00 53.30 -200 -0.37% 1,086,240 58,387,490 193,559,949 9,305.77 16.07 36,930 534,450
TCB 26.50 26.40 26.30 26.55 26.10 -100 -0.38% 1,534,530 40,451,910 92,310,033 4,437.98 5.22 - -
DXG 25.70 25.60 25.40 25.80 25.30 -100 -0.39% 1,027,330 26,312,340 8,955,427 430.55 7.80 130,000 34,100
IBC 24.80 24.70 24.15 25.00 24.10 -100 -0.40% 151,510 3,761,020 1,701,336 81.80 64.23 - -
SGN 122.00 121.50 122.00 122.00 120.00 -500 -0.41% 30,250 3,678,740 2,911,887 139.99 11.53 - 21,160
DPR 35.20 35.05 35.15 35.20 34.90 -150 -0.43% 35,050 1,230,540 1,406,374 67.61 6.69 2,600 -
ASM 10.55 10.50 10.50 10.60 10.40 -50 -0.47% 3,347,940 35,049,680 2,540,305 122.13 2.52 3,190 1,700
MWG 84.70 84.30 84.70 84.70 83.80 -400 -0.47% 205,300 17,274,750 27,212,060 1,308.27 9.79 - -
POM 10.35 10.30 10.30 10.30 10.00 -50 -0.48% 5,580 55,880 2,494,785 119.94 3.31 - -
REE 31.30 31.15 31.15 31.35 30.90 -150 -0.48% 247,550 7,693,970 9,658,086 464.33 6.18 930 -
C47 19.90 19.80 19.50 19.80 19.50 -100 -0.50% 8,580 168,370 336,999 16.20 37.17 - -
NLG 28.60 28.45 28.30 28.70 28.20 -150 -0.52% 205,990 5,864,570 6,019,353 289.39 6.38 - -
LEC 19.00 18.90 18.20 18.90 18.20 -100 -0.53% 260 4,800 493,290 23.72 88.68 - -
FLC 5.41 5.38 5.32 5.41 5.30 -30 -0.55% 4,366,370 23,435,600 3,819,788 183.64 8.67 18,500 520
HSL 17.50 17.40 17.40 17.50 17.20 -100 -0.57% 138,720 2,398,400 219,240 10.54 - 5,720 45,350
TVB 30.60 30.40 30.60 30.60 30.20 -200 -0.65% 48,450 1,473,700 492,223 23.66 24.97 - -
VHC 107.90 107.20 107.20 109.80 106.10 -700 -0.65% 173,100 18,713,590 9,894,762 475.71 8.17 83,630 40,370
KDH 29.90 29.70 29.90 29.90 29.60 -200 -0.67% 58,990 1,754,540 12,296,494 591.18 20.20 - 18,900
PGC 14.00 13.90 14.00 14.15 13.90 -100 -0.71% 1,730 24,050 838,716 40.32 5.15 20 -
ADS 13.95 13.85 13.90 14.00 13.80 -100 -0.72% 16,030 222,300 353,422 16.99 4.85 - -
TDG 4.15 4.12 4.10 4.15 4.09 -30 -0.72% 145,270 596,390 69,092 3.32 2.17 690 -
HAH 13.60 13.50 13.50 13.60 13.45 -100 -0.74% 28,600 386,300 458,119 22.02 3.93 5,980 -
SFG 13.60 13.50 13.20 13.60 13.20 -100 -0.74% 286,360 3,862,570 646,614 31.09 8.12 - -
HTI 12.65 12.55 12.40 12.55 12.25 -100 -0.79% 790 9,760 313,112 15.05 4.63 - -
SJF 12.70 12.60 12.70 12.85 12.45 -100 -0.79% 331,040 4,180,900 831,600 39.98 18.99 - -
SAB 245.50 243.50 242.80 244.00 240.10 -2,000 -0.81% 28,270 6,867,140 156,151,969 7,507.31 34.14 7,570 9,490
STB 12.30 12.20 12.25 12.30 12.15 -100 -0.81% 2,691,270 32,851,670 22,004,572 1,057.91 16.65 - 368,490
KSB 29.50 29.25 29.50 29.50 28.95 -250 -0.85% 238,970 6,983,890 1,505,787 72.39 4.70 - 9,940
PLX 59.00 58.50 58.20 59.00 58.00 -500 -0.85% 374,070 21,891,760 67,790,574 3,259.16 17.98 1,300 2,730
HAG 5.60 5.55 5.51 5.64 5.51 -50 -0.89% 3,085,180 17,228,370 5,147,066 247.46 - 10 -
SKG 16.15 16.00 16.30 16.30 16.00 -150 -0.93% 121,770 1,956,990 767,671 36.91 6.19 5,700 -
MBB 21.30 21.10 21.05 21.20 20.90 -200 -0.94% 3,828,300 80,605,360 45,585,524 2,191.61 7.99 - -
IJC 7.96 7.88 7.96 7.98 7.88 -80 -1.01% 90,010 713,340 1,080,327 51.94 4.48 5,480 5,000
CRC 19.70 19.50 19.65 19.80 19.20 -200 -1.02% 102,910 2,001,450 292,500 14.06 20.87 - -
QBS 4.73 4.68 4.70 4.73 4.68 -50 -1.06% 22,900 107,590 324,464 15.60 - - -
FIR 36.50 36.10 35.80 36.70 35.70 -400 -1.10% 76,790 2,784,070 - - - - -
CVT 22.55 22.30 22.50 22.50 22.20 -250 -1.11% 131,710 2,943,530 818,207 39.34 4.45 1,000 -
TCD 13.10 12.95 12.95 13.00 12.95 -150 -1.15% 137,660 1,782,700 445,921 21.44 17.91 - -
PAC 43.00 42.50 42.00 43.00 42.00 -500 -1.16% 6,680 283,830 1,975,048 94.95 14.71 3,400 1,430
PVT 17.00 16.80 16.55 16.85 16.50 -200 -1.18% 356,370 5,934,110 4,728,195 227.32 8.23 197,010 326,720
TVT 25.30 25.00 25.40 25.40 24.60 -300 -1.19% 20,140 504,000 525,000 25.24 5.25 - -
DRH 12.50 12.35 12.50 12.55 12.30 -150 -1.20% 397,300 4,922,890 605,150 29.09 15.04 - -
NCT 73.00 72.10 71.30 72.30 71.10 -900 -1.23% 10,620 758,490 1,886,549 90.70 7.36 3,540 -
C32 28.10 27.75 28.10 28.20 27.70 -350 -1.25% 43,250 1,207,520 417,087 20.05 3.53 3,300 -
SAM 7.07 6.98 7.01 7.06 6.90 -90 -1.27% 152,390 1,061,420 1,687,664 81.14 15.71 - 52,450
DIG 15.40 15.20 15.40 15.40 15.15 -200 -1.30% 625,260 9,552,700 3,837,769 184.51 22.43 2,740 29,900
CSV 29.90 29.50 29.70 29.80 29.00 -400 -1.34% 23,730 694,070 1,303,900 62.69 5.15 100 6,350
GTN 10.95 10.80 10.70 11.00 10.70 -150 -1.37% 324,450 3,508,370 2,700,000 129.81 146.29 - 10,000
TDC 7.91 7.80 7.93 7.93 7.76 -110 -1.39% 45,830 360,940 780,000 37.50 6.44 - -
VAF 10.10 9.96 10.50 10.80 9.96 -140 -1.39% 840 8,870 375,147 18.04 5.74 - -
FRT 71.00 70.00 69.90 70.00 69.20 -1,000 -1.41% 9,690 677,360 4,760,000 228.85 10.37 9,170 2,890
CTS 10.50 10.35 10.40 10.50 10.20 -150 -1.43% 20,710 215,480 1,010,328 48.57 5.61 - -
ITA 2.79 2.75 2.79 2.80 2.73 -40 -1.43% 1,557,920 4,308,850 2,580,384 124.06 18.81 - 127,840
CII 27.40 27.00 27.20 27.40 26.70 -400 -1.46% 2,077,710 56,078,440 6,607,262 317.66 83.29 430,040 165,470
HDB 30.90 30.45 30.40 30.50 30.00 -450 -1.46% 1,090,170 32,933,390 29,871,443 1,436.13 12.57 132,000 8,500
TLH 5.95 5.86 5.97 5.97 5.84 -90 -1.51% 64,710 379,170 536,204 25.78 2.14 - -
E1VFVN30 14.93 14.70 14.80 14.80 14.64 -230 -1.54% 75,950 1,112,820 - - - - -
HVG 5.19 5.11 5.19 5.22 5.10 -80 -1.54% 252,550 1,295,790 1,134,616 54.55 62 - 1,800
BHN 84.00 82.70 82.70 82.70 82.70 -1,300 -1.55% 20 1,650 19,169,860 921.63 30.51 - -
BID 32.20 31.70 31.45 32.00 31.45 -500 -1.55% 1,301,980 41,381,940 108,373,276 5,210.25 13.22 60,690 95,240
TNI 9.70 9.55 9.62 9.70 9.50 -150 -1.55% 582,800 5,591,760 501,375 24.10 15.39 - -
KDC 25.40 25.00 25.05 25.30 25.00 -400 -1.57% 17,810 446,440 5,141,529 247.19 - 3,400 10
UDC 5.56 5.47 5.19 5.50 5.19 -90 -1.62% 15,270 80,650 189,842 9.13 35.15 - -
FMC 30.50 30.00 30.30 30.40 30.00 -500 -1.64% 180,840 5,453,840 1,206,000 57.98 8.67 1,400 -
TAC 29.90 29.40 29.40 29.40 29.40 -500 -1.67% 10 290 995,959 47.88 9.91 - -
UIC 30.00 29.50 29.10 29.90 28.80 -500 -1.67% 17,570 510,700 236,000 11.35 4.63 2,830 -
GMC 41.70 41.00 40.60 42.00 40.60 -700 -1.68% 18,080 751,620 635,761 30.57 5.91 - -
TEG 8.04 7.90 7.50 7.90 7.50 -140 -1.74% 530 4,180 142,200 6.84 4.20 - -
IDI 11.30 11.10 11.25 11.40 11.10 -200 -1.77% 1,831,630 20,549,510 2,015,867 96.92 3.52 - -
SHP 22.00 21.60 22.00 22.00 21.60 -400 -1.82% 6,760 148,320 2,024,140 97.31 10.59 4,470 -
VOS 1.63 1.60 1.63 1.63 1.56 -30 -1.84% 18,820 30,450 224,000 10.77 1.66 - -
SCS 152.90 150.00 148.20 150.50 148.20 -2,900 -1.90% 3,580 536,810 8,576,355 412.32 19.16 3,430 -
LHG 20.50 20.10 20.20 20.45 20.10 -400 -1.95% 238,730 4,821,650 1,005,241 48.33 4.20 - -
VNE 4.61 4.52 4.54 4.64 4.48 -90 -1.95% 388,830 1,765,010 370,342 17.80 3.73 - -
LGL 7.03 6.89 7.00 7.00 6.85 -140 -1.99% 59,630 411,330 344,500 16.56 1.98 6,480 -
DLG 2.00 1.96 2.00 2.01 1.95 -40 -2.00% 1,187,270 2,349,850 558,713 26.86 19.19 - 369,710
BTP 11.65 11.40 11.40 11.45 11.20 -250 -2.15% 12,050 136,550 689,536 33.15 2.89 30 -
FIT 3.22 3.15 3.12 3.22 3.09 -70 -2.17% 826,750 2,577,830 802,400 38.58 54.86 - -
HPX 27.60 27.00 27.50 28.00 27.00 -600 -2.17% 252,270 6,946,200 4,657,500 223.92 - - -
TMT 9.20 9.00 9.40 9.40 9.00 -200 -2.17% 2,010 18,090 331,902 15.96 39.81 10 -
DBD 40.50 39.60 40.10 40.30 39.20 -900 -2.22% 26,130 1,037,570 2,074,205 99.72 - - -
SVC 45.00 44.00 46.00 46.00 44.00 -1,000 -2.22% 3,860 169,860 1,098,922 52.83 7.86 - 100
DHM 4.91 4.80 4.77 4.90 4.77 -110 -2.24% 80,810 390,020 150,702 7.25 23.84 - -
GIL 37.50 36.65 37.00 38.80 36.65 -850 -2.27% 53,700 2,020,220 508,919 24.47 3.08 - 15,330
PGD 37.00 36.15 36.95 37.10 36.15 -850 -2.30% 4,290 158,150 3,253,430 156.41 11.81 3,800 3,990
LDG 16.95 16.55 16.70 16.90 16.40 -400 -2.36% 1,243,580 20,684,010 3,154,669 151.67 7.68 - -
VCI 50.20 49.00 49.20 50.00 47.00 -1,200 -2.39% 170,310 8,297,930 7,937,995 381.63 7.47 200 50,000
CAV 57.50 56.10 57.90 58.00 56.10 -1,400 -2.43% 15,990 925,600 3,231,360 155.35 8.87 - -
GTA 14.40 14.05 14.40 14.40 14.05 -350 -2.43% 1,120 15,910 138,112 6.64 8.72 - -
DCL 9.34 9.11 9.34 9.34 9.11 -230 -2.46% 53,620 495,410 517,747 24.89 21.29 - 2,500
HTV 15.90 15.50 15.90 15.90 14.80 -400 -2.52% 50 780 203,112 9.77 7.42 40 -
VNS 17.45 17.00 17.00 17.50 17.00 -450 -2.58% 39,050 679,220 1,153,606 55.46 12.39 - 10,000
HU3 9.79 9.52 9.79 9.90 9.52 -270 -2.76% 9,100 88,780 95,199 4.58 7.17 - -
SII 16.00 15.55 15.55 15.55 15.55 -450 -2.81% 10 160 1,003,224 48.23 8.51 - -
SRC 13.70 13.30 13.50 13.50 12.80 -400 -2.92% 19,520 258,730 373,243 17.94 16.74 - -
HCD 5.89 5.70 5.75 5.86 5.49 -190 -3.23% 915,540 5,125,200 153,900 7.40 4.41 - -
TCR 2.48 2.40 2.31 2.40 2.31 -80 -3.23% 720 1,670 109,020 5.24 - - -
HTN 30.50 29.50 30.50 30.50 29.50 -1,000 -3.28% 130,070 3,866,470 737,500 35.46 - - -
CDC 14.90 14.40 14.90 14.90 14.40 -500 -3.36% 60 880 226,172 10.87 7 - -
MHC 5.35 5.17 5.20 5.20 5.03 -180 -3.36% 63,360 328,040 194,618 9.36 4.22 - -
AAM 13.30 12.85 13.45 13.45 12.85 -450 -3.38% 3,670 48,140 127,674 6.14 10.11 - -
S4A 26.50 25.55 25.55 25.55 25.55 -950 -3.58% 20 510 1,078,210 51.84 8.80 - -
PDN 64.00 61.40 68.10 68.10 61.40 -2,600 -4.06% 40 2,520 758,166 36.45 8.19 - 10
QCG 6.80 6.51 6.70 6.70 6.46 -290 -4.26% 2,146,250 14,032,550 1,791,091 86.11 26.85 2,500 -
ATG 2.06 1.97 1.93 2.06 1.93 -90 -4.37% 280,470 546,740 29,983 1.44 - - -
HAS 8.90 8.50 8.50 8.50 8.50 -400 -4.49% 2,160 18,360 66,300 3.19 12.69 - -
HID 2.65 2.53 2.60 2.60 2.52 -120 -4.53% 31,680 81,100 144,333 6.94 33.98 - 5,800
VDP 33.50 31.90 33.60 33.60 31.50 -1,600 -4.78% 9,540 303,060 407,124 19.57 7.94 40 -
LM8 26.80 25.50 25.50 25.50 25.50 -1,300 -4.85% 10 260 239,411 11.51 111.85 - -
ACL 37.50 35.60 37.50 37.50 35.60 -1,900 -5.07% 104,190 3,824,480 811,668 39.02 5.75 700 1,310
RDP 11.75 11.15 12.20 12.20 11.10 -600 -5.11% 100 1,130 378,463 18.20 3.70 - -
TTF 3.61 3.42 3.60 3.63 3.40 -190 -5.26% 966,360 3,363,260 733,957 35.29 - - -
TLG 71.00 67.10 67.10 70.40 67.10 -3,900 -5.49% 60 4,060 4,410,003 212.02 13.19 30 -
PJT 12.55 11.80 11.75 11.80 11.75 -750 -5.98% 6,840 80,660 181,254 8.71 5.79 20 -
SC5 26.90 25.20 26.00 26.00 25.20 -1,700 -6.32% 430 10,850 377,584 18.15 10.07 - -
SAV 9.30 8.69 9.38 9.38 8.65 -610 -6.56% 3,950 34,270 111,963 5.38 6.28 - -
VIS 27.00 25.20 25.20 25.20 25.20 -1,800 -6.67% 100 2,520 1,860,526 89.45 - - -
CTI 24.30 22.65 24.30 24.30 22.60 -1,650 -6.79% 1,020,630 23,544,110 1,426,950 68.60 9.96 57,200 143,910
RIC 7.49 6.98 6.97 8.00 6.97 -510 -6.81% 36,930 269,460 491,174 23.61 - - -
CLW 20.50 19.10 19.10 19.10 19.10 -1,400 -6.83% 9,710 185,460 248,300 11.94 10.41 - 10
ICF 1.75 1.63 1.63 1.63 1.63 -120 -6.86% 3,300 5,380 20,875 1.00 - - -
VPK 5.24 4.88 5.10 5.20 4.88 -360 -6.87% 3,350 17,220 73,191 3.52 - - 2,890
DTT 9.71 9.04 9.04 9.04 9.04 -670 -6.90% 10 90 73,692 3.54 14.77 - -
LAF 6.81 6.34 7.28 7.28 6.34 -470 -6.90% 180 1,150 93,376 4.49 - - -
TGG 6.50 6.05 6.05 6.45 6.05 -450 -6.92% 1,362,560 8,284,090 165,165 7.94 31.34 - -
DTA 7.20 6.70 6.70 6.70 6.70 -500 -6.94% 10 70 100,500 4.83 49.15 - -
DRL 43.85 40.80 43.05 43.10 40.80 -3,050 -6.96% 21,510 893,530 387,600 18.63 7.97 - -
合計 2,978,737,490 143,208.53 8,652,980 8,648,880

※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。
※配当や株式分割、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150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